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
23,2000-02-03,8.449999809265138,8.5,8.399999618530272,8.425000190734862,24468.0,0.002967313704962171,-1.6666497126289836,-1.0,35.29412424687824,42.82514452558114,0.01460181503308533,0.08624035955801368,0.010845113527805594,-0.028243996998972065,22.479526597481158,0.10000038146972834,-0.059457715849136505,-0.06200017929077006,-0.3035281284698996,0.1795277698883595,-0.18276415388033485,0.05876379529879472,0.23414516462707446,59.999847412110796,31.90377152069535,0.12076397458956453,2,0.11875009536742986,-0.018749713897706854,-0.1062498092651385,-0.012499809265138495,0.19999980926513317,3,0.05621306416467653,-5.000076295108773,8.425000190734862,-1.000000000000071,8.449999809265138,1.0,8.5,0.05621306416467653
24,2000-02-04,8.25,8.5,7.75,7.75,128748.0,-0.023668617015333626,-2.0,20.00030518043509,35.29412424687824,41.51290805227666,0.1960237626314587,0.2778421088847729,0.2108449227929441,0.17175581226616643,22.493335609052117,0.75,-0.05859263161506334,-0.24762496948242152,-0.5155431479238359,0.020293208958992892,-0.38158405870312784,-0.1136658802617152,0.41109628690277233,66.66666666666666,35.085975026044494,0.13395908922070715,2,0.006249904632568359,0.18125009536743164,0.09375,0.1875,0.39999961853027166,4,0.07575757575757569,-1.6666497126289836,8.449999809265138,-5.000076295108773,8.425000190734862,-1.000000000000071,8.449999809265138,0.07575757575757569
25,2000-02-07,8.25,8.300000190734862,8.162500381469728,8.25,141764.0,0.0,1.74998569493985,0.0,41.37931488073166,40.4388308822854,0.17526264796240199,0.2513495587826746,0.2108449227929441,0.17175581226616643,22.507890876767334,0.13749980926513317,-0.0648106579906429,-0.22262496948242116,-0.48463368110713745,0.03938374214229512,-0.3536293252947793,-0.09162061367006302,0.33820858395055,66.66666666666666,29.80688328930492,0.1310043558123582,2,0.006249904632568359,0.18125009536743164,0.09375,0.1875,0.375,0,0.06060606060606055,-2.0,8.25,-1.6666497126289836,8.449999809265138,-5.000076295108773,8.425000190734862,0.06060606060606055
26,2000-02-08,8.425000190734862,8.5,8.25,8.25,241000.0,0.021212144331498317,-1.857139743107667,100.0,52.777786608089805,40.68996376559184,-0.006276245504356126,0.05349553471019952,0.035844732058082585,-0.003244378468695075,22.139782415755572,0.25,-0.07394424020040447,-0.03137478828430318,-0.2590082201964172,0.19625864362781087,-0.1451915042403602,0.08244192767175385,0.09615170649964533,90.00002543131487,46.475162442346004,0.11381671595605744,2,-0.16875028610229315,-0.0812501907348615,-0.0812501907348615,0.012499809265138495,0.274999618530277,1,0.06824923397597993,1.74998569493985,8.25,-2.0,8.25,-1.6666497126289836,8.449999809265138,0.06824923397597993
27,2000-02-09,8.350000381469728,8.5,8.300000190734862,8.425000190734862,120120.0,-0.008902054310647056,-1.2857096146614744,-0.42856987155381754,45.94595709188181,40.54611262491516,0.05928093533750278,0.10534653025625751,0.11084454132321575,0.07175543079643809,21.751780916102177,0.1999998092651385,-0.07975331953314857,-0.08824963569640865,-0.28574771882370875,0.10924844743089146,-0.1869986772600587,0.010499405867241407,-0.6000003814697283,80.00005086263045,33.05881989130255,0.09874904156365048,2,-0.22500038146972834,-0.006250381469728339,-0.006250381469728339,0.08749961853027166,0.39999961853027166,2,0.07185621561490274,-1.857139743107667,8.425000190734862,1.74998569493985,8.25,-2.0,8.25,0.07185621561490274
28,2000-02-10,8.024999618530272,8.350000381469728,8.0,8.257499694824219,472224.0,-0.03892224528045485,-1.47788482962104,3.1000089009830933,29.787237496327364,40.342732867996226,0.3506062314645977,0.4118887310061421,0.43584530426267243,0.39675619373589477,21.735473353969827,0.35000038146972834,-0.09823873728987742,-0.38812537193298446,-0.6538759700700716,-0.12237477379589734,-0.5210006710015289,-0.25525007286444,-0.259999618530272,36.666615804036226,-10.152964497188982,0.13287529906854362,2,0.10000038146972834,0.31875038146972834,0.31875038146972834,0.41250038146972834,0.6000003814697283,3,0.09034273095735146,-1.2857096146614744,8.350000381469728,-1.857139743107667,8.425000190734862,1.74998569493985,8.25,0.09034273095735146
29,2000-02-11,8.002499580383299,8.199999809265138,7.954999923706055,8.024999618530272,14308.0,-0.0028037432045502353,-3.170233834116724,0.09677432586527897,29.227560403959345,39.24768693545041,0.35169480683505405,0.39996072034522534,0.4583453424096451,0.4192562318828674,21.769687793642085,0.2449998855590838,-0.1176371127357605,-0.3757503986358657,-0.6650150904702716,-0.08648570680145973,-0.5203827445530678,-0.2311180527186636,-0.22279958038329895,8.715532115196515,-33.38823222379484,0.14463234591720256,2,0.122500419616701,0.341250419616701,0.341250419616701,0.435000419616701,0.5225000381469727,4,0.08091222394240472,-1.47788482962104,8.024999618530272,-1.2857096146614744,8.350000381469728,-1.857139743107667,8.425000190734862,0.08091222394240472
30,2000-02-14,8.25,8.25,8.0,8.0,66500.0,0.030927889108973483,1.0,-11.111092273131861,42.45117462761008,39.668826562698186,0.07264156986760106,0.13994570337053602,0.2108449227929441,0.17175581226616643,21.709152119997484,0.25,-0.13016577783329097,-0.1157499790191654,-0.4044683024069613,0.1729683443686305,-0.26010914071306424,0.028609182674733447,-0.4558939999999998,54.12844678848031,13.587936453218603,0.14435916169389823,2,-0.125,0.09375,0.09375,0.1875,0.625,0,0.04848480224609353,-3.170233834116724,8.002499580383299,-1.47788482962104,8.024999618530272,-1.2857096146614744,8.350000381469728,0.04848480224609353
31,2000-02-15,8.199999809265138,8.25,8.127499580383299,8.199999809265138,209100.0,-0.006060629179983179,1.449999046329444,0.0,41.349490560284735,39.278530018071244,0.09325686139254508,0.18568317139551915,0.2608451135278056,0.22175600300102793,21.645345023327998,0.122500419616701,-0.11789964584251322,-0.15700016021728302,-0.45499630511704403,0.14099598468247798,-0.3059982326671644,-0.008002087767401633,-0.3917759292651386,44.95410114895898,5.92961340861342,0.14899807244988053,2,-0.0749998092651385,0.1437501907348615,0.1437501907348615,0.2375001907348615,0.5500001907348615,1,0.051829292758599266,1.0,8.25,-3.170233834116724,8.002499580383299,-1.47788482962104,8.024999618530272,0.051829292758599266
32,2000-02-16,8.199999809265138,8.462499618530272,8.125,8.125,99924.0,0.0,-8.000012715689842,100.0,40.31688828385093,39.83661491106822,0.06479837383297848,0.18119008585357577,0.2608451135278056,0.22175600300102793,21.184450706491546,0.33749961853027166,-0.12365401750350102,-0.14825015068054093,-0.4541919690755716,0.15769166771448972,-0.30122105987805625,0.004720758516974399,-0.37794040686513863,48.27586854883619,7.266304907879864,0.15297090919751521,2,-0.0749998092651385,0.1125001907348615,0.1437501907348615,0.2375001907348615,0.1774997711181605,2,0.060975611174411526,1.449999046329444,8.199999809265138,1.0,8.25,-3.170233834116724,8.002499580383299,0.060975611174411526
33,2000-02-17,8.25,8.25,8.100000381469728,8.25,77808.0,0.006097584377790621,1.0,0.0,45.43795899899065,40.96370766130293,-0.01850083055399665,0.1237519252138739,0.2108449227929441,0.17175581226616643,20.734530867111488,0.14999961853027166,-0.125192580621297,-0.08949995040893555,-0.3962084818636793,0.2172085810458082,-0.2428542161363083,0.06385431531843722,-0.41438178564800054,58.128128805303945,11.43826844809307,0.15335426572737187,2,-0.022500038146972656,0.0625,0.09375,0.1875,0.375,3,0.06060606060606055,-8.000012715689842,8.199999809265138,1.449999046329444,8.199999809265138,1.0,8.25,0.06060606060606055
34,2000-02-18,8.175000190734862,8.300000190734862,8.175000190734862,8.25,226640.0,-0.009090885971531959,-2.3333418104597685,-100.0,37.689407212230705,40.55371792035838,0.04999942607765817,0.1825126771195169,0.2858447320580826,0.24675562153130493,20.171809072573044,0.125,-0.13810059694250043,-0.14824976921081756,-0.453588837592811,0.15708929917117587,-0.3009193034018143,0.004419764980179153,-0.3260943406699024,37.83791028649407,-10.23639777366727,0.1526695341909963,2,0.05249977111816584,0.08124971389770685,0.1687498092651385,0.2624998092651385,0.3249998092651385,4,0.055045846943850396,1.0,8.25,-8.000012715689842,8.199999809265138,1.449999046329444,8.199999809265138,0.055045846943850396
35,2000-02-21,8.125,8.324999809265138,8.112500190734862,8.199999809265138,89188.0,-0.006116231139851158,-3.2500166893959546,1.0,37.689407212230705,38.87723132081848,0.08985265630247952,0.21394753996889548,0.3358449227929441,0.29675581226616643,19.673761329304313,0.212499618530277,-0.14691869262161283,-0.17949995994567836,-0.485194326297389,0.1261944064060332,-0.33234714312153457,-0.02665277676982214,-0.2630722669363399,6.896461005818977,-42.95958916959671,0.1528471831758557,2,0.10249996185302734,0.13124990463256836,0.21875,0.3125,0.25,0,0.04923072228064873,-2.3333418104597685,8.175000190734862,1.0,8.25,-8.000012715689842,8.199999809265138,0.04923072228064873
36,2000-02-22,8.25,8.25,8.0625,8.112500190734862,89800.0,0.01538461538461533,1.727276510448817,-1.833335452614962,43.838025922461036,38.64301674643839,-0.06993621150590101,0.07611372698500674,0.2108449227929441,0.17175581226616643,19.223819603472915,0.1875,-0.13868696551109672,-0.04387497901916504,-0.34110128507976256,0.2533513270414325,-0.1924881320494638,0.10473817401113372,-0.37531082159761286,46.87504470352643,-7.339050391214684,0.14861315303029887,2,-0.04125022888183594,0.006249904632568359,0.09375,0.1875,-0.02499961853027166,1,0.07575757575757569,-3.2500166893959546,8.125,-2.3333418104597685,8.175000190734862,1.0,8.25,0.07575757575757569
37,2000-02-23,8.375,8.387499809265138,8.125,8.125,484688.0,0.015151515151515138,-1.099998474121108,1.818184340299188,47.53290330190597,40.61475739150268,-0.21346523590556643,-0.05775425455714078,0.08584492279294409,0.04675581226616643,18.497840328958574,0.2624998092651385,-0.13492869109750494,0.08487501144409215,-0.20587956897286652,0.3756295918610517,-0.060502278764387185,0.2302523016525715,-0.4878046051656604,96.15390258431167,40.90894373032546,0.1453772902084797,2,-0.16625022888183594,-0.11875009536743164,-0.03125,0.0625,-0.1999998092651385,2,0.04477611940298498,1.727276510448817,8.25,-3.2500166893959546,8.125,-2.3333418104597685,8.175000190734862,0.04477611940298498
38,2000-02-24,8.274999618530272,8.350000381469728,8.162500381469728,8.25,184852.0,-0.011940344056087016,1.1428431297751087,0.09999847412108664,50.880267028435505,43.02061368311114,-0.08300149375928711,0.02792610360601877,0.18584530426267243,0.14675619373589477,17.732628232353576,0.21249961853027166,-0.15851359157879408,-0.005125331878664596,-0.2825596007418749,0.2723089369845457,-0.14384246631026976,0.13359180255294056,-0.3755481315926188,65.38453638196202,11.105809335955144,0.13871713443160505,2,-0.04374980926513494,-0.018749713897703302,0.06875038146972834,0.16250038146972834,0.03750038146972834,3,0.012386702909749747,-1.099998474121108,8.375,1.727276510448817,8.25,-3.2500166893959546,8.125,0.012386702909749747
39,2000-02-25,8.0,8.257499694824219,7.949999809265138,8.257499694824219,178560.0,-0.03323258383172156,1.3883514562531412,-10.300144960708751,42.625375702314344,43.03996935807828,0.21412366266009997,0.28816559239063366,0.4608449227929441,0.42175581226616643,17.24988803239263,0.32499980926513405,-0.17770356444252577,-0.26137495040893555,-0.5615657273352106,0.0388158265173395,-0.41147033887207307,-0.11127956194579802,-0.0885375428011006,11.428615025111382,-39.57775782977156,0.15009538846313758,2,0.20624971389770508,0.25624990463256836,0.34375,0.4375,0.375,4,0.078125,1.1428431297751087,8.274999618530272,-1.099998474121108,8.375,1.727276510448817,8.25,0.078125
40,2000-02-28,8.1875,8.25,8.0,8.25,31208.0,0.0234375,7.0,0.24271873425972565,43.045388157692685,43.22840242445695,0.01880303952621709,0.08016350927056415,0.2733449227929441,0.23425581226616643,16.74105995217678,0.25,-0.14324123681745604,-0.05824995040893555,-0.3379778891470444,0.22147798832917243,-0.19811391977798998,0.08161401896011888,-0.2642667919450785,54.285757882254146,7.8725980238527455,0.13986396936905407,2,0.018749713897705078,0.06874990463256836,0.15625,0.25,0.1875,0,0.03816793893129766,1.3883514562531412,8.0,1.1428431297751087,8.274999618530272,-1.099998474121108,8.375,0.03816793893129766
41,2000-02-29,8.625,8.75,8.1875,8.1875,267456.0,0.05343511450381677,-1.5714285714285714,-7.0,56.64249772177974,45.04235902867126,-0.3934458079406298,-0.36211976385930456,-0.1641550772070559,-0.20324418773383357,16.098024996722078,0.5625,-0.09170584385040392,0.3705000400543206,0.055186324740134296,0.6858137553685069,0.21284318239722744,0.5281568977114137,-0.6902314561061766,84.37500372528939,40.466693275590856,0.15765685765709336,2,-0.27500009536743164,-0.36875009536743164,-0.28125,-0.1875,-0.25,1,-0.02898550724637683,7.0,8.1875,1.3883514562531412,8.0,1.1428431297751087,8.274999618530272,-0.02898550724637683
42,2000-03-01,8.5,8.774999618530272,8.5,8.6875,139068.0,-0.01449275362318836,-1.9333292643228976,-0.42857142857142855,62.70053925923515,46.96042350203176,-0.24743610223677948,-0.2437079039385992,-0.03915507720705591,-0.07824418773383357,15.647086629329582,0.27499961853027166,-0.07656058542864663,0.24175004959106516,-0.08372181933898304,0.5672219185211143,0.07901411512604106,0.40448598405608926,-0.5326221978619294,66.6667051989713,20.940083344071198,0.16273593446502446,3,-0.13750028610229492,-0.23750019073486328,-0.15625,-0.0625,0.0,2,-0.03235289629767901,-1.5714285714285714,8.625,7.0,8.1875,1.3883514562531412,8.0,-0.03235289629767901
43,2000-03-02,8.925000190734863,9.0,8.625,8.625,165844.0,0.05000002243939572,-1.4999984105438164,-1.6000010172526042,70.29703427350827,50.583493175507044,-0.6332067057920394,-0.6654137706080867,-0.4641552679419192,-0.5032443784686969,15.630489685596086,0.5,-0.042883079558972526,0.643000221252441,0.20779106175097262,1.0782093807539095,0.42539564150170683,0.8606048010031753,-0.9091650796132598,92.85716231988047,40.69536681178522,0.21760457975073444,3,-0.4500002861022949,-0.5500001907348633,-0.5812501907348633,-0.4875001907348633,-0.4250001907348633,3,-0.0840336116495084,-1.9333292643228976,8.5,-1.5714285714285714,8.625,7.0,8.1875,-0.0840336116495084
44,2000-03-03,8.875,9.0,8.625,9.0,31400.0,-0.005602262147486492,5.0,-0.41666640175730274,65.06023542648302,53.62469631042397,-0.5291110298324426,-0.5967869407992428,-0.4141550772070559,-0.45324418773383357,15.147023681081073,0.375,-0.00542884346428707,0.5617500305175778,0.052720593339984134,1.0707794676951723,0.30723531192878006,0.8162647491063755,-0.7804316977681243,87.5,34.116911520812586,0.25451471858879715,3,-0.40000009536743164,-0.5,-0.53125,-0.4375,-0.125,4,-0.06338028169014087,-1.4999984105438164,8.925000190734863,-1.9333292643228976,8.5,-1.5714285714285714,8.625,-0.06338028169014087
45,2000-03-06,8.75,8.994999885559082,8.75,8.994999885559082,26000.0,-0.014084507042253502,1.0,1.9599990844726562,62.79069870597516,55.73054884192554,-0.34210766996471165,-0.4557754104080587,-0.2891550772070559,-0.32824418773383357,14.637430572931171,0.24499988555908203,0.019033984025915274,0.4117500305175774,-0.13212052840651722,0.9556205894416729,0.1398147510555301,0.6836853099796247,-0.5829971619466736,69.23076923076923,14.17086324190744,0.27193527946204776,3,-0.27500009536743164,-0.375,-0.40625,-0.3125,-0.012499809265138495,0,-0.042857142857142816,5.0,8.875,-1.4999984105438164,8.925000190734863,-1.9333292643228976,8.5,-0.042857142857142816
46,2000-03-07,9.0,9.125,8.75,8.75,106540.0,0.02857142857142847,-2.0,-1.0204086399040875,66.66666666666664,57.856522549121166,-0.5302986778195322,-0.696182801063955,-0.5391550772070559,-0.5782441877338336,15.34624182468765,0.375,0.07126813216395611,0.6330000400543216,0.014192461582737792,1.2518076185259064,0.32359625081852883,0.9424038292901145,-0.7663573889909401,80.0,23.087158019223956,0.3094037892357922,3,-0.46250009536743164,-0.5625,-0.65625,-0.5625,-0.5,1,-0.06944444444444442,1.0,8.75,5.0,8.875,-1.4999984105438164,8.925000190734863,-0.06944444444444442
47,2000-03-08,8.949999809265137,8.9975004196167,8.887499809265137,8.925000190734863,150724.0,-0.005555576748318192,-1.2000038146827137,0.09999847412109375,64.58332588275451,59.379084644045506,-0.43600816859893854,-0.6312941895413626,-0.48915488647219263,-0.5282439969989703,16.093358117252098,0.11250019073486328,0.13142768801292704,0.5529998779296879,-0.11828847709271884,1.2242882329520954,0.21735570041848362,0.8886440554408921,-0.6272214593569831,64.99996185302734,7.900424656000332,0.3356441775112037,3,-0.41249990463256836,-0.5124998092651367,-0.6062498092651367,-0.5124998092651367,-0.4624996185302752,2,-0.06424579011386022,-2.0,9.0,1.0,8.75,5.0,8.875,-0.06424579011386022
48,2000-03-09,8.75,8.875,8.699999809265138,8.75,64164.0,-0.02234634788015244,-2.4999904632933045,0.0,61.38613225665735,61.46361315008362,-0.18052825016901508,-0.3944161826212067,-0.2891550772070559,-0.32824418773383357,15.410804587631121,0.24999999999999822,0.17301233656563753,0.31675004959106445,-0.34822748103681,0.9817275802189398,-0.015738715722873664,0.6492388149050026,-0.3469994850826623,25.0,-33.10935678079663,0.3324887653139376,3,-0.1875,-0.3125,-0.40625,-0.3125,-0.625,3,-0.02857142857142858,-1.2000038146827137,8.949999809265137,-2.0,9.0,1.0,8.75,-0.02857142857142858
49,2000-03-10,8.649999618530272,8.75,8.637499809265138,8.75,20800.0,-0.011428615025111832,1.2499952316465723,-100.0,60.19416432970229,63.36903272475134,0.0238823805659365,-0.2565742033484213,-0.18915469573732757,-0.22824380626410523,14.437907010524414,0.1125001907348615,0.19985093760063855,0.18437466621398713,-0.4548515970833673,0.8236009295113416,-0.13523846543469098,0.5039877978626652,-0.17479915510466704,2.564062435809688,-59.461259333009004,0.3196131316486773,3,0.006250381469728339,-0.21249961853027166,-0.30624961853027166,-0.21249961853027166,-0.5999994277954102,4,-0.01734099712662862,-2.4999904632933045,8.75,-1.2000038146827137,8.949999809265137,-2.0,9.0,-0.01734099712662862
50,2000-03-13,8.649999618530272,8.649999618530272,8.649999618530272,8.649999618530272,0.0,0.0,1.0,-0.0,58.16325497895685,63.53800575332658,0.10771459156332774,-0.23723383745362092,-0.18915469573732757,-0.22824380626410523,13.689206772354911,0.0,0.2309668239792284,0.16437468528747345,-0.47146681056244155,0.8002161811373885,-0.15354606263748316,0.48229543321243007,-0.10981920144722679,2.564062435809688,-58.842219358457555,0.31792074792495745,3,0.16250038146972834,-0.1124997138977033,-0.30624961853027166,-0.21249961853027166,-0.39999961853027166,0,0.011560738251999991,1.2499952316465723,8.649999618530272,-2.4999904632933045,8.75,-1.2000038146827137,8.949999809265137,0.011560738251999991
51,2000-03-14,8.625,8.699999809265138,8.5,8.625,44660.0,-0.0028901294373142594,1.6666709052299238,0.0,55.319148072725966,62.71785117704778,0.1483106604726121,-0.18842224352664516,-0.1659276970909822,-0.20324418773383357,12.648083182969943,0.1999998092651385,0.3045113543154052,0.11812505722045863,-0.5058200950489251,0.7420702094898433,-0.19384751891423413,0.4300976333551514,0.5,25.12560694849396,-30.568184229384023,0.31197257613469226,3,0.1875,-0.08750009536743164,-0.28125,-0.1875,-0.5,1,0.013043500375056416,1.0,8.649999618530272,1.2499952316465723,8.649999618530272,-2.4999904632933045,8.75,0.013043500375056416
52,2000-03-15,8.699999809265138,8.699999809265138,8.5,8.625,31400.0,0.00869563005972629,4.333341810459721,100.0,59.13978979785802,61.47815734641997,0.116964356518924,-0.23615022494017524,-0.2374324614835288,-0.27824399699897207,12.678543041667389,0.1999998092651385,0.37186986297740177,0.16812486648559677,-0.44400441869382945,0.780254151665023,-0.13793977610411723,0.47418950907531077,0.4125001907348622,53.3332824707036,-1.0878215489947891,0.3060646425897132,3,0.1125001907348615,-0.16249990463257014,-0.3999998569488543,-0.2624998092651385,-0.5749998092651385,2,-0.02298848432756828,1.6666709052299238,8.625,1.0,8.649999618530272,1.2499952316465723,8.649999618530272,-0.02298848432756828
53,2000-03-16,8.75,8.875,8.6875,8.737500190734862,8960.0,0.005747148486326736,-2.3333276819395583,0.1666645473850381,67.85713961335325,61.78892447829445,0.04417534747778262,-0.26010685679571566,-0.28328454050692287,-0.32824418773383357,12.86736324494866,0.1875,0.37971968227100383,0.1931250572204597,-0.4113252455816241,0.7975753600225435,-0.10910009418058131,0.4953502086215007,0.35025000000000084,66.66666666666666,6.5260993099545885,0.3022251514010417,3,0.0625,-0.21250009536743164,-0.515625,-0.3125,-0.625,3,-0.02999997820173006,4.333341810459721,8.699999809265138,1.6666709052299238,8.625,1.0,8.649999618530272,-0.02999997820173006
54,2000-03-17,8.625,8.752499580383299,8.5,8.752499580383299,132440.0,-0.014285714285714235,2.960790766906353,-10.200122072173581,60.7361943089408,61.56064621195729,0.14525903206267188,-0.10505148043397483,-0.1587272190467317,-0.20324418773383357,13.016912594086955,0.252499580383299,0.38303494883966493,0.04562506675720179,-0.5318738065893314,0.623123940103735,-0.2431243699160639,0.3343745034304675,0.4632450000000006,33.33333333333333,-26.409855685557872,0.2887494366732662,3,0.1875,-0.08750009536743164,-0.390625,-0.1875,-0.5,4,-0.05797101449275366,-2.3333276819395583,8.75,4.333341810459721,8.699999809265138,1.6666709052299238,8.625,-0.05797101449275366
55,2000-03-20,8.524999618530272,8.75,8.5,8.537500381469728,67384.0,-0.011594247126925028,-7.0,0.09804552220388434,47.058813629682774,59.38199587451464,0.23466412434669515,0.027881888032021962,-0.0671912022947243,-0.10324380626410523,12.902110213841716,0.25,0.3232903779036036,-0.07437529563904022,-0.611942645946332,0.46319205466825153,-0.3431589707926861,0.19440837951460566,0.5514804814697296,6.666564941405777,-47.89703337121822,0.2687836751536462,3,0.22375059127807795,0.012500286102296698,-0.29062461853027166,-0.08749961853027166,-0.39999961853027166,0,-0.05571841044578263,2.960790766906353,8.625,-2.3333276819395583,8.75,4.333341810459721,8.699999809265138,-0.05571841044578263
56,2000-03-21,8.875,8.987500190734863,8.5,8.550000190734862,16312.0,0.04105576505938524,-1.2941175150624376,-25.99839792492409,59.74025394969555,58.84387677084142,-0.15078928900469712,-0.28764182344668043,-0.4217634303346447,-0.45324418773383357,12.900131357565241,0.4875001907348633,0.2912401278303438,0.24437508583068812,-0.2801846240496477,0.768934795711024,-0.0179047691094798,0.506654940770856,0.18995049800000174,76.92304682685781,22.903521937826625,0.2622798549401682,3,-0.13124990463256836,-0.33750009536743164,-0.640625,-0.4375,-0.75,1,-0.07042253521126762,-7.0,8.524999618530272,2.960790766906353,8.625,-2.3333276819395583,8.75,-0.07042253521126762
57,2000-03-22,8.75,8.925000190734863,8.625,8.75,99600.0,-0.014084507042253502,-1.4000015258789062,0.0,44.61538190672543,56.98046006529343,-0.06385810458091612,-0.14030057750021285,-0.3016731150593941,-0.32824418773383357,13.619275089906138,0.3000001907348633,0.26885946692559415,0.10062508583068919,-0.41213807653249646,0.6133882481938748,-0.15575649535090363,0.357006667012282,0.30365148804000164,51.2820312179052,2.0853507381837346,0.2563815811815924,3,-0.006249904632568359,-0.21250009536743164,-0.515625,-0.3125,-0.625,2,-0.0714285714285714,-1.2941175150624376,8.875,-7.0,8.524999618530272,2.960790766906353,8.625,-0.0714285714285714
58,2000-03-23,8.377499580383299,8.625,8.377499580383299,8.625,21768.0,-0.04257147652762294,1.0000000000000144,-100.0,37.227211360053815,54.42857640199916,0.2796551083501022,0.2532572409439755,0.06745190353466235,0.044256231882867425,14.03939642882777,0.372500419616701,0.2001601735122911,-0.27700033187866424,-0.7758691177578534,0.2218684540005249,-0.5264347248182588,-0.027565938939069667,0.6650788778959029,0.0,-42.51945063422612,0.24943439293959474,3,0.305000305175783,0.16000032424926935,-0.158749580383299,0.060000419616700995,-0.252499580383299,3,-0.030140208060952967,-1.4000015258789062,8.75,-1.2941175150624376,8.875,-7.0,8.524999618530272,-0.030140208060952967
59,2000-03-24,8.625,8.75,8.5,8.75,133100.0,0.0295434714429883,3.0,0.5050496487787174,46.98067866544672,53.186067922720255,0.031553780168462,0.05795228074337899,-0.18617856438346614,-0.20324418773383357,13.679237310877737,0.372500419616701,0.1424959206242722,-0.060749912261963246,-0.454143158909984,0.33264333438605753,-0.25744653558597363,0.13594671106204714,0.3909753031633656,40.57379868424361,1.3739482514026236,0.19669662332401067,3,0.05749988555908203,-0.08750009536743164,-0.35500001907348633,-0.1875,-0.5,4,-0.05797101449275366,1.0000000000000144,8.377499580383299,-1.4000015258789062,8.75,-1.2941175150624376,8.875,-0.05797101449275366
60,2000-03-27,8.5,8.925000190734863,8.199999809265138,8.925000190734863,33400.0,-0.01449275362318836,2.4117649698751165,3.4000015258789062,37.1465401508815,51.166889264737534,0.1486733146289101,0.21878142614885476,-0.062439933851758056,-0.07824418773383357,13.398315998053206,0.7250003814697248,0.10106553700001264,-0.20137491226196325,-0.5311176870523049,0.1283678625283784,-0.3662462996571332,-0.03650352486679331,0.4904362742521631,38.09524386197328,3.888774815451008,0.1648713873951708,3,0.09375,0.03749990463256836,-0.25812506675720215,-0.0625,-0.4250001907348615,0,-0.044117647058823484,3.0,8.625,1.0000000000000144,8.377499580383299,-1.4000015258789062,8.75,-0.044117647058823484
61,2000-03-28,8.375,8.5,8.25,8.5,17208.0,-0.014705882352941124,3.0,0.2941175150624376,35.76734139864273,48.569950553713625,0.2620375029988171,0.3416060601426434,0.06384991919021843,0.04675581226616643,13.407954461569933,0.25,0.0648087365270893,-0.3138749122619622,-0.6734159557814205,0.04566613125749619,-0.49364543402169225,-0.1341043905022321,0.5680100863529418,24.137944642194554,-5.9183397496870285,0.17977052175972943,3,0.21875,0.16249990463256836,-0.13312506675720215,0.0625,-0.4099998474121085,1,-0.02985074626865669,2.4117649698751165,8.5,3.0,8.625,1.0000000000000144,8.377499580383299,-0.02985074626865669
62,2000-03-29,8.225000381469728,8.375,8.125,8.25,51400.0,-0.017910402212569787,-1.2222184546263721,0.1999969482421733,36.67514484222276,45.10528446803245,0.3772439156440317,0.4953435764804741,0.21342297606536142,0.1967554307964381,13.479438437178631,0.25,0.030355267439428957,-0.4501245498657216,-0.8578798887142973,-0.04236921101714586,-0.6540022192900086,-0.2462468804414346,0.6999998092651349,12.500044703473145,-17.44417486987976,0.20387766942428778,3,0.3312497138977033,0.31249952316284,0.007499456405637872,0.21249961853027166,-0.22500038146972834,2,-0.012158100526660331,3.0,8.375,2.4117649698751165,8.5,3.0,8.625,-0.012158100526660331
63,2000-03-30,8.175000190734862,8.395000457763674,8.125,8.395000457763674,199532.0,-0.006079050263330443,1.4545466367848843,8.800144960708787,37.63022987015637,42.53795508594529,0.37671888647994756,0.5125535976695144,0.26079490157915863,0.24675562153130493,12.777063500768982,0.27000045776367365,0.0034819268020189753,-0.462624740600587,-0.9096778020005392,-0.015571679200634847,-0.6861512713005631,-0.23909820990061093,0.6859999847412119,6.25002235173624,-26.035750392501463,0.22352653069997627,3,0.38124990463257014,0.36249971389770685,0.057499647140504706,0.2624998092651385,0.0749998092651385,3,-0.006116231139851158,-1.2222184546263721,8.225000381469728,3.0,8.375,2.4117649698751165,8.5,-0.006116231139851158
64,2000-03-31,8.3125,8.350000381469728,8.25,8.25,23580.0,0.016819548141536966,-2.200012207031307,-0.284090564271064,41.798311522049765,41.953454851763844,0.212584824513403,0.3486262428941309,0.11979255982099168,0.10925581226616643,12.036731350030413,0.17500019073486683,-0.039242021933857174,-0.2969999313354492,-0.7518815408862984,0.1578816782154,-0.5244407361108738,-0.06955912656002461,0.4896201614379869,23.437494412065885,-12.087056493275089,0.22744080477542442,3,0.24375009536743164,0.22499990463256836,-0.06875014305114746,0.125,-0.0625,4,-0.022556390977443663,1.4545466367848843,8.175000190734862,-1.2222184546263721,8.225000381469728,3.0,8.375,-0.022556390977443663
65,2000-04-03,8.375,8.5,8.1875,8.497500419616701,148840.0,0.007518796992481258,3.9019769172656757,-1.960006713867216,44.03341636440447,40.20825067562039,0.1414441333295393,0.27045824841533417,0.054444068155961034,0.04675581226616643,11.018490721070934,0.3125,-0.10820703410509047,-0.2157499313354485,-0.6771153584531326,0.24561549578223563,-0.4464326448942906,0.01493278222339356,0.3729505485229474,66.66666666666666,28.5946082809616,0.23068271355884248,4,0.15000009536743164,0.1875,-0.14375019073486328,0.0625,-0.125,0,-0.02985074626865669,-2.200012207031307,8.3125,1.4545466367848843,8.175000190734862,-1.2222184546263721,8.225000381469728,-0.02985074626865669
66,2000-04-04,8.375,8.5,8.25,8.494999885559082,107460.0,0.0,2.8461504603308514,0.9795875470023446,41.955455886692235,39.91270334006115,0.07047122674786266,0.233189794590702,0.05274578110240569,0.04675581226616643,9.523214031423146,0.25,-0.15220283386088695,-0.1844999313354485,-0.6126186892155641,0.24361882654466704,-0.3985593102755054,0.02955944760460838,0.32311450464111147,66.66666666666666,29.264092141383593,0.21405937894005755,4,0.15000009536743164,0.25,-0.14375019073486328,0.0625,-0.375,1,-0.035820918296699866,3.9019769172656757,8.375,-2.200012207031307,8.3125,1.4545466367848843,8.175000190734862,-0.035820918296699866
67,2000-04-05,8.375,8.375,8.25,8.25,332320.0,0.0,1.0,-1.0416676600783603,40.48223940018285,40.27437312229771,0.013056472631193472,0.19805807133681697,0.051415446913594565,0.04675581226616643,7.94713073144824,0.125,-0.15722599431802742,-0.15574994087219274,-0.5492833989559056,0.23778351721152013,-0.3525166699140492,0.0410167881696637,0.2772653442698232,66.66666666666666,31.604019668182886,0.19676672904185669,4,0.15000009536743164,0.25,-0.07187509536743164,0.0625,-0.375,2,-0.048955205661147305,2.8461504603308514,8.375,3.9019769172656757,8.375,-2.200012207031307,8.3125,-0.048955205661147305
68,2000-04-06,8.5,8.625,8.25,8.25,112120.0,0.014925373134328401,-2.0,2.0,46.82741313339428,40.25734361873632,-0.10363810703863408,0.056252478837938824,-0.07429577143734534,-0.07824418773383357,7.392203686648995,0.375,-0.21778515540606058,-0.018249940872191672,-0.3981046881624213,0.36160480641803794,-0.20817731451730737,0.17167743277292402,-0.375,71.42857142857143,34.65397525006455,0.18992737364511522,4,0.02500009536743164,0.125,-0.1875002384185791,-0.0625,-0.25,3,-0.05882352941176472,1.0,8.375,2.8461504603308514,8.375,3.9019769172656757,8.375,-0.05882352941176472
69,2000-04-07,8.5,8.524999618530272,8.375,8.375,39200.0,0.0,-1.3999938964843466,0.5,49.33156130185161,41.611234857733,-0.13771638321637347,0.046840219487737755,-0.07179784916229437,-0.07824418773383357,7.111507729294042,0.14999961853027166,-0.23903522052109594,-0.010749959945679066,-0.3855413619803407,0.3640414420889826,-0.19814566096301078,0.17664574107165265,-0.3650000000000002,71.42857142857143,29.571315513005445,0.1873957010173311,4,-0.125,0.125,-0.07500004768371582,-0.0625,-0.25,4,-0.02941176470588236,-2.0,8.5,1.0,8.375,2.8461504603308514,8.375,-0.02941176470588236
70,2000-04-10,8.75,8.824999809265137,8.5,8.5,62516.0,0.02941176470588225,-1.5999984741210938,2.0,46.468927466890825,42.80029997642724,-0.3894828068031426,-0.20583725924601382,-0.3203731434361998,-0.32824418773383357,7.191069929905239,0.3249998092651367,-0.2067365634455669,0.23425002098083425,-0.15088862442286377,0.6193886663845323,0.04168069827898613,0.4268193436826824,-0.6052,86.95655058373181,47.48864653316831,0.19256932270184876,4,-0.27500009536743164,-0.125,-0.3250000476837158,-0.3125,-0.4499998092651385,0,-0.05714285714285716,-1.3999938964843466,8.5,-2.0,8.5,1.0,8.375,-0.05714285714285716
71,2000-04-11,8.737500190734862,8.75,8.600000381469728,8.6875,89400.0,-0.0014285496303015899,2.9999999999999525,0.20000076293944602,49.622931907952406,44.23894298373053,-0.3577790701033017,-0.19444644652864795,-0.3049526007711041,-0.3157443784686951,7.996850436240583,0.14999961853027166,-0.2157288725004225,0.2161252021789526,-0.17889130954442578,0.611141713902331,0.018616946317264293,0.4136334580406409,-0.5654921983642556,84.78266999042977,44.875534896217744,0.19750825586168896,4,-0.26250028610229315,-0.1125001907348615,-0.3125002384185773,-0.3000001907348615,-0.412500381469723,1,-0.05579401202781098,-1.5999984741210938,8.75,-1.3999938964843466,8.5,-2.0,8.5,-0.05579401202781098
72,2000-04-12,8.5,8.875,8.5,8.75,33320.0,-0.02718170936198705,-2.0,-4.999980926586609,54.02300218546449,46.060362129875884,-0.08623659891577695,0.028777444710971878,-0.06642529467752034,-0.07824418773383357,8.985823036467702,0.375,-0.1983144264861849,-0.011374998092652078,-0.39737493780196154,0.3746249416166574,-0.2043749679473077,0.18162497176200354,-0.30187233495361276,40.0,-4.75042842553389,0.192999969854655,4,0.03125,0.06125020980834961,-0.01250004768371582,-0.0625,0.02499961853027166,2,-0.05882352941176472,2.9999999999999525,8.737500190734862,-1.5999984741210938,8.75,-1.3999938964843466,8.5,-0.05882352941176472
73,2000-04-13,8.487500190734862,8.487500190734862,8.387499809265138,8.397500038146973,35800.0,-0.0014705657958986595,1.2222269317170436,-0.3600006103515554,44.66019920876472,46.378349650621985,-0.02765521262141668,0.021716515377560697,-0.053828377765414714,-0.06574437846869507,9.083589302313852,0.1125001907348615,-0.1662630847980413,-0.010749816894533026,-0.3800773954426244,0.35857776165355837,-0.19541360616857872,0.17391397237951267,-0.2487601855912569,22.5000381469723,-21.83774100933362,0.18466378927404564,4,0.043749809265138495,0.06874990463257014,-2.3841857732520566e-07,-0.050000190734861505,0.012499809265138495,3,-0.05743742913455574,-2.0,8.5,2.9999999999999525,8.737500190734862,-1.5999984741210938,8.75,-0.05743742913455574
74,2000-04-14,8.125,8.25,8.0625,8.0625,60972.0,-0.042709888964783116,-5.0,0.694443267070755,37.70491495724414,45.67518282760417,0.34134741458563944,0.363472771424707,0.3110062169489787,0.29675581226616643,9.559696148811135,0.4250001907348615,-0.13301027575733748,-0.3482500076293942,-0.7478981670847684,0.051398151825980065,-0.5480740873570813,-0.14842592790170706,0.75,7.6923076923076925,-35.88870440813922,0.19982407972768748,4,0.34375,0.40000009536743164,0.375,0.3125,0.375,4,0.01538461538461533,1.2222269317170436,8.487500190734862,-2.0,8.5,2.9999999999999525,8.737500190734862,0.01538461538461533
75,2000-04-17,8.050000190734862,8.25,8.050000190734862,8.125,245200.0,-0.009230745755709369,-4.333341810459721,-1.199996948242216,38.9830530391834,45.344915844547636,0.4083390571697141,0.4227361225292725,0.3875170562104273,0.3717556215313049,10.04445644549955,0.1999998092651385,-0.09884347436420349,-0.3994998455047618,-0.8405141683164246,0.04151447730690094,-0.6200070069105923,-0.17899268409893132,0.8087498092651391,0.0,-44.138546725861374,0.22050716140583124,4,0.41249990463257014,0.4687500000000018,0.4968748092651385,0.3874998092651385,0.625,0,0.024844696214458173,-5.0,8.125,1.2222269317170436,8.487500190734862,-2.0,8.5,0.024844696214458173
76,2000-04-18,8.25,8.5,8.149999618530272,8.199999809265138,452460.0,0.024844696214458173,-3.6666539510575338,-0.6666709052299238,50.819659828976384,46.49351811441358,0.2109242599483121,0.1828889067650472,0.18574180402306872,0.17175581226616643,9.906765668744644,0.4499998092651385,-0.0769265249325084,-0.1682500362396233,-0.5690554232433982,0.23255535076415157,-0.36865272974151075,0.03215265726226413,0.5764000076293954,24.24240672774053,-22.91098782596221,0.2004026935018872,4,0.21250009536743164,0.2687501907348633,0.4249999523162842,0.1875,0.1999998092651385,1,0.006060629179983179,-4.333341810459721,8.050000190734862,-5.0,8.125,1.2222269317170436,8.487500190734862,0.006060629179983179
77,2000-04-19,8.125,8.199999809265138,8.125,8.1875,149844.0,-0.015151515151515138,-1.3999938964844318,-1.2499952316466523,48.4374934807397,46.6724159307853,0.3316041214404528,0.2726432522286615,0.3098950823262694,0.29675581226616643,9.72498797452293,0.125,-0.06744606628264549,-0.2620000362396233,-0.6511880836011024,0.12718801112185485,-0.45659405992036284,-0.06740601255888379,0.6703440149536135,16.66663134538105,-34.1876552954018,0.19459402368073922,4,0.33750009536743164,0.3937501907348633,0.5499999523162842,0.3125,0.125,2,0.02461536114032481,-3.6666539510575338,8.25,-4.333341810459721,8.050000190734862,-5.0,8.125,0.02461536114032481
78,2000-04-20,8.125,8.125,8.125,8.125,10800.0,0.0,1.0,-0.0,43.58974191773034,46.03443599921627,0.30487746192592446,0.26641598832800284,0.31950825201508337,0.29675581226616643,10.501490855953072,0.0,-0.05318506892197483,-0.24937505722045827,-0.6558582556604016,0.15710814121948502,-0.4526166564404299,-0.04613345800048663,0.6405302619848641,16.66663134538105,-36.10017720054603,0.20324159921997156,4,0.33750009536743164,0.3937501907348633,0.5499999523162842,0.3125,0.125,3,0.04923072228064873,-1.3999938964844318,8.125,-3.6666539510575338,8.25,-4.333341810459721,8.050000190734862,0.04923072228064873
79,2000-04-21,8.125,8.125,8.125,8.125,0.0,0.0,1.0,0.0,41.07142613858528,45.43471362940454,0.2750099102746688,0.2393059564730109,0.3300449788926656,0.29675581226616643,10.96228864217988,0.0,-0.03555884403696297,-0.2243750572204597,-0.6274450818633763,0.17869496742245694,-0.4259100695419171,-0.022840044899002265,0.6119090591348648,16.66663134538105,-32.92330857000306,0.20153501232145812,4,0.33750009536743164,0.3937501907348633,0.5499999523162842,0.3125,0.25,4,0.04615384615384621,1.0,8.125,-1.3999938964844318,8.125,-3.6666539510575338,8.25,0.04615384615384621
80,2000-04-24,8.125,8.125,8.125,8.125,0.0,0.0,1.0,0.0,41.07142613858528,44.48454632169708,0.19783470706297734,0.2211077355375135,0.33282005125348313,0.29675581226616643,11.16519154778273,0.0,-0.04342530798518496,-0.20562505722045898,-0.6140458684722958,0.20279575403137695,-0.4098354628463774,-0.0014146515945405724,0.5844327043988642,0.0,-45.47057069893768,0.204210405625918,4,0.33750009536743164,0.3937501907348633,0.5499999523162842,0.3125,0.125,0,0.04615384615384621,1.0,8.125,1.0,8.125,-1.3999938964844318,8.125,0.04615384615384621
81,2000-04-25,8.125,8.125,8.125,8.125,20320.0,0.0,1.0,0.0,41.07142613858528,43.045482316488275,0.11377979466016974,0.21230293085734075,0.33726424179867287,0.29675581226616643,11.379059578529846,0.0,-0.05934591358613872,-0.1931250572204597,-0.611020393943944,0.22477027950302553,-0.40207272558220275,0.01582261114128336,0.558055403852304,0.0,-41.02182084166893,0.20894766836174247,4,0.15000009536743164,0.3937501907348633,0.518125057220459,0.3125,0.3249998092651385,1,0.06769233116736761,1.0,8.125,1.0,8.125,1.0,8.125,0.06769233116736761
82,2000-04-26,8.125,8.149999618530272,8.074999809265138,8.125,215284.0,0.0,2.000038147554813,0.0,35.29411324717604,42.00480609853398,0.061454623113100126,0.21547451679694518,0.34180006192558565,0.29675581226616643,11.082991832354015,0.07499980926513317,-0.09120702367333777,-0.188125038146973,-0.6130457150392701,0.23679563874532406,-0.40058537659312066,0.024335300299174634,0.5327331953276069,66.66709052299711,28.27325489875907,0.2124603384461485,4,0.15000009536743164,0.3625001907348633,0.515625,0.3125,0.3249998092651385,2,0.03999997652494014,1.0,8.125,1.0,8.125,1.0,8.125,0.03999997652494014
83,2000-04-27,8.125,8.125,8.077500343322754,8.077500343322754,60296.0,0.0,1.0,100.0,35.29411324717604,41.73693924185975,0.005170094954348059,0.22296826330661546,0.3448174986338568,0.29675581226616643,10.860241835644162,0.047499656677246094,-0.13411904150468423,-0.18562502861022878,-0.6145370103529917,0.24328695313253323,-0.40008101948160935,0.028830962261151782,0.5084238751438974,66.66709052299711,31.111371184687798,0.2144559908713811,4,0.15000009536743164,0.3625001907348633,0.515625,0.3125,0.25,3,0.01538461538461533,2.000038147554813,8.125,1.0,8.125,1.0,8.125,0.01538461538461533
84,2000-04-28,8.125,8.125,8.074999809265138,8.077500343322754,33620.0,0.0,1.105286405525253,1.0,19.512183775435304,39.57350932366552,0.005777679698690363,0.219452439222783,0.3503149862840029,0.29675581226616643,10.620561554357302,0.050000190734861505,-0.1721612615726933,-0.1762500286102302,-0.6131123799583591,0.2606123227378987,-0.39468120428429465,0.042181147063834246,0.4850869277675365,66.66709052299711,36.059466886945145,0.21843117567406453,4,0.16249990463256836,0.3625001907348633,0.4849998950958252,0.3125,0.25,4,0.01538461538461533,1.0,8.125,2.000038147554813,8.125,1.0,8.125,0.01538461538461533
85,2000-05-01,8.125,8.125,8.125,8.125,0.0,0.0,1.0,0.0,19.75307130282782,36.12166615409345,0.019595927232852972,0.21055818027290307,0.3575377224243006,0.29675581226616643,11.049555275298989,0.0,-0.1967653138589469,-0.16375002861022914,-0.6060005901048218,0.2785005328843635,-0.38487530935752545,0.05737525213706718,0.4626834582862287,66.66709052299711,41.1395852886082,0.22112528074729612,5,0.012499809265138495,0.3625001907348633,0.4849998950958252,0.3125,0.25,0,0.03076923076923066,1.105286405525253,8.125,1.0,8.125,2.000038147554813,8.125,0.03076923076923066
86,2000-05-02,8.074999809265138,8.074999809265138,7.7750000953674325,8.0,91156.0,-0.006153869628906072,7.000012715689534,100.0,24.24240672774053,33.433323181537986,0.047116604231032255,0.24973476356453794,0.4102988197500821,0.34675600300102793,11.662946499388692,0.34999990463256747,-0.18216219627866792,-0.19875020980834712,-0.6489622064006255,0.25146178678393216,-0.4238562081044872,0.026355788487792964,0.4911763183190363,80.00002543134825,53.977366607961315,0.2251059982961395,5,-0.11249995231628596,0.2500002384185773,0.4906251430511457,0.3625001907348615,0.3000001907348615,1,0.021671850757701394,1.0,8.125,1.105286405525253,8.125,1.0,8.125,0.021671850757701394
87,2000-05-03,7.9650001525878915,8.0,7.875,8.0,19252.0,-0.01362224882668539,6.142888283378746,-0.46666581895398446,21.68020419492818,30.998930101226637,0.14754995169532403,0.34513879199511077,0.5178083611727375,0.4567556596782749,12.30948614742311,0.1999998092651385,-0.1670529343804752,-0.2882498741149897,-0.7560445719050817,0.17954482367510138,-0.5221472230100348,-0.0543525252199446,0.5537054130632795,54.285745426108754,26.668386598007444,0.2338973488950456,5,-0.002500295639038974,0.3599998950958243,0.6006247997283927,0.4724998474121085,0.4099998474121085,2,0.06089135560401293,7.000012715689534,8.074999809265138,1.0,8.125,1.105286405525253,8.125,0.06089135560401293
88,2000-05-04,8.0,8.037500381469728,7.7874999046325675,7.875,92496.0,0.004394205491726977,1.49999523164659,-3.571444141689464,39.49578619719126,30.8238589966273,0.10387806537298694,0.28539175561381924,0.48389756341628143,0.42175581226616643,12.78222389924486,0.25000047683716087,-0.18837324572415426,-0.22825002670288086,-0.6939586442752095,0.23745859086944687,-0.46110433548904517,0.004604282083283451,0.47408323743414726,64.28570455434097,32.737343726796645,0.2328543087861639,5,-0.03750014305114746,0.3250000476837158,0.546875,0.4375,0.375,3,0.05624997615814231,6.142888283378746,7.9650001525878915,7.000012715689534,8.074999809265138,1.0,8.125,0.05624997615814231
89,2000-05-05,8.25,8.25,8.122500419616701,8.122500419616701,20936.0,0.03125,-1.0000000000000278,1.019996643066392,62.987008965783,33.258923755204826,-0.1413952259547493,0.016550628609415696,0.2467795047633885,0.17175581226616643,12.88479981674101,0.25,-0.1906188391751531,0.03424997329711843,-0.41383401005205656,0.4823339566462925,-0.18979201837746906,0.2582919649717059,0.18213824891014418,100.0,61.79816695922785,0.2240419916745872,5,-0.23749995231628418,0.07500004768371582,0.296875,0.1875,0.1999998092651385,4,0.015151515151515138,1.49999523164659,8.0,6.142888283378746,7.9650001525878915,7.000012715689534,8.074999809265138,0.015151515151515138
90,2000-05-08,8.25,8.300000190734862,8.25,8.300000190734862,32112.0,0.0,1.000000000000071,-0.392159649345881,50.0,34.25098751758424,-0.1361130388811045,-0.024062437765415723,0.25388243362924,0.17175581226616643,11.83302981175409,0.050000190734861505,-0.1840395184614163,0.059249973297118785,-0.31264460523985704,0.4311445518340955,-0.12669731597137002,0.2451972625656076,0.14270995969758182,90.47615587576834,48.422093218640626,0.18594728926848827,5,-0.21249985694885254,0.07500004768371582,0.296875,0.1875,0.125,0,0.015151515151515138,-1.0000000000000278,8.25,1.49999523164659,8.0,6.142888283378746,7.9650001525878915,0.015151515151515138
91,2000-05-09,8.25,8.25,8.25,8.25,0.0,0.0,1.0,-0.0,64.04495345208915,37.44552531813014,-0.1302100941016473,-0.06583261347368996,0.2470277190206076,0.17175581226616643,10.72442084877689,0.0,-0.17298662408852827,0.08362498283386266,-0.18768508992541477,0.3549350555931401,-0.052030053545776056,0.21928001921350138,0.10564736783777207,90.24387066880944,43.120454545990206,0.1356550363796385,5,-0.21249985694885254,0.07500004768371582,0.2937500476837158,0.1875,0.125,1,0.015151515151515138,1.000000000000071,8.25,-1.0000000000000278,8.25,1.49999523164659,8.0,0.015151515151515138
92,2000-05-10,8.0,8.225000381469728,8.0,8.137499809265138,16800.0,-0.030303030303030276,-2.2727373611968713,-100.0,41.00719029584497,38.080311656871125,0.11196868173181151,0.15261253802851726,0.49115639334100436,0.42175581226616643,9.539366736933399,0.25,-0.1676549994279668,-0.14137501716613698,-0.3723995117317642,0.08964947739949114,-0.2568872644489506,-0.025862769883323367,0.32080853148955235,41.463410095544404,-9.119629415639224,0.11551224728281397,5,0.03750014305114746,0.3250000476837158,0.5750000476837158,0.4375,0.5500001907348615,2,0.046875,1.0,8.25,1.000000000000071,8.25,-1.0000000000000278,8.25,0.046875
93,2000-05-11,8.0,8.0,7.75,8.0,58128.0,0.0,1.0,-0.0,41.00719029584497,40.46864571469443,0.10322831458479698,0.12039009754702512,0.47146289102877503,0.42175581226616643,9.17283495829695,0.25,-0.16244815143859093,-0.11700000762939489,-0.28979129887961186,0.05579128362082297,-0.20339565325450337,-0.0306043620042864,0.28806002532222585,45.454529691339225,-9.029630266317703,0.08639564562510887,5,0.02500009536743164,0.3125,0.5750000476837158,0.4375,0.5,3,0.046875,-2.2727373611968713,8.0,1.0,8.25,1.000000000000071,8.25,0.046875
94,2000-05-12,8.25,8.25,7.824999809265138,7.824999809265138,50508.0,0.03125,-1.0000000000000042,100.0,56.613758749586246,44.564277653223144,-0.1421213348504793,-0.1262373119060971,0.2058802754064466,0.17175581226616643,9.788124551045126,0.4250001907348624,-0.14305651829998567,0.12674999237060547,-0.056014562622833,0.30951454736404393,0.03536771487388535,0.2181322698673256,-0.5,90.90905938267845,28.313041041665585,0.09138227749671943,5,-0.22499990463256836,0.0625,0.3250000476837158,0.1875,0.25,4,0.015151515151515138,1.0,8.0,-2.2727373611968713,8.0,1.0,8.25,0.015151515151515138
95,2000-05-15,8.25,8.252499580383299,8.25,8.25,1652.0,0.0,0.0,0.0,56.613758749586246,48.16109454453934,-0.13692447941806662,-0.11645635577257529,0.1940061201435217,0.17175581226616643,10.481712373568227,0.002499580383299005,-0.12262993765979857,0.11675000190734863,-0.07095846234665082,0.3044584661613472,0.022895769780349795,0.21060423403434747,-0.5,99.50257065261778,27.79108876224244,0.09385423212699946,5,-0.22499990463256836,0.0625,0.25,0.1875,0.14999961853027166,0,0.024242401123047097,-1.0000000000000042,8.25,1.0,8.0,-2.2727373611968713,8.0,0.024242401123047097
96,2000-05-16,8.300000190734862,8.375,8.25,8.262499809265138,31180.0,0.006060629179983179,-3.0,100.0,58.7939804453611,52.2848474612541,-0.1694739362499753,-0.17130130099333485,0.12440848109689107,0.12175562153130493,10.141476632428574,0.125,-0.08403125064691963,0.16425018310546768,-0.031178513662485585,0.35967887987342095,0.06653583472149016,0.2619645314894452,-0.5299002075195292,88.00003051757784,15.003962394951188,0.09771434838397665,5,-0.2375001907348615,0.012499809265138495,0.24999976158142267,0.1374998092651385,0.02499961853027699,1,0.009036121390558538,0.0,8.25,-1.0000000000000042,8.25,1.0,8.0,0.009036121390558538
97,2000-05-17,8.324999809265138,8.5,8.25,8.25,28800.0,0.0030120021633472938,-5.666683620919853,1.9999745689438309,59.80391698541541,54.54130643772345,-0.1542593576049729,-0.19030628780620518,0.08130975727938683,0.09675600300102793,9.835712755798431,0.25,-0.043577664280881834,0.17924981117248784,-0.03355784217812818,0.39205746452310475,0.07284598449717983,0.28565363784779585,-0.5186058250427257,76.66664123535179,2.751443271278731,0.10640382667530827,5,-0.1999998092651385,-0.012499809265138495,0.22500014305114568,0.1125001907348615,0.050000190734861505,2,0.006006029054705264,-3.0,8.300000190734862,0.0,8.25,-1.0000000000000042,8.25,0.006006029054705264
98,2000-05-18,8.524999618530272,8.524999618530272,8.350000381469728,8.425000190734862,86560.0,0.024024001663345063,2.500004768398796,1.3333290947700052,66.39343621556802,54.91979835436623,-0.30391638720380776,-0.37819276888747844,-0.12839072828805875,-0.10324380626410523,9.548409360095478,0.19999980926513317,-0.003604723692562928,0.35924963951110733,0.08760225207393191,0.6308970269482828,0.2234259457925205,0.49507333322969416,-0.6631171530456514,100.0,24.128302510305645,0.13582369371858755,5,-0.38749980926513494,-0.38749980926513494,0.021250486373903144,-0.08749961853027166,-0.14999961853027166,3,0.002932618571647616,-5.666683620919853,8.324999809265138,-3.0,8.300000190734862,0.0,8.25,0.002932618571647616
99,2000-05-19,8.5,8.5,8.375,8.425000190734862,45520.0,-0.0029325067036872765,2.3333418104599266,0.7500023841994513,65.06025388440696,56.59315989707812,-0.26789716287975907,-0.3411495348945053,-0.11035848633498802,-0.07824418773383357,9.245579731887895,0.14999961853027166,0.05382050104579683,0.31550002098083496,0.006496629595091008,0.6245034123665789,0.16099832528796298,0.47000171667370694,-0.5718058192108142,90.90921701496116,13.300111122969682,0.15450169569287195,5,-0.3625001907348633,-0.3625001907348633,0.04375004768371582,-0.0625,-0.1875,4,0.0,2.500004768398796,8.524999618530272,-5.666683620919853,8.324999809265138,-3.0,8.300000190734862,0.0
100,2000-05-22,8.5,8.5,8.4375,8.5,154520.0,0.0,1.0,0.0,67.78245349136942,57.008437679220364,-0.25558254327519414,-0.32845506748689957,-0.11746951512399129,-0.07824418773383357,8.926384814278359,0.0625,0.08811730532211648,0.29675002098083425,-0.04120465402537121,0.6347046959870406,0.12777268347773152,0.465727358483937,-0.5121252754367056,90.90921701496116,13.0406392057957,0.16897733750310298,5,-0.3625001907348633,-0.3625001907348633,-0.0031249523162841797,-0.0625,-0.1875,0,0.0,2.3333418104599266,8.5,2.500004768398796,8.524999618530272,-5.666683620919853,8.324999809265138,0.0
101,2000-05-23,8.675000190734862,8.675000190734862,8.4375,8.510000228881836,92000.0,0.020588257733513027,1.8787908562841777,100.0,78.17462089531908,61.13815219027305,-0.4067283865141622,-0.4850043589299773,-0.29688789542143645,-0.2542186444531058,8.846217388949785,0.2375001907348615,0.09015601587998212,0.44425020217895295,0.048532688966359316,0.8399677153915466,0.24639144557265702,0.6421089587852489,-0.6334129767748689,100.0,18.35735380858803,0.19785875660629665,5,-0.46250009536742986,-0.46250009536742986,-0.18437504768371404,-0.2375001907348615,-0.4250001907348615,1,-0.03170035344763422,1.0,8.5,2.3333418104599266,8.5,2.500004768398796,8.524999618530272,-0.03170035344763422
102,2000-05-24,8.449999809265138,8.600000381469728,8.375,8.5,168800.0,-0.025936642826824285,-1.2500059604701796,-0.30303152905816666,65.51723684340352,63.861490695557336,-0.1242487839079196,-0.2470750674230029,-0.08142915903638759,-0.029315306246450845,8.914252295271476,0.3000001907348615,0.10021146519744484,0.20299983024597346,-0.20103764684595404,0.6070373073379001,0.0009810917000105945,0.4050185687919363,-0.33240303809216165,30.769072763926193,-50.876879627780994,0.20201873854596342,5,-0.1999998092651385,-0.23749971389770685,0.040625333786008966,0.08750009536742986,-0.1374998092651385,2,-0.01479289974219189,1.8787908562841777,8.675000190734862,1.0,8.5,2.3333418104599266,8.5,-0.01479289974219189
103,2000-05-25,8.25,8.5,8.25,8.449999809265138,3400.0,-0.023668617015333626,-1.5000023841880648,3.9999809265866086,50.0,63.12662861226997,0.12845086001822104,-0.03924239287640674,0.1048963596308905,0.16942348541919117,8.780147981476565,0.25,0.09826001892491476,-0.003249979019164684,-0.40318776339004003,0.39668780535171067,-0.20321887120460325,0.19671891316627388,-0.06551481847959728,0.0,-76.0474842616328,0.1999688921854379,5,0.21250009536743164,-0.03749990463256836,0.24062514305114746,0.28749990463256836,-0.050000190734861505,3,0.015151515151515138,-1.2500059604701796,8.449999809265138,1.8787908562841777,8.675000190734862,1.0,8.5,0.015151515151515138
104,2000-05-26,8.25,8.25,8.125,8.25,31012.0,0.0,1.0,-0.0,50.0,62.391766528982615,0.1435462854666536,-0.030986229822081768,0.09496987492049058,0.166552944756738,8.76102300500367,0.125,0.13223196591014386,-0.009499979019164329,-0.40487983747396683,0.3858798794356382,-0.20718990824656558,0.18818995020823692,0.4250001907348615,22.727264845669612,-49.367880466597924,0.19768992922740142,5,0.15000009536743164,-0.03749990463256836,0.24062514305114746,0.28749990463256836,-0.25,4,0.015151515151515138,-1.5000023841880648,8.25,-1.2500059604701796,8.449999809265138,1.8787908562841777,8.675000190734862,0.015151515151515138
105,2000-05-29,8.375,8.375,8.175000190734862,8.215000152587889,4800.0,0.015151515151515138,1.5000000000000222,100.0,54.09836168091865,61.870031110711224,0.04262465001570881,-0.1436621780535976,-0.03548495707235233,0.035987117687986014,8.636831135309485,0.1999998092651385,0.17295909938330567,0.1030000209808346,-0.29027766710152747,0.4962777090631967,-0.09363882306034554,0.29963886502201476,0.2890001869201644,45.454529691339225,-23.339260225907587,0.19663884404118082,5,0.02500009536743164,-0.16249990463256836,0.11562514305114746,0.16249990463256836,-0.35000038146972834,0,-0.007462686567164201,1.0,8.25,-1.5000023841880648,8.25,-1.2500059604701796,8.449999809265138,-0.007462686567164201
106,2000-05-30,8.25,8.502499580383299,8.25,8.25,294800.0,-0.014925373134328401,0.0,0.0,58.92857386141478,61.77277076360005,0.17856418042782884,-0.005143070492540147,0.07121194851215051,0.15463791634156365,8.226228854844399,0.252499580383299,0.1789637434177962,-0.030749988555907493,-0.4132111440893951,0.351711166977581,-0.22198056632265128,0.1604805892108363,0.40322018318176056,26.31576833964421,-44.037597946318925,0.19123057776674424,5,0.15000009536743164,-0.03749990463256836,0.24062514305114746,0.28749990463256836,-0.2624998092651376,1,0.007575757575757569,1.5000000000000222,8.375,1.0,8.25,-1.5000023841880648,8.25,0.007575757575757569
107,2000-05-31,8.449999809265138,8.5,8.25,8.5,248000.0,0.024242401123047097,8.999961853172863,-100.0,64.0624990686772,61.513777747278844,-0.00205590162377689,-0.17596682596632895,-0.1411145699310321,-0.05001378931394207,7.793437116931947,0.25,0.19102969541463644,0.14499983787536763,-0.21394594402504907,0.5039456197757852,-0.03447305307484072,0.324472728825576,0.19265597025298753,86.0927604039045,12.06978466537872,0.1794728909502086,5,-0.049999713897706854,-0.23749971389770685,-0.053124666213991034,0.08750009536742986,-0.1999998092651385,2,-0.023668617015333626,0.0,8.25,1.5000000000000222,8.375,1.0,8.25,-0.023668617015333626
108,2000-06-01,8.449999809265138,8.449999809265138,8.449999809265138,8.449999809265138,0.0,0.0,1.0,-0.0,57.40740348282017,60.663461035991425,-0.015436769264510986,-0.14811957311082757,-0.14168679001238083,-0.05175899868897993,6.967873100611062,0.0,0.1976584953373859,0.1224998474121115,-0.21149505710423,0.4564947519284521,-0.04449760484605925,0.28949729967028226,0.18230285466262508,86.0927604039045,13.618935360523423,0.1669974522581705,6,-0.049999713897706854,-0.23749971389770685,-0.06874966621399103,0.08750009536742986,-0.1999998092651385,3,-0.016272167144237626,8.999961853172863,8.449999809265138,0.0,8.25,1.5000000000000222,8.375,-0.016272167144237626
109,2000-06-02,8.375,8.449999809265138,8.25,8.25,91008.0,-0.008875717273141626,-2.199996948242216,100.0,54.385967260510505,59.17496256589599,0.044664010640543594,-0.06669437601428996,-0.07612140210300034,0.01828743558605339,7.1044206073176746,0.1999998092651385,0.20000203253760063,0.04125003814697337,-0.2913137164658739,0.37381379275982063,-0.12503183915945115,0.20753191545339789,0.24715661064920802,61.06875786236834,-7.656214565235139,0.16628187730642394,6,0.02500009536743164,-0.16249990463256836,0.006250143051147461,0.16249990463256836,-0.25,4,-0.020895545162371576,1.0,8.449999809265138,8.999961853172863,8.449999809265138,0.0,8.25,-0.020895545162371576
110,2000-06-05,8.375,8.5,8.25,8.5,552112.0,0.0,3.0,-1.0,52.727267683041504,56.34747887564292,0.028014061224904907,-0.05992175224034746,-0.0817206006522273,0.016477199653710528,7.409337082697945,0.25,0.17444430416650647,0.035000038146971946,-0.29562929835099894,0.36562937464494283,-0.1303146301020135,0.2003147063959574,0.23721347843622453,49.505032764905074,-16.088536655155714,0.16531466824898525,6,-0.012499809265136719,-0.16249990463256836,0.01250004768371582,0.16249990463256836,-0.1374998092651385,0,-0.04477611940298509,-2.199996948242216,8.375,1.0,8.449999809265138,8.999961853172863,8.449999809265138,-0.04477611940298509
111,2000-06-06,8.375,8.497500419616701,8.3125,8.497500419616701,30200.0,0.0,2.020404667927789,0.980003356933608,51.85185970102644,54.82910363760102,-0.021250959448954276,-0.05278312746205316,-0.08340550240878386,0.016644479438948423,7.730731623294481,0.185000419616701,0.1505961669319138,0.0287500381469723,-0.2994327128555163,0.3569327891494609,-0.13534133735427112,0.19284141364821572,0.22746920886750033,50.0,-13.606606234892908,0.1640913755012439,6,-0.06125020980834961,-0.16249990463256836,-0.0625,0.16249990463256836,-0.25,1,-0.04179109032474371,3.0,8.375,-2.199996948242216,8.375,1.0,8.449999809265138,-0.04179109032474371
112,2000-06-07,8.375,8.5,8.25,8.5,322200.0,0.0,3.0,1.0204046679278331,43.47827529186596,54.10446755891946,-0.03688761240974969,-0.024504981075065047,-0.08028946732254028,0.01681345748160723,7.073461146401574,0.25,0.12190441698085586,0.010000038146973367,-0.2748821681193885,0.2948822444133352,-0.13244106498620667,0.1524411412801534,0.21791982469015103,50.0,-8.631178459709957,0.14244110313318056,6,-0.06125020980834961,-0.16249990463256836,-0.23125004768371582,0.07500004768371582,-0.25,2,-0.04626863394210601,2.020404667927789,8.375,3.0,8.375,-2.199996948242216,8.375,-0.04626863394210601
113,2000-06-08,8.375,8.625,8.25,8.375,40400.0,0.0,-2.0,-0.0,44.44444444444444,53.487183608302175,-0.019323787915864088,0.005301351480868632,-0.07549728413914636,0.016185790541115352,5.469024063276133,0.375,0.05923718955678048,-0.008749961853027344,-0.23601918221299734,0.21851925850694265,-0.12238457203301323,0.10488464832695854,-0.25,33.33333333333333,-20.338525095863545,0.11363461017998505,6,0.02500009536743164,-0.16249990463256836,-0.23125004768371582,0.07500004768371582,0.0,3,-0.014925373134328401,3.0,8.375,2.020404667927789,8.375,3.0,8.375,-0.014925373134328401
114,2000-06-09,8.375,8.375,8.324999809265138,8.324999809265138,29160.0,0.0,-1.000000000000071,100.0,44.44444444444444,52.41452613758282,0.0003041208760876657,0.015964713829951904,-0.07503900452189427,0.014354218293188836,4.972573765046063,0.050000190734861505,0.026246153659723603,-0.014999961853026988,-0.23348755153846845,0.20348762783241447,-0.12424375669574772,0.09424383298969374,-0.2400000000000002,33.33333333333333,-14.982662797866489,0.10924379484272081,6,0.0625,-0.16249990463256836,-0.23125004768371582,0.07500004768371582,0.0,4,-0.014925373134328401,-2.0,8.375,3.0,8.375,2.020404667927789,8.375,-0.014925373134328401
115,2000-06-12,8.449999809265138,8.449999809265138,8.375,8.375,12400.0,0.008955201106285227,-1.0000000000000473,1.4999904632933043,39.024367550870615,50.20294765863348,-0.07033459613107951,-0.04562244801865489,-0.15071445116919513,-0.06205963747100718,4.58539880525729,0.0749998092651385,0.037609324845591985,0.04999985694885467,-0.15963638123351132,0.25963609513122066,-0.05481826214232832,0.15481797604003766,-0.30519980926513846,53.3332824707036,11.077641538712072,0.10481811909118335,6,-0.012499809265138495,-0.23749971389770685,-0.2812497615814227,2.3841857732520566e-07,-0.3249998092651385,0,-0.038461516757525516,-1.000000000000071,8.375,-2.0,8.375,3.0,8.375,-0.038461516757525516
116,2000-06-13,8.375,8.375,8.350000381469728,8.375,81800.0,-0.008875717273141626,1.0,0.0,45.71429194236961,48.16425797793263,0.02711228698944801,0.03719105695504865,-0.07727571380175213,0.01167442355172632,4.668393321501562,0.09999942779541016,0.04851034565095169,-0.028749942779541016,-0.23348017371846197,0.17598028815937994,-0.1311150582490015,0.07361517268991946,-0.22059600000000046,33.33333333333333,-9.94668905527287,0.10236511546946019,6,0.0625,-0.16249990463256836,-0.19374990463256836,0.07500004768371582,-0.125,1,-0.016417887673449427,-1.0000000000000473,8.449999809265138,-1.000000000000071,8.375,-2.0,8.375,-0.016417887673449427
117,2000-06-14,8.375,8.375,8.375,8.375,18836.0,0.0,1.0,0.0,59.259269724832755,48.3700208937118,0.017159237711425135,0.04335167201110579,-0.0788689716202775,0.010595411496709062,4.905259558438274,0.0,0.04285392225438933,-0.03124995231628347,-0.23313251075796693,0.1706326061254,-0.1321912315371243,0.06969132690455737,-0.21118408000000066,33.33333333333333,-14.784281956648002,0.10094127922084142,6,0.0625,-0.16249990463256836,-0.19374990463256836,0.07500004768371582,-0.125,2,-0.02985074626865669,1.0,8.375,-1.0000000000000473,8.449999809265138,-1.000000000000071,8.375,-0.02985074626865669
118,2000-06-15,8.550000190734862,8.550000190734862,8.362500190734862,8.399999618530272,53628.0,0.020895545162371576,1.4999904632932155,100.0,67.64708192292265,49.84347807842427,-0.1588711501202642,-0.13668754661388682,-0.2574914923298781,-0.16487631591930807,5.345714013433802,0.1875,0.043643995756838194,0.14250020980834854,-0.06275962119051748,0.34776004080721457,0.03987029430891553,0.24513012530778155,-0.3769605891348622,100.0,46.660140712616595,0.10262991549943304,6,-0.1125001907348615,-0.33750009536742986,-0.36875009536742986,-0.10000014305114568,-0.4250001907348615,3,-0.04970762353846603,1.0,8.375,1.0,8.375,-1.0000000000000473,8.449999809265138,-0.04970762353846603
119,2000-06-16,8.5,8.5,8.350000381469728,8.375,57132.0,-0.005847975394087546,1.3999938964843466,0.8333301544310718,58.06452009854225,50.43650612459102,-0.09976655079301722,-0.0913720483077256,-0.2117693227517048,-0.11404647670580204,5.783310004126636,0.19999980926513317,0.01597143102595311,0.09250001907348704,-0.11275981192537898,0.29775985007235306,-0.010129896425945972,0.19512993457292005,-0.31792119043200096,74.9998807905972,19.809030461304815,0.10262991549943304,6,-0.0625,-0.25,-0.3312499523162842,-0.0625,-0.375,4,-0.014705882352941124,1.4999904632932155,8.550000190734862,1.0,8.375,1.0,8.375,-0.014705882352941124
120,2000-06-19,8.5,8.5,8.5,8.5,0.0,0.0,1.0,0.0,69.23078051686234,52.36749732635056,-0.08959220058141071,-0.09630990733643152,-0.2241950277120548,-0.1152042990622455,6.244554225909704,0.0,0.0028579385179661188,0.09250001907348704,-0.11275981192537898,0.29775985007235306,-0.010129896425945972,0.19512993457292005,-0.3090627666233612,74.9998807905972,15.489117330361637,0.10262991549943304,6,-0.0625,-0.09999990463256836,-0.3312499523162842,-0.0625,-0.375,0,-0.014705882352941124,1.3999938964843466,8.5,1.4999904632932155,8.550000190734862,1.0,8.375,-0.014705882352941124
121,2000-06-20,8.399999618530272,8.4375,8.375,8.375,25512.0,-0.011764750761144471,-4.0000762951094835,100.0,45.45452969133879,52.58708114851421,0.01601103825418626,-0.018939251161141257,-0.13763558762630979,-0.01615663124840161,5.7270934049534965,0.125,-0.0027261323825413797,0.0062496662139874815,-0.15587031470067636,0.16836964712865132,-0.07481032424334444,0.0873096566713194,-0.20038112982116552,24.999642371788955,-29.861957522980898,0.08105999045733187,6,0.03750038146972834,4.768371599794818e-07,-0.23124957084655584,0.03750038146972834,-0.27499961853027166,1,-0.032738051311767546,1.0,8.5,1.3999938964843466,8.5,1.4999904632932155,8.550000190734862,-0.032738051311767546
122,2000-06-21,8.324999809265138,8.4375,8.324999809265138,8.375,83480.0,-0.008928549127512397,-3.4999904632934644,-2.000038147554813,39.99999999999999,52.09325398802038,0.09294679520928817,0.04871326959668387,-0.0695688347661978,0.05784384461864711,5.390918388283403,0.1125001907348615,-0.007106798123437841,-0.06250014305114604,-0.22512661514283394,0.10012632904054186,-0.14381337909699,0.01881309299469791,-0.11687369033021433,0.0,-48.807984423719525,0.0813132360458443,6,0.1125001907348615,0.07500028610229315,-0.1374998092651385,0.1125001907348615,-0.1999998092651385,2,-0.009008986304320232,-4.0000762951094835,8.399999618530272,1.0,8.5,1.3999938964843466,8.5,-0.009008986304320232
123,2000-06-22,8.375,8.375,8.25,8.25,3304.0,0.006006029054705264,1.0,-2.4999904632933045,50.0,52.710537938637664,0.04799364943788831,0.009020402772037528,-0.12566105206062517,0.006725751098496602,5.6518561114737045,0.125,-0.008760526100990873,-0.01874995231628418,-0.1682007128676961,0.13070080823512775,-0.09347533259198926,0.0559754279594209,-0.15853640344377418,50.0,2.6296137222841267,0.07472538027570558,6,0.02500009536743164,0.02500009536743164,-0.15625,0.0625,-0.375,3,-0.014925373134328401,-3.4999904632934644,8.324999809265138,-4.0000762951094835,8.399999618530272,1.0,8.5,-0.014925373134328401
124,2000-06-23,8.375,8.375,8.375,8.375,0.0,0.0,1.0,0.0,50.0,53.9300526552076,0.053633818425351976,0.019884747274158343,-0.1201924304635753,0.008789925842329183,5.616858789544797,0.0,0.002313081897886704,-0.024999952316283824,-0.1587711856416174,0.10877128100904976,-0.09188556897895062,0.04188566434638297,-0.1503656753748981,50.0,2.7798513336202006,0.06688561666266644,6,0.02500009536743164,0.02500009536743164,-0.23750019073486328,-0.0012497901916503906,-0.375,4,-0.02985074626865669,1.0,8.375,-3.4999904632934644,8.324999809265138,-4.0000762951094835,8.399999618530272,-0.02985074626865669
125,2000-06-26,8.3125,8.375,8.25,8.25,6800.0,-0.007462686567164201,-3.0,100.0,45.28302158397653,53.88213372649726,0.10569308544345546,0.08164848602364572,-0.05041947526274271,0.07301162204485756,6.113353962782273,0.125,0.010833149422369459,-0.08437495231628489,-0.2234212983574082,0.054671393724838424,-0.15389812533684655,-0.014851779295723233,-0.07985836186739981,33.33333333333333,-12.976058393874752,0.06952317302056191,6,0.08750009536743164,0.08750009536743164,-0.17500019073486328,0.05625009536743164,-0.3874998092651376,0,-0.022556390977443663,1.0,8.375,1.0,8.375,-3.4999904632934644,8.324999809265138,-0.022556390977443663
126,2000-06-27,8.3125,8.375,8.3125,8.3125,3200.0,0.0,0.0,0.0,45.28302158397653,52.329217266402125,0.10716462724102982,0.09124930702792078,-0.04944414555176735,0.07195654317536793,6.114619088405542,0.0625,0.01974197291144364,-0.08749995231628382,-0.2149754637813306,0.03997555914876294,-0.1512377080488072,-0.023762196583760442,-0.07201119463005234,33.33333333333333,-11.992478241124594,0.06373775573252369,6,0.08750009536743164,0.08750009536743164,-0.17500019073486328,0.05625009536743164,-0.4375,1,-0.022556390977443663,-3.0,8.3125,1.0,8.375,1.0,8.375,-0.022556390977443663
127,2000-06-28,8.25,8.375,8.149999618530272,8.25,7000.0,-0.007518796992481258,-1.2499952316465857,0.0,41.379314880731535,49.410576483936445,0.16770463388043844,0.1454551332969629,0.0173547780218275,0.1342248515945066,6.393118439221107,0.22500038146972834,0.027743200940838264,-0.139999961853027,-0.2815608339560747,0.0015609102500206973,-0.21078039790454994,-0.06921952580150403,0.375,44.444538634341136,-2.2991719304797655,0.07078043605152369,6,0.07499980926513672,0.125,-0.03749990463256836,0.11875009536743164,-0.25,2,-0.015151515151515138,0.0,8.3125,-3.0,8.3125,1.0,8.375,-0.015151515151515138
128,2000-06-29,8.3125,8.3125,8.125,8.125,8000.0,0.007575757575757569,1.0,100.0,46.03174795399112,48.07360180120854,0.07596038859690424,0.07602358981314339,-0.04003140845254727,0.07704357780269255,6.726037552019296,0.1875,0.033532442045169475,-0.07062497138977086,-0.2132680555622155,0.07201811278267378,-0.14194651347599319,0.0006965706964514595,0.30299999237060504,75.0,25.46280206985398,0.07132154208622192,6,0.0,0.0625,-0.08124995231628418,0.05625009536743164,-0.3625001907348624,3,-0.022556390977443663,-1.2499952316465857,8.25,0.0,8.3125,-3.0,8.3125,-0.022556390977443663
129,2000-06-30,8.199999809265138,8.3125,8.199999809265138,8.3125,48040.0,-0.013533857532013416,-1.0000000000000315,-0.6000010172525947,34.848498860215614,44.25334828380335,0.15805108404869728,0.1841842050543807,0.07638076951955419,0.19462156983914447,7.440976251302597,0.1125001907348615,0.024010759009467364,-0.1743751525878885,-0.33890705091945783,-0.009843254256319156,-0.2566411017536723,-0.09210920342210471,0.3958801834106431,29.999923706055398,-18.26986612077458,0.08226594916578465,6,0.0812501907348615,0.1750001907348615,0.13750028610229315,0.16875028610229315,-0.2500000000000009,4,-0.02439022120941514,1.0,8.3125,-1.2499952316465857,8.25,0.0,8.3125,-0.02439022120941514
130,2000-07-03,8.0,8.199999809265138,8.0,8.199999809265138,55600.0,-0.02439022120941514,-1.0000000000000178,1.777773068283009,30.263173745266613,42.565419845350874,0.3125334114487046,0.3738151836543331,0.2780492074668679,0.39463586610465207,8.722488655669785,0.1999998092651385,-0.01645742002927797,-0.35562496185302805,-0.5903525813076982,-0.12089734239835792,-0.4729887715803631,-0.238261152125693,0.577044792968751,0.0,-48.08712832709995,0.11736380972733483,7,0.21875,0.3125,0.30625009536743164,0.36875009536743164,0.125,0,0.0,-1.0000000000000315,8.199999809265138,1.0,8.3125,-1.2499952316465857,8.25,0.0
131,2000-07-04,8.024999618530272,8.125,8.0,8.0,31532.0,0.0031249523162839576,-9.000152590218967,-0.12499821185894144,32.0512695111905,41.68222756881649,0.25562802943684915,0.3386107219936374,0.25504311887901565,0.3705946136934184,10.073255582765784,0.125,-0.045105544771463,-0.31312532424926864,-0.5901484944879627,-0.036102154010574594,-0.4516369093686148,-0.1746137391299225,0.5174224868603545,6.666564941405777,-41.498685376236615,0.13851158511934664,7,0.16250038146972834,0.28750038146972834,0.28125047683716,0.34375047683716,0.10000038146972834,1,-0.012460988479613633,-1.0000000000000178,8.0,-1.0000000000000315,8.199999809265138,1.0,8.3125,-0.012460988479613633
132,2000-07-05,7.987500190734862,8.375,7.9025001525878915,8.0,17384.0,-0.004672826115632467,-4.178083766624032,-0.500000000000071,16.41789515157423,37.95088258565807,0.26844876950730967,0.36426732621320124,0.29414143225845724,0.40884407978673654,10.610269948655878,0.4724998474121085,-0.08576851461337931,-0.3312497615814225,-0.6486715685547653,-0.013827954608079729,-0.4899606650680939,-0.1725388580947511,0.5223765883323255,17.989431872310195,-22.64339175142319,0.15871090348667116,7,0.15124988555908292,0.2762498855590829,0.31874990463256925,0.38124990463256925,0.2124996185302761,2,-0.014084530585095623,-9.000152590218967,8.024999618530272,-1.0000000000000178,8.0,-1.0000000000000315,8.199999809265138,-0.014084530585095623
133,2000-07-06,8.25,8.25,8.0,8.100000381469728,46824.0,0.03286382510132846,2.3333418104599266,-12.000152590217972,38.09522944512457,36.628130301783024,-0.015250745842575242,0.09689028929178001,0.036323744852520434,0.147829986459886,11.272603112274137,0.2624998092651376,-0.0966301337107538,-0.06249995231628347,-0.3801807271780344,0.2551808225454675,-0.22134033974715983,0.09634043511459289,0.2112866489488443,73.544965001655,35.72019795273974,0.15884038743087558,7,-0.11124992370605469,0.013750076293945312,0.05625009536743164,0.11875009536743164,-0.050000190734861505,3,-0.030303030303030276,-4.178083766624032,7.987500190734862,-9.000152590218967,8.024999618530272,-1.0000000000000178,8.0,-0.030303030303030276
134,2000-07-07,8.25,8.25,8.25,8.25,0.0,0.0,1.0,0.0,38.09522944512457,35.82948673079947,-0.038941821644005614,0.09174949019254797,0.041102401921719434,0.15052831878850093,11.970729583064081,0.0,-0.09821167300750311,-0.056249952316283824,-0.37367175138320796,0.2611718467506394,-0.2149608518497459,0.10246094721717824,0.16658372923996723,73.544965001655,38.75278392161806,0.1587108995334618,7,-0.11124992370605469,0.013750076293945312,0.05625009536743164,0.08750009536743164,-0.02499961853027166,4,-0.03636365948301368,2.3333418104599266,8.25,-4.178083766624032,7.987500190734862,-9.000152590218967,8.024999618530272,-0.03636365948301368
135,2000-07-10,8.125,8.225000381469728,8.125,8.225000381469728,1800.0,-0.015151515151515138,-1.0000000000000355,-100.0,37.20930645181323,34.932407271670215,0.06332342180542483,0.2014830539156769,0.16952707362667851,0.2783255366994837,12.559341344305853,0.125,-0.11552383192299231,-0.16499996185302734,-0.48470381265195783,0.15470388894590315,-0.3248518872524926,-0.005148036453562099,0.2504570431078008,47.08993000331001,10.6022203308465,0.15985192539946522,7,0.013750076293945312,0.1387500762939453,0.18125009536743164,0.21250009536743164,0.02499961853027166,0,-0.021538485013521513,1.0,8.25,2.3333418104599266,8.25,-4.178083766624032,7.987500190734862,-0.021538485013521513
136,2000-07-11,8.237500190734862,8.237500190734862,8.125,8.125,37280.0,0.013846177321213737,1.0000000000000315,-1.1249976158232662,46.06743017813345,35.453308971381546,-0.06809523701424247,0.08237706570992565,0.06344132815780057,0.16730925131490793,13.287081886349894,0.1125001907348615,-0.13194263912571635,-0.04562478065490971,-0.3635410333244913,0.27229147201467274,-0.20458290698970139,0.11333334567988196,0.10012030113134607,70.89950186899999,28.565486151846592,0.15895812633479114,7,-0.09875011444091619,0.026249885559083808,0.049999952316285956,0.09999990463257014,-0.08750057220458984,1,-0.013657078983912663,-1.0000000000000355,8.125,1.0,8.25,2.3333418104599266,8.25,-0.013657078983912663
137,2000-07-12,8.125,8.387499809265138,8.0,8.0,33400.0,-0.013657078983912663,-5.199996948242216,1.1111092273132037,39.36169522010002,34.712192000949194,0.027724560177000868,0.1846549240806663,0.18472711433210875,0.2786583355890535,13.718151653529612,0.3874998092651385,-0.1441161353979119,-0.14562497138977015,-0.4679597167528584,0.1767097739733181,-0.30679234407131517,0.015542401291774866,-0.2224998474121085,32.25808039416903,-8.730070492348979,0.16116737268154419,7,0.019999980926515448,0.1387500762939453,0.13812494277954102,0.21250009536743164,0.02499961853027166,2,0.0,1.0000000000000315,8.237500190734862,-1.0000000000000355,8.125,1.0,8.25,0.0
138,2000-07-13,8.125,8.25,8.125,8.125,15580.0,0.0,0.0,0.0,39.36169522010002,35.21365826315857,-0.0018655088583088286,0.15935252932085753,0.19256552739819455,0.27909226383142105,13.338680066902885,0.125,-0.15783773596889006,-0.12437496185302699,-0.42442702025773293,0.17567709655167807,-0.27440099105537996,0.025651067349325984,-0.21279985427856385,32.25808039416903,-7.276591656490396,0.15002602920235264,7,0.019999980926515448,0.1387500762939453,0.13812494277954102,0.1875,-0.11999988555908203,3,0.009230745755709258,-5.199996948242216,8.125,1.0000000000000315,8.237500190734862,-1.0000000000000355,8.125,0.009230745755709258
139,2000-07-14,8.375,8.375,8.125,8.125,10200.0,0.03076923076923066,1.0,100.0,52.293579265953845,37.66148109879049,-0.250806124199233,-0.10592304336008596,-0.054588906870893794,0.035375295010648955,12.893533550213803,0.25,-0.1578568297150067,0.13187503814697266,-0.150906584791084,0.4146566610850284,-0.009515773322055665,0.273265849616001,-0.45329386100768954,96.77424118250707,54.12303783030096,0.14139081146902788,7,-0.23000001907348455,-0.14874982833862305,-0.06874990463256836,-0.0625,0.0,4,-0.020895545162371576,0.0,8.125,-5.199996948242216,8.125,1.0000000000000315,8.237500190734862,-0.020895545162371576
140,2000-07-17,8.375,8.375,8.0,8.25,26540.0,0.0,5.0,0.5,52.293579265953845,39.91062662709753,-0.21458415929270913,-0.12202412697001108,-0.05168467173887592,0.038728272377898776,12.527884668072826,0.375,-0.16695331895760113,0.1381250381469723,-0.12563755856006686,0.4018876348540106,0.006243739793452718,0.2700063365004919,-0.44397798760223317,96.77424118250707,50.75731180419598,0.1318812983535192,7,-0.23000001907348455,-0.14874982833862305,-0.04999995231628418,-0.0625,-0.050000190734861505,0,-0.017910402212569787,1.0,8.375,0.0,8.125,-5.199996948242216,8.125,-0.017910402212569787
141,2000-07-18,8.125,8.25,8.0,8.125,23000.0,-0.02985074626865669,1.0,0.0,45.967739950728834,43.19394271589248,0.05709700203773771,0.11206276429718898,0.19837442058792298,0.28367592446359957,12.914214216774106,0.375,-0.16263996164827432,-0.09812498092651367,-0.3546548495954749,0.15840488774244754,-0.2263899152609934,0.030139953407966047,-0.18484843166488574,32.25808039416903,-13.38116575543124,0.12826493433448047,7,0.06874990463256836,0.10125017166137695,0.20000004768371582,0.1875,-0.125,1,0.003076876126802741,5.0,8.375,1.0,8.375,0.0,8.125,0.003076876126802741
142,2000-07-19,8.25,8.25,8.024999618530272,8.024999618530272,1000.0,0.01538461538461533,1.0000000000000158,100.0,48.0620145869361,44.30136328720487,-0.029895401522498588,-0.01986248659862966,0.08294672246639578,0.15629504660768667,13.610222969314453,0.22500038146972834,-0.13144926616476482,0.03062500953674352,-0.22179423722647584,0.2830442562999629,-0.09558461384486705,0.1568346329183541,-0.3009014668462848,66.66666666666666,23.7193184213898,0.12620962338160982,7,-0.05625009536743164,-0.023749828338623047,0.07500004768371582,0.0625,-0.24499988555908203,2,-0.012121258359967024,1.0,8.125,5.0,8.375,1.0,8.375,-0.012121258359967024
143,2000-07-20,8.25,8.25,8.100000381469728,8.125,493380.0,0.0,1.3999938964843466,0.5555546136565886,51.666674084138236,45.80930158042862,-0.03340868126908525,-0.03131275078302309,0.09271638447340891,0.14710395635703222,14.270553033751392,0.14999961853027166,-0.10118125383292842,0.036875009536743164,-0.20530196327630712,0.27905198234979345,-0.08421347686978109,0.15796349594326742,-0.29213344132405616,66.66666666666666,21.16938998088962,0.12108848640652504,7,-0.05625009536743164,-0.023749828338623047,0.07500004768371582,0.0625,-0.125,3,-0.012121258359967024,1.0000000000000158,8.25,1.0,8.125,5.0,8.375,-0.012121258359967024
144,2000-07-21,8.125,8.125,8.0625,8.125,89000.0,-0.015151515151515138,1.0,0.0,54.38596726051052,47.71781944806165,0.08045622286061871,0.07799648312439089,0.21817548455137725,0.2628910479224782,15.045031866445191,0.1875,-0.055161993899982775,-0.07562499046325755,-0.30824100769511986,0.15699102676860477,-0.1919329990791887,0.04068301815267361,-0.1585407763122726,33.33333333333333,-17.17882568889847,0.11630800861593106,7,0.06874990463256836,0.07625007629394531,0.20000004768371582,0.1875,-0.10000038146972834,4,-0.01476921668419473,1.3999938964843466,8.25,1.0000000000000158,8.25,1.0,8.125,-0.01476921668419473
145,2000-07-24,8.125,8.125,8.125,8.125,0.0,0.0,1.0,0.0,53.571443168488486,48.55159866921221,0.08991136324568672,0.06664620389876319,0.21864405027841727,0.2555805018121884,15.187160486187402,0.0,-0.046623749271935466,-0.06624999046325719,-0.2949620886955273,0.16246210776901293,-0.18060603957939314,0.04810605865287876,-0.15011996460072474,50.0,-5.808068357173127,0.11435604911613509,7,0.06874990463256836,0.07625007629394531,0.21875,0.1875,-0.0749998092651385,0,0.03076923076923066,1.0,8.125,1.3999938964843466,8.25,1.0000000000000158,8.25,0.03076923076923066
146,2000-07-25,8.125,8.125,8.0625,8.125,4808.0,0.0,1.0,0.0,55.04586385382367,50.294284072959286,0.08076868939152781,0.05468254148001961,0.2175103746118623,0.244203950413306,15.470596892068045,0.0625,-0.03823186806534906,-0.056874990463256836,-0.2799626519415508,0.16621267101503712,-0.16841882120240292,0.05466884027588925,-0.14186756912340748,44.444538634341136,-15.480303227230145,0.11154383073914684,7,0.0625,0.04500007629394531,0.2937500476837158,0.1875,-0.0625,1,0.02461536114032481,1.0,8.125,1.0,8.125,1.3999938964843466,8.25,0.02461536114032481
147,2000-07-26,8.125,8.149999618530272,8.125,8.125,8000.0,0.0,0.0,0.0,44.3181837885826,50.845005025012895,0.09026055055232085,0.047260783242037974,0.21554738927922656,0.23351026249929063,14.906964718158788,0.02499961853027166,-0.01843803571085445,-0.05062499046325719,-0.27267808746064226,0.17142810653412788,-0.16165153896194973,0.06040155803543534,-0.13378022155563674,33.33333333333333,-23.841356084809213,0.11102654849869256,7,0.0625,0.04500007629394531,0.2937500476837158,0.1875,0.0625,2,-0.01538461538461533,1.0,8.125,1.0,8.125,1.0,8.125,-0.01538461538461533
148,2000-07-27,8.125,8.125,8.125,8.125,0.0,0.0,1.0,0.0,44.3181837885826,49.95884997197165,0.10086788639735822,0.034249508602840706,0.2070963533704706,0.22590143685248876,14.200072953187476,0.0,-0.018312417101064682,-0.041249990463256836,-0.2546343996420841,0.17213441871557045,-0.14794219505267137,0.0654422141261577,-0.12585462093922128,71.42888283378892,15.65055744323817,0.1066922045894138,7,0.0625,0.019999980926515448,0.2937500476837158,0.1875,0.22500038146972834,3,-0.01476921668419473,0.0,8.125,1.0,8.125,1.0,8.125,-0.01476921668419473
149,2000-07-28,8.0,8.125,7.9000000953674325,7.9000000953674325,26800.0,-0.01538461538461533,-3.500002384188127,100.0,44.3181837885826,49.0726949189304,0.18671520300829592,0.1512525725994962,0.3228245002170489,0.34408521696616745,13.898745745490848,0.22499990463256747,-0.002591842305724512,-0.15625,-0.3813961825745107,0.0688961825745098,-0.26882309128725446,-0.043676908712745544,0.3874998092651385,40.00003814704549,-16.18012652609852,0.11257309128725491,7,0.07500004768371582,0.14374995231628596,0.40000009536743164,0.3125,0.3249998092651385,4,0.015625,1.0,8.125,0.0,8.125,1.0,8.125,0.015625
150,2000-07-31,8.0,8.0,7.75,7.9000000953674325,444852.0,0.0,4.0000047683761295,1.0,37.974676209524446,48.18457672546325,0.14296133272860345,0.1594264495679809,0.31336148153694054,0.33719979746931195,12.958027368140002,0.25,0.01381590237100383,-0.15625,-0.3813961825745107,0.0688961825745098,-0.26882309128725446,-0.043676908712745544,0.37774981498718496,62.500059604701896,7.843810701718162,0.11257309128725491,7,0.0,0.06874990463256836,0.40000009536743164,0.21250009536743164,0.25,0,0.0031249523162839576,-3.500002384188127,8.0,1.0,8.125,0.0,8.125,0.0031249523162839576
151,2000-08-01,7.925000190734862,8.125,7.925000190734862,8.0,25180.0,-0.0093749761581422,-4.333341810459824,-0.7499988079059832,39.4736921357992,47.23031867533693,0.20853765007388336,0.23879349607603917,0.3721900184986824,0.40520733749394733,11.631277092578134,0.1999998092651376,-0.01076606191361229,-0.22624983787536745,-0.46753199815496327,0.01503232240422836,-0.34689091801516536,-0.10560875773556955,0.42763963165283503,43.7500894070524,-13.171817676988837,0.12064108013979791,8,0.0749998092651376,0.14374971389770597,0.47499990463256925,0.28749990463256925,0.2499999999999991,1,0.015772870282847018,4.0000047683761295,8.0,-3.500002384188127,8.0,1.0,8.125,0.015772870282847018
152,2000-08-02,7.875,8.082500457763674,7.875,8.082500457763674,32412.0,-0.006309172180628764,1.0,2.766679806212877,37.5,45.65624377709934,0.22322450003794891,0.2950612570101079,0.4123580582868591,0.4466559903113634,12.006697830912044,0.20750045776367365,-0.03973172954312787,-0.2706250190734867,-0.5323594720419464,-0.00889056610502692,-0.4014922455577157,-0.1397577925892577,0.45353422949219,33.33333333333333,-25.605086244670723,0.13086722648422972,8,0.07499980926513583,0.19374990463256836,0.5250000953674316,0.33750009536743164,0.3000001907348615,2,0.023809523809523725,-4.333341810459824,7.925000190734862,4.0000047683761295,8.0,-3.500002384188127,8.0,0.023809523809523725
153,2000-08-03,8.0,8.0,7.800000190734862,7.9749999046325675,60096.0,0.015873015873015817,14.999923706345795,-0.12048212151852518,28.57142857142857,42.78796170053468,0.06597010710526163,0.15849783720037713,0.2852232786788029,0.31294614391236664,12.515929318849949,0.1999998092651376,-0.03718771600349946,-0.13312501907348562,-0.3977343230920152,0.13148428494504394,-0.2654296710827495,-0.0008203670642217276,0.30539286031250157,66.66666666666666,11.99727437334338,0.13230465200926456,8,-0.05000019073486417,0.06874990463256836,0.34999990463256836,0.21250009536743164,0.1374998092651385,3,0.0234375,1.0,7.875,-4.333341810459824,7.925000190734862,4.0000047683761295,8.0,0.0234375
154,2000-08-04,7.949999809265138,7.949999809265138,7.875,7.949999809265138,40200.0,-0.006250023841857799,1.0,0.0,27.027021454059224,39.83858151004254,0.09894063453571267,0.19486101486261642,0.3324636686897895,0.3558532090877291,13.052680309162895,0.125,-0.05017406226547472,-0.16812520027160627,-0.4387817017448663,0.10253130120165377,-0.3034534510082372,-0.03279694953497625,0.33317733663486404,53.33328247070336,3.825052959739402,0.13532825073663005,8,-1.7763568394002505e-15,0.11875009536743075,0.3937501907348624,0.26250028610229403,0.1250000000000009,4,0.050314538591361924,14.999923706345795,8.0,1.0,7.875,-4.333341810459824,7.925000190734862,0.050314538591361924
155,2000-08-07,7.949999809265138,8.0,7.9000000953674325,7.9000000953674325,138520.0,0.0,-3.0000190735954324,100.0,37.03702657147827,37.837599589781945,0.07990966105878083,0.19086391138594738,0.32561722671607907,0.3502847936798359,12.874655585955141,0.09999990463256747,-0.0723060771706141,-0.1593751907348624,-0.44021923347817005,0.12146885200844526,-0.2997972121065162,-0.018953169363208566,0.3118502507988632,46.15375586510091,-5.307794329246285,0.14042202137165372,8,-1.7763568394002505e-15,0.11875009536743075,0.3781251907348624,0.26250028610229403,-0.1999998092651376,0,0.04716981245244378,1.0,7.949999809265138,14.999923706345795,8.0,1.0,7.875,0.04716981245244378
156,2000-08-08,8.125,8.25,7.7750000953674325,8.0,42000.0,0.02201260313628084,1.5333328247070266,2.500014305196601,41.379314880731556,37.51105860002072,-0.10626548016978532,0.007381816338476455,0.1496926928485891,0.16508876531212735,12.181084108381823,0.47499990463256747,-0.087190738219169,0.021250009536743164,-0.253223188891889,0.2957232079653762,-0.1159865896775738,0.15848660875105924,-0.375,73.68420524280046,23.148553667930237,0.13723659921431638,8,-0.125,-0.05625009536743164,0.140625,0.08750009536743164,-0.5,1,0.01538461538461533,-3.0000190735954324,7.949999809265138,1.0,7.949999809265138,14.999923706345795,8.0,0.01538461538461533
157,2000-08-09,8.125,8.125,8.125,8.125,0.0,0.0,1.0,0.0,41.379314880731556,37.18451761025949,-0.11875370043874689,0.007780738865990955,0.14230171369202793,0.15678531111218774,12.412728533677504,0.0,-0.10148967592579083,0.021250009536743164,-0.253223188891889,0.2957232079653762,-0.1159865896775738,0.15848660875105924,-0.3650000000000002,73.68420524280046,24.148486214592523,0.13723659921431638,8,-0.125,-0.05625009536743164,0.125,0.08750009536743164,-0.5749998092651376,2,0.006153869628906072,1.5333328247070266,8.125,-3.0000190735954324,7.949999809265138,1.0,7.949999809265138,0.006153869628906072
158,2000-08-10,8.199999809265138,8.25,8.125,8.25,833648.0,0.009230745755709258,3.999980926586431,-100.0,55.55553985721747,38.4331127289967,-0.20338398173326855,-0.06462556588664725,0.06063004362730773,0.07978163917133507,12.677841013227583,0.125,-0.11722351322363167,0.09249982833862447,-0.18522590356205626,0.3702255602393052,-0.046363037611715896,0.23136269428896483,-0.43019980926513846,89.47364194240444,36.323298126974905,0.1388628659503402,8,-0.1999998092651385,-0.13124990463257014,0.0012502670288068174,0.012500286102293146,-0.8249998092651385,3,-0.0030487340380215278,1.0,8.125,1.5333328247070266,8.125,-3.0000190735954324,7.949999809265138,-0.0030487340380215278
159,2000-08-11,8.199999809265138,8.199999809265138,8.149999618530272,8.149999618530272,663080.0,0.0,1.0,-1.0000000000001066,55.55553985721747,40.38654202318481,-0.19224739551469838,-0.08264564662290219,0.05623846144462341,0.07380555687708501,13.305563030995032,0.050000190734866834,-0.11729544144034953,0.10124983787536834,-0.15083357353292293,0.3533332492836587,-0.024791867828776404,0.22729154357951398,-0.42059580926513807,89.47364194240444,34.44078435690484,0.12604170570414525,8,-0.18749976158142267,-0.13124990463257014,0.0012502670288068174,0.012500286102293146,-0.6999998092651385,4,-0.007621951396801441,3.999980926586431,8.199999809265138,1.0,8.125,1.5333328247070266,8.125,-0.007621951396801441
160,2000-08-14,8.225000381469728,8.225000381469728,8.149999618530272,8.149999618530272,67940.0,0.0030488503397696487,1.0,1.500009536706749,57.14287660557721,42.34978474204903,-0.20336079950751618,-0.1259157674587108,0.027046270979392162,0.0449095027085189,13.720568501814107,0.07500076293945668,-0.1170151392120733,0.1337503910064708,-0.09119115153742996,0.35869193355037066,0.021279619734521305,0.24622116227842117,-0.4361844614697281,94.73692135799271,36.77990593088798,0.11247077127195008,8,-0.21250033378601252,-0.15625047683715998,-0.023750305175783026,-0.012500286102296698,-0.7750005722045907,0,-0.01823715078999011,1.0,8.199999809265138,3.999980926586431,8.199999809265138,1.0,8.125,-0.01823715078999011
161,2000-08-15,8.149999618530272,8.25,8.149999618530272,8.25,20316.0,-0.009118633369115337,1.0000000000000355,-1.333324856314492,51.612875439304474,43.91788201308287,-0.10402700853975944,-0.0515911721522091,0.09689747815174066,0.1175350037943712,14.20877135796193,0.10000038146972834,-0.10888995701563253,0.05749964714050115,-0.16850688281992987,0.28350617710093307,-0.05550361783971525,0.17050291212071667,-0.35196001693027146,19.99969482421733,-39.375406732465265,0.11300326498021585,8,-0.13749957084655584,-0.0812497138977033,0.05125045776367365,0.06250047683715998,-0.6499996185302717,1,-0.04907971009235523,1.0,8.225000381469728,1.0,8.199999809265138,3.999980926586431,8.199999809265138,-0.04907971009235523
162,2000-08-16,8.149999618530272,8.300000190734862,8.142499923706055,8.142499923706055,225000.0,0.0,-41.00178026449596,-0.07499666215260636,51.612875439304474,46.47804277618019,-0.06807482336199477,-0.06268075145189123,0.09164174970004346,0.11753069403067684,14.824264125472213,0.15750026702880682,-0.09283137184515589,0.06249966621398784,-0.15301683290868517,0.27801616533666085,-0.04525858334734778,0.17025791577532434,-0.34292080896227173,14.285480733074154,-41.765277537227576,0.10775824956133631,8,-0.1124994754791242,-0.0812497138977033,0.05125045776367365,0.06250047683715998,-0.7749996185302717,2,-0.06441713412312366,1.0000000000000355,8.149999618530272,1.0,8.225000381469728,1.0,8.199999809265138,-0.06441713412312366
163,2000-08-17,8.149999618530272,8.149999618530272,8.125,8.149999618530272,110800.0,0.0,1.0,0.0,61.53840510816089,50.312640959969265,-0.049796393215297385,-0.07436962539674852,0.0862776595129997,0.11832470099501968,15.428438546463475,0.02499961853027166,-0.07192219098117647,0.06749968528747452,-0.13647394850240957,0.2714733190773577,-0.03448713160746664,0.16948650218241657,-0.3232039537155975,14.285480733074154,-41.98643521673063,0.1019868168949418,8,-0.1124994754791242,-0.08749961853027166,0.05437541007995783,0.06250047683715998,-1.0249996185302717,3,-0.07361956513853307,-41.00178026449596,8.149999618530272,1.0000000000000355,8.149999618530272,1.0,8.225000381469728,-0.07361956513853307
164,2000-08-18,8.005000114440918,8.25,8.0,8.0,2800.0,-0.01779135102775653,-98.99771123402633,100.0,50.314472198930204,51.78791269635281,0.11602682710427814,0.0644850187030368,0.22411757058972093,0.2610876280177976,15.55374530954709,0.25,-0.04555461038128783,-0.07149982452392578,-0.27726150230220625,0.1342618532543547,-0.17438066341306602,0.031381014365214455,-0.15927626858943622,1.666703753977624,-51.59425288160277,0.1028808388891402,8,0.03250002861022949,0.05749988555908203,0.19937491416931152,0.20749998092651367,-0.6675000190734854,4,-0.07870082516356314,1.0,8.149999618530272,-41.00178026449596,8.149999618530272,1.0000000000000355,8.149999618530272,-0.07870082516356314
165,2000-08-21,8.375,8.375,8.25,8.25,11800.0,0.04622109684815712,1.0,24.99942780850658,70.64217213541464,55.03934128020648,-0.20936370635685542,-0.30127152843593485,-0.15130793021706523,-0.11001795629072575,15.934151123959925,0.36999988555908203,-0.009380133987299644,0.28600006103515696,0.04116718410727849,0.5308329379630354,0.1635836225712186,0.4084164994990962,-0.5111051003531832,100.0,43.654938153525165,0.12241643846393921,8,-0.1875,-0.3125,-0.1893749237060547,-0.16249990463256836,-1.1875,0,-0.10447761194029848,-98.99771123402633,8.005000114440918,1.0,8.149999618530272,-41.00178026449596,8.149999618530272,-0.10447761194029848
166,2000-08-22,8.324999809265138,8.324999809265138,8.175000190734862,8.252499580383299,159600.0,-0.005970172028043175,3.1379074478439404,0.5800018310547159,70.6421721354147,58.29076986406016,-0.14305368522044581,-0.2482473756877681,-0.10500838781424804,-0.06142543824729785,15.782824793981593,0.1999998092651385,0.03557111157700099,0.22599987983703862,-0.04041089990362323,0.49241065957770136,0.0927944899667068,0.35920526970736955,-0.43043860359713104,86.66661580403692,26.27841628609673,0.13320538987033131,8,-0.1374998092651385,-0.2624998092651385,-0.13937473297119318,-0.11249971389770685,-1.149999618530276,1,-0.10510510751317825,1.0,8.375,-98.99771123402633,8.005000114440918,1.0,8.149999618530272,-0.10510510751317825
167,2000-08-23,8.0,8.25,8.0,8.25,31468.0,-0.039039017022371225,1.0,-3.448264975927852,50.0,57.673487657702665,0.18142944075122713,0.07052335973219748,0.21243794758822787,0.26026254931917236,15.99608998223603,0.3249998092651385,0.06000319602916626,-0.09274992942810023,-0.3624373017596305,0.17693744290343005,-0.22759361559386448,0.04209375673766491,-0.07661246667207333,0.0,-57.13224833487996,0.13484368616576503,8,0.1875,0.0625,0.21000003814697266,0.21250009536743164,-0.8000001907348624,2,-0.0625,3.1379074478439404,8.324999809265138,1.0,8.375,-98.99771123402633,8.005000114440918,-0.0625
168,2000-08-24,8.005000114440918,8.5,8.0,8.0,43276.0,0.0006250143051147461,-198.99542246805265,-0.020000457763671875,52.20884610847518,57.3016327967313,0.16300102703124075,0.05910241648724224,0.19414508244189577,0.24995017274284592,16.167299359547606,0.5,0.06951640847904805,-0.08174982070922887,-0.3537457721606536,0.19024613074219499,-0.21774779643494035,0.0542481550164835,-0.05451583311266717,1.0000228881835938,-54.27415398558212,0.13599797572571212,8,0.24499988555908203,0.11999988555908203,0.2049999237060547,0.20749998092651367,-0.5300002098083505,3,-0.07870082516356314,1.0,8.0,3.1379074478439404,8.324999809265138,1.0,8.375,-0.07870082516356314
169,2000-08-25,8.125,8.25,8.024999618530272,8.074999809265138,231164.0,0.014990616345226915,-1.9999936421954296,9.999809269501839,56.410259993139086,57.22023095090484,0.03491533557632032,-0.05381157324353758,0.06358468981187038,0.12528188739438662,15.076291505521938,0.24499988555908203,0.08241962832767591,0.032000064849853516,-0.23733432126790888,0.3013344509676159,-0.10266712820902768,0.1666672579087347,-0.13055446117800962,25.0,-30.129596777747324,0.13466719305888117,8,0.125,0.0,0.08500003814697266,0.08750009536743164,-0.4875001907348624,4,-0.12307692307692308,-198.99542246805265,8.005000114440918,1.0,8.0,3.1379074478439404,8.324999809265138,-0.12307692307692308
170,2000-08-28,8.024999618530272,8.25,8.024999618530272,8.125,26468.0,-0.0123077392578127,-3.4999904632930914,-2.0000000000001066,46.1240189729304,56.61035801019661,0.1157326370483105,0.05076025129440076,0.15164481626214155,0.2159931900376204,13.266903937287648,0.22500038146972834,0.07483543790586644,-0.06925029754638778,-0.3369947204248369,0.19849412533206134,-0.20312250898561324,0.06462191389283678,0.47500038146972834,4.999923706054332,-45.80878832307023,0.1338722114392246,8,0.22500038146972834,0.10000038146972834,0.17250037193298517,0.18750047683715998,-0.39999961853027166,0,-0.08566972658482819,-1.9999936421954296,8.125,-198.99542246805265,8.005000114440918,1.0,8.0,-0.08566972658482819
171,2000-08-29,8.050000190734862,8.25,8.015000343322754,8.015000343322754,5200.0,0.003115336248348477,-12.428610354223434,-0.3499971389879407,47.14829945194605,56.11429401160123,0.08387585497212235,0.03752863488422875,0.11797212008639946,0.18195419786491485,12.298655361812328,0.2349996566772461,0.06696832541500974,-0.05049972534179936,-0.30721785033761506,0.20621839965401634,-0.17885878783970632,0.07785933715610849,0.44049980163574354,10.000038146972301,-36.348845082214275,0.12835906249790763,8,0.1999998092651385,0.0749998092651385,0.14749979972839533,0.1999998092651385,-0.32500028610229403,1,-0.10714287829800984,-3.4999904632930914,8.024999618530272,-1.9999936421954296,8.125,-198.99542246805265,8.005000114440918,-0.10714287829800984
172,2000-08-30,8.0625,8.25,8.0625,8.125,7400.0,0.0015527713004932497,-5.0,-1.7857220708447772,44.510992177976306,54.22235924158072,0.06443498331217334,0.041946720547619165,0.09918447324927726,0.16418909545513927,11.052786382674887,0.1999998092651385,0.054907581182126464,-0.047374916076659446,-0.282178708098737,0.18742887594541813,-0.16477681208769823,0.07002697993437934,0.40898000640869014,12.5,-27.220968923215423,0.11740189601103891,8,0.1875,0.0625,0.11625003814697266,0.22625017166137695,-0.3125,2,-0.11007749572280778,-12.428610354223434,8.050000190734862,-3.4999904632930914,8.024999618530272,-1.9999936421954296,8.125,-0.11007749572280778
173,2000-08-31,8.1875,8.372500419616701,8.1875,8.25,143200.0,0.015503875968992276,-4.920013427734432,1.0,49.54628690507916,54.137005320041716,-0.061112847511697765,-0.0719762757838538,-0.03239239719498954,0.034796803230092266,9.646787017223197,0.310000419616701,0.05549841564783975,0.0682500839233402,-0.1630283959839165,0.2995285638305969,-0.04738915603028815,0.18388932387696855,0.265720819885253,48.251641920045856,14.211685249870158,0.11563923995362856,8,0.0625,-0.0625,-0.008749961853027344,0.10125017166137695,-0.5,3,-0.1206107103187618,-5.0,8.0625,-12.428610354223434,8.050000190734862,-3.4999904632930914,8.024999618530272,-0.1206107103187618
174,2000-09-01,8.350000381469728,8.350000381469728,8.25,8.25,28600.0,0.0198473748359973,-1.0000000000000355,-1.6000061035156534,54.125409009476286,52.30180941715968,-0.1894512509361519,-0.213942033340345,-0.19971698130007098,-0.1254074356346937,8.164805698979213,0.16250038146972834,0.06030957250974822,0.21075043678283834,-0.027963837814800385,0.44946471138047794,0.09139329948401809,0.3301075740816586,0.0856916193530246,93.70628437895144,64.56217082402163,0.11935713729881962,9,-0.10000038146972834,-0.22500038146972834,-0.1837503910064715,-0.061250209808351386,-0.7750005722045907,4,-0.10479047148057108,-4.920013427734432,8.1875,-5.0,8.0625,-12.428610354223434,8.050000190734862,-0.10479047148057108
175,2000-09-04,8.324999809265138,8.324999809265138,8.050000190734862,8.050000190734862,41200.0,-0.0029940803667591886,1.0,2.7499856949398103,55.972698245305786,50.67186787381425,-0.19253633170596984,-0.1680214802897222,-0.17791571510325532,-0.09703525393098111,6.6083962935972265,0.30000019073486683,0.05720543320398086,0.16699986457824956,-0.06800631527012868,0.4020060444266269,0.049496774654061326,0.2845029545024378,0.09386452525761513,86.71311882112548,54.08196396514912,0.1175030899241888,9,-0.0749998092651385,-0.1999998092651385,-0.2156248092651385,-0.037499666213991034,-0.5749998092651385,0,-0.08258258447464006,-1.0000000000000355,8.350000381469728,-4.920013427734432,8.1875,-5.0,8.0625,-0.08258258447464006
176,2000-09-05,8.25,8.300000190734862,8.25,8.300000190734862,800.0,-0.009008986304320232,1.000000000000071,-0.18181912761219546,53.2467637019386,51.032619396251874,-0.14448856509771701,-0.08767180698707833,-0.10705267894153891,-0.022259152852235786,6.66168597682981,0.0749998092651385,0.07321631454761679,0.08575005531310964,-0.15219125125824107,0.32369136188446035,-0.03322059797256571,0.204720708598785,0.15270977487475434,62.01540072035614,25.94567035743718,0.11897065328567531,9,0.0,-0.11249995231628418,-0.21562504768371582,-0.03749990463256836,-1.0,1,-0.0757575757575758,1.0,8.324999809265138,-1.0000000000000355,8.350000381469728,-4.920013427734432,8.1875,-0.0757575757575758
177,2000-09-06,8.175000190734862,8.25,8.175000190734862,8.225000381469728,147600.0,-0.009090885971531959,-1.9999809265862891,1.0000000000001066,50.77401117599506,50.873193292642966,-0.0469966249977567,-0.009206044100048771,-0.035131568347487985,0.05407445045504389,6.869672258584171,0.0749998092651385,0.031555852920906347,0.008250236511228692,-0.22900437653235173,0.24550484955480822,-0.11037707001056063,0.12687754303301801,0.21220120687781296,38.7596624143168,-0.06291795190789173,0.11862730652178996,9,0.018750190734865058,-0.037500143051145685,-0.14062523841857733,0.037499904632570136,-0.8500003814697239,2,-0.05504590527255304,1.000000000000071,8.25,1.0,8.324999809265138,-1.0000000000000355,8.350000381469728,-0.05504590527255304
178,2000-09-07,8.175000190734862,8.225000381469728,8.175000190734862,8.225000381469728,51692.0,0.0,1.0,1.0,55.78231071851181,50.80342115101771,-0.02273721283627239,-0.011778892640402105,-0.04028861318457011,0.055421785437731685,7.028873686988427,0.050000190734866834,-0.009373103672544403,0.009500217437741654,-0.22727975313034143,0.24628018800582474,-0.10888976784629989,0.1278902027217832,0.19731316470621607,41.66664017572978,-1.7792430200787095,0.11838998528404164,9,0.018750190734865058,-0.037500143051145685,-0.16562533378600897,0.037499904632570136,-0.950000286102294,3,-0.051987789702627185,-1.9999809265862891,8.175000190734862,1.000000000000071,8.25,1.0,8.324999809265138,-0.051987789702627185
179,2000-09-08,8.137499809265138,8.199999809265138,8.087499618530272,8.087499618530272,70400.0,-0.004587202519239608,-3.499990463293038,-1.0,39.56044693093409,50.07413536857367,0.018687971283222637,0.02192307468314958,-0.004860589081435052,0.09406511741217294,7.370668388374199,0.11250019073486683,0.00018603909675718455,-0.024875164031980646,-0.2613875612588732,0.2116372331949119,-0.14313136264542692,0.09338103458146563,0.22052102569120535,31.81808723878045,-4.289260878757581,0.11825619861344605,9,0.05625057220458807,2.3841857732520566e-07,-0.12812495231628596,0.050000190734861505,-0.8999996185302761,4,-0.05529951702767244,1.0,8.175000190734862,-1.9999809265862891,8.175000190734862,1.000000000000071,8.25,-0.05529951702767244
180,2000-09-11,8.074999809265138,8.175000190734862,8.074999809265138,8.125,35000.0,-0.007680491731482331,-3.000000000000142,-0.9999999999998934,39.13044920488553,49.18326311890029,0.09948866841737747,0.07653311016773401,0.06124564864270532,0.1573562369251622,7.611755792153402,0.10000038146972301,0.005616358416249412,-0.07987513542175151,-0.31753633197875075,0.15778606113524685,-0.19870573370025113,0.03895546285674811,0.26930020602586247,0.0,-28.484571161109574,0.1188305982784993,9,0.13625049591064275,0.06250023841857733,-0.06562495231628596,0.1125001907348615,-0.8249998092651385,0,-0.06191950610652752,-3.499990463293038,8.137499809265138,1.0,8.175000190734862,-1.9999809265862891,8.175000190734862,-0.06191950610652752
181,2000-09-12,7.75,8.0625,7.7249999046325675,8.024999618530272,170960.0,-0.040247655348825906,-1.0769248826979958,5.499971389879807,39.13044920488553,48.58542501077909,0.4218167612107244,0.39002630267978766,0.3853435865334731,0.48126533926879844,8.27327214065068,0.349999904632571,-0.01346528897874677,-0.38487496376037633,-0.6837125284906591,-0.08603739903009355,-0.5342937461255186,-0.23545618139523494,0.5811280284122713,4.761922062116137,-26.196956996538148,0.1494187823651416,9,0.2987501621246338,0.3624999523162842,0.25937485694885254,0.4375,-0.27500009536743253,1,0.0,-3.000000000000142,8.074999809265138,-3.499990463293038,8.137499809265138,1.0,8.175000190734862,0.0
182,2000-09-13,7.625,7.887499809265138,7.550000190734862,7.75,409584.0,-0.016129032258064502,-1.4545460850748,0.45454608507480576,35.03938219995156,46.973546710209355,0.534432279527282,0.49927613865567544,0.5091795131984433,0.6044366903732232,8.885101143770676,0.3374996185302752,-0.012023143185976082,-0.483624982833863,-0.8592384379656064,-0.10801152770211964,-0.6714317103997356,-0.2958182552679913,0.6697603409854889,11.111079714434757,-22.66095683534406,0.18780672756587188,9,0.3250002861022949,0.40000009536743164,0.4093749523162842,0.5625,-0.125,2,-0.049180327868852514,-1.0769248826979958,7.75,-3.000000000000142,8.074999809265138,-3.499990463293038,8.137499809265138,-0.049180327868852514
183,2000-09-14,7.550000190734862,7.75,7.5250000953674325,7.75,486364.0,-0.009836040559362269,1.2500011920940235,1.5999984741211009,26.530645609560835,43.907461887996526,0.5693680197464692,0.5555016017459122,0.5736572959821453,0.67715316570595,9.684764199963759,0.22499990463256747,-0.01651670464219812,-0.5286248207092301,-0.9787723529371997,-0.07847728848126057,-0.7536985868232149,-0.30355105459524534,0.6851793382305766,3.703719402052746,-29.88999302926227,0.22507376611398497,9,0.37499976158142356,0.4624998569488534,0.4843747615814218,0.6374998092651376,0.1999998092651376,3,-0.02980137427623364,-1.4545460850748,7.625,-1.0769248826979958,7.75,-3.000000000000142,8.074999809265138,-0.02980137427623364
184,2000-09-15,7.375,7.75,7.2750000953674325,7.502500057220459,450544.0,-0.023178832624351164,-1.9007639589585101,0.6375008940705215,25.000036679749286,40.46605504737914,0.6610347881995935,0.7176795790943622,0.7358850013371239,0.8488292240794575,11.590449686809709,0.47499990463256747,-0.02368169198638448,-0.6721250057220463,-1.2212541397483179,-0.12299587169577375,-0.946689572735183,-0.39756043870891045,0.7891615856056386,11.1110993373553,-25.021390191813012,0.2745645670131362,9,0.41250014305114746,0.5125000476837158,0.6593749523162842,0.8125,0.40000009536743253,4,-0.02033899598202471,1.2500011920940235,7.550000190734862,-1.4545460850748,7.625,-1.0769248826979958,7.75,-0.02033899598202471
185,2000-09-18,7.5,7.574999809265138,7.4375,7.5,82172.0,0.016949152542372836,-1.1999969482422017,-0.0,30.357144073563816,37.92276397755972,0.45449690321122116,0.5520706249139273,0.6033314260358793,0.7211982133718173,12.887618032833492,0.1999998092651376,-0.04737691575173031,-0.5033750057220452,-1.0811913738815022,0.07444136243741095,-0.7922831898017737,-0.21446682164231667,0.5574622067770534,28.571419921320263,-10.417758897294384,0.2889081840797282,9,0.2625000476837158,0.3875000476837158,0.5406249761581421,0.6875,0.375,0,-0.03499997456868498,-1.9007639589585101,7.375,1.2500011920940235,7.550000190734862,-1.4545460850748,7.625,-0.03499997456868498
186,2000-09-19,7.449999809265138,7.5,7.449999809265138,7.449999809265138,71028.0,-0.006666692097981652,0.0,0.0,28.695659673502007,35.469613810616046,0.4236326261393488,0.5619693755612323,0.6414145242525207,0.7690482946703954,14.740318123254987,0.05000019073486239,-0.0973874341620764,-0.5096251964569083,-1.1166700108151337,0.09741961790131626,-0.813147603636021,-0.20610278927779557,0.5135669441427613,28.571395206713866,-13.199724603912465,0.30352240717911233,9,0.30000042915344327,0.4375002384185782,0.5906251668930045,0.7375001907348624,0.3000001907348624,1,-0.026845612669198937,-1.1999969482422017,7.5,-1.9007639589585101,7.375,1.2500011920940235,7.550000190734862,-0.026845612669198937
187,2000-09-20,7.5,7.5,7.449999809265138,7.449999809265138,8584.0,0.006711435169794333,-1.0000000000000355,100.0,24.77066339279594,32.02387521886984,0.299287697147113,0.49812915283254,0.5834593152247045,0.7189232957110789,16.185415541377374,0.05000019073486239,-0.1532662459862335,-0.43462500572204554,-1.0749400905387727,0.20569007909468073,-0.7547825481304091,-0.11446746331368196,0.3809387544430427,47.36841048560092,6.151952118100795,0.3201575424083632,9,0.23749995231628596,0.3875000476837158,0.5406249761581421,0.6875,0.25,2,-0.0033333460489910482,0.0,7.449999809265138,-1.1999969482422017,7.5,-1.9007639589585101,7.375,-0.0033333460489910482
188,2000-09-21,7.375,7.375,7.375,7.375,2000.0,-0.01666666666666672,1.0,0.0,13.207553959941308,29.095775999870643,0.3339970957242189,0.6045043885791745,0.6988877707661239,0.842511503738006,17.934950856394295,0.125,-0.2079253302017552,-0.5281250000000002,-1.2142121006774147,0.15796210067741345,-0.871168550338707,-0.18508144966129336,0.4332261153539694,21.052615728401385,-12.965560562924729,0.3430435503387069,9,0.35000014305114746,0.5125000476837158,0.6781250238418579,0.8125,0.125,3,0.016949152542372836,-1.0000000000000355,7.5,0.0,7.449999809265138,-1.1999969482422017,7.5,0.016949152542372836
189,2000-09-22,7.125,7.25,7.074999809265138,7.25,61828.0,-0.03389830508474578,1.8000030517577983,-100.0,11.290333496790993,26.002429810082358,0.4752474629222636,0.8176679017170212,0.9281543796783112,1.0856398539894165,20.021140757374827,0.3000001907348624,-0.26466881092374894,-0.7281250000000004,-1.487923958333294,0.03167395833329323,-1.1080244791666463,-0.34822552083335356,0.6192389929555846,10.000038146972479,-16.635765033281736,0.37989947916664674,9,0.44374990463256836,0.6624999046325684,0.9250000715255737,1.0625,-0.125,4,0.08771929824561409,1.0,7.375,-1.0000000000000355,7.5,0.0,7.449999809265138,0.08771929824561409
190,2000-09-25,7.3375000953674325,7.375,7.25,7.25,14200.0,0.029824574788411606,-1.857139743107667,-0.7000007629394602,22.962973428521792,24.20604361270861,0.16442219174757078,0.5807990771638778,0.6969626852870823,0.8674340242158811,21.899921821710084,0.25,-0.33200119997666366,-0.4812499284744254,-1.2699656132517871,0.3074657563029355,-0.8756077708631063,-0.0868920860857445,0.3130454118714896,61.764745481268854,37.96821382986357,0.39435784238868044,9,0.14374971389770508,0.44999980926513583,0.7124999761581412,0.8499999046325675,-0.33750009536743253,0,0.059625212172224495,1.8000030517577983,7.125,1.0,7.375,-1.0000000000000355,7.5,0.059625212172224495
191,2000-09-26,7.1875,7.300000190734862,7.125,7.300000190734862,56908.0,-0.020442942884884685,2.1111092273132193,-1.2857150642230601,21.98582231851249,22.75564807032649,0.2528282009026839,0.6986920440454014,0.8342022674111114,1.0107982161976619,24.044005609537287,0.21250009536743253,-0.3817184490179848,-0.5881250143051151,-1.416903274685648,0.24065324607541694,-1.0025141444953807,-0.17373588411484864,0.3824691095225923,26.47062123439045,4.378174161834238,0.4143891301902661,9,0.22499990463256836,0.5999999046325684,0.9375,0.9625000953674316,-0.1374998092651376,1,0.09565217391304337,-1.857139743107667,7.3375000953674325,1.8000030517577983,7.125,1.0,7.375,0.09565217391304337
192,2000-09-27,7.175000190734862,7.2224998474121085,7.125,7.137499809265138,21088.0,-0.0017391038977582207,-2.1199951171874716,-0.3333361590302077,21.83099499630083,22.23346466885316,0.21767338378021783,0.6759497784522113,0.8295034802793451,1.0205138544748573,26.303958349479608,0.09749984741210849,-0.43300642460313554,-0.5562498331069952,-1.4148556551569813,0.3023559889429901,-0.9855527441319873,-0.1269469220820021,0.32567321675168603,33.33343929707841,13.150361052087952,0.4293029110249927,9,0.23749971389770597,0.612499713897706,0.9499998092651376,0.9749999046325692,-0.1750001907348624,2,0.08013934410867884,2.1111092273132193,7.1875,-1.857139743107667,7.3375000953674325,1.8000030517577983,7.125,0.08013934410867884
193,2000-09-28,7.199999809265138,7.25,7.175000190734862,7.175000190734862,769160.0,0.0034842672983559364,-5.000076295109128,0.6666497126291415,23.404252441000736,22.05615530899221,0.15399983729650835,0.6041510208472465,0.7872411653027838,0.9928471710650504,27.948250058637562,0.0749998092651376,-0.4647241637470314,-0.4818752050399775,-1.343577769096746,0.379827359016792,-0.9127264870683627,-0.0510239230115932,0.24107929447041343,41.6666401757304,22.00705204538925,0.4308512820283846,9,0.125,0.5875000953674308,0.9250001907348624,0.950000286102294,-0.1999998092651376,3,0.07638891740345732,-2.1199951171874716,7.175000190734862,2.1111092273132193,7.1875,-1.857139743107667,7.3375000953674325,0.07638891740345732
194,2000-09-29,7.4749999046325675,7.5,7.199999809265138,7.199999809265138,22008.0,0.03819445870172844,-1.1818188123464444,11.000171663995484,34.810128263165794,22.550931330059097,-0.11770105454250412,0.2743005158148888,0.5018477193560811,0.7127602592069868,29.097264438598597,0.3000001907348624,-0.47533027392994676,-0.1631250858306892,-0.9690437483472722,0.642793576685893,-0.5660844170889812,0.2398342454276019,-0.40000009536742986,93.33330790201799,68.24625610147845,0.4029593312582912,9,-0.1874999999999991,0.24875020980835227,0.7125000953674325,0.6750001907348642,-0.7249999046325675,4,0.003344494406205767,-5.000076295109128,7.199999809265138,-2.1199951171874716,7.175000190734862,2.1111092273132193,7.1875,0.003344494406205767
195,2000-10-02,7.637499809265138,7.6875,7.5,7.5,16456.0,0.02173911795394967,-1.727276510448817,0.49999913302365584,46.89654646248656,24.57325208439071,-0.2890412437852268,0.06076966613111612,0.3306284388594074,0.5460668247361111,31.07751295047596,0.21250009536743253,-0.4653604570680381,0.03374981880188077,-0.7046294578591707,0.7721290954629323,-0.335439819528645,0.40293945713240653,-0.5539999961853024,91.11107720269112,60.83185383716515,0.36918963833052554,10,-0.25624990463256925,0.08625030517578214,0.5500001907348624,0.512500286102294,-0.41249990463257014,0,-0.08346969887865385,-1.1818188123464444,7.4749999046325675,-5.000076295109128,7.199999809265138,-2.1199951171874716,7.175000190734862,-0.08346969887865385
196,2000-10-03,7.625,7.7249999046325675,7.502500057220459,7.699999809265138,52276.0,-0.0016366362785337207,2.5599975585937864,-0.5454539149252001,50.0,27.376511707413385,-0.2783819416651312,0.02534469525251737,0.3340838487428872,0.5534594843570808,33.097578199115496,0.2224998474121085,-0.43718508151096014,0.052500009536743164,-0.6207482093388386,0.725748228412324,-0.2841240999010477,0.38912411897453403,-0.5173401794433579,83.33334657881218,48.53803028069706,0.3366241094377905,10,-0.22500014305114746,0.09875011444091975,0.5625,0.5,-0.6750001907348624,1,-0.08196721311475408,-1.727276510448817,7.637499809265138,-1.1818188123464444,7.4749999046325675,-5.000076295109128,7.199999809265138,-0.08196721311475408
197,2000-10-04,7.7249999046325675,7.75,7.625,7.625,11360.0,0.013114741591156331,-1.5000023841880648,-1.333335452614954,55.07245575572888,32.028167462500896,-0.3834310649766044,-0.11604642803117482,0.22601507643476015,0.4484829032284141,34.74624479033561,0.125,-0.42098863204847703,0.17499992847442503,-0.4411211720041015,0.7911210289529516,-0.13306062176483824,0.4830604787136883,-0.5802996790313699,95.65215588516747,54.57249154428298,0.3080605502392633,10,-0.3124999999999991,-0.001249790191647726,0.46250009536743253,0.40000009536743253,-0.8499999046325675,2,-0.0873786048195182,2.5599975585937864,7.625,-1.727276510448817,7.637499809265138,-1.1818188123464444,7.4749999046325675,-0.0873786048195182
198,2000-10-05,7.75,7.75,7.7125000953674325,7.75,8000.0,0.0032362583399438982,1.0,0.0,61.90476334644659,37.65199300135152,-0.39073314289565086,-0.1839502290941457,0.19307025411205103,0.41540755479813285,36.484007372764864,0.03749990463256747,-0.39555989580096806,0.22125003337860072,-0.33001038514000136,0.7725104518972028,-0.05438017588070032,0.49688024263790176,-0.5568757924468981,100.0,52.852170391565934,0.275630209259301,10,-0.3125,-0.026249885559080255,0.4375,0.375,-0.815000057220459,3,-0.09677419354838712,-1.5000023841880648,7.7249999046325675,2.5599975585937864,7.625,-1.727276510448817,7.637499809265138,-0.09677419354838712
199,2000-10-06,7.6875,7.875,7.6875,7.875,48068.0,-0.008064516129032251,1.0,-100.0,56.19834788908497,41.34481238585853,-0.26826209559320446,-0.16537026917310804,0.2507652087741912,0.46978605834736165,37.58575527848229,0.1875,-0.36955962141251497,0.18125002384185773,-0.2973374688207606,0.6598375165044761,-0.05804372248945189,0.42054377017316735,-0.44982572905114626,50.0,0.4816267210053411,0.23929374633130931,10,-0.1875,0.025000095367433417,0.5,0.4375,-0.8125,4,-0.08943089430894313,1.0,7.75,-1.5000023841880648,7.7249999046325675,2.5599975585937864,7.625,-0.08943089430894313
200,2000-10-09,7.574999809265138,7.6875,7.5,7.6875,24092.0,-0.014634171152502429,2.3333276819395583,0.6000010172525995,53.96825444881553,44.898415955892204,-0.1324591865156366,-0.09723472608353223,0.357054022499967,0.5734281184745358,38.955266866695474,0.1875,-0.31732262351849894,0.0937498331069957,-0.3053857092382044,0.4928853754521958,-0.10581793806560391,0.2933176042795953,-0.2735929654111695,19.99994913737003,-30.839245953834002,0.1995677711725999,10,-0.0749998092651376,0.1250000000000009,0.6125001907348624,0.5500001907348624,-0.6999998092651376,0,-0.10891086865191246,1.0,7.6875,1.0,7.75,-1.5000023841880648,7.7249999046325675,-0.10891086865191246
201,2000-10-10,7.75,7.75,7.574999809265138,7.574999809265138,125844.0,0.023102335992248646,-1.0000000000000102,-1.5555546136565974,57.35294200144845,48.84529895646416,-0.24504701635517012,-0.28694683000013743,0.18016574505710192,0.3877032311404953,38.7017750751492,0.1750001907348624,-0.22360342718844883,0.2687500238418581,-0.130385518503342,0.6678855661870582,0.06918225266925848,0.4683177950144577,-0.39123384053142907,66.66666666666666,14.752760054892647,0.1995677711725999,10,-0.22499990463256836,-0.0625,0.4375,0.375,-0.7750000953674325,1,-0.06774194778934617,2.3333276819395583,7.574999809265138,1.0,7.6875,1.0,7.75,-0.06774194778934617
202,2000-10-11,7.25,7.627500057220459,7.25,7.627500057220459,97600.0,-0.06451612903225812,1.0,-2.1571408330199944,46.98795153036017,51.46570996639299,0.2980540808522125,0.19343621586185833,0.6740405886105618,0.8775547942488373,38.259249138121675,0.5,-0.1711185415380987,-0.2124999761581421,-0.618377801344046,0.19337784902776178,-0.415438888751094,-0.009561063565190153,0.625,0.0,-53.51188271235452,0.20293891259295208,10,0.28749990463256836,0.41249990463256836,0.9437500238418579,0.875,-0.372499942779541,2,-0.041379336653084464,-1.0000000000000102,7.75,2.3333276819395583,7.574999809265138,1.0,7.6875,-0.041379336653084464
203,2000-10-12,7.324999809265138,7.5,7.324999809265138,7.5,10800.0,0.010344801277950122,-1.0000000000000102,0.46357659393058787,55.2631539321004,53.73826837405239,0.2711662242152748,0.10615845819986802,0.5896310996406484,0.7959330660873993,37.71533605099185,0.25,-0.09742447427511003,-0.12625014781951815,-0.5343828900042507,0.28188259436521435,-0.33031651891188485,0.07781622327284854,0.5375001907348622,11.999969482422017,-45.07369188515064,0.2040663710923664,10,0.2375001907348624,0.3250002861022958,0.8406254053115836,0.8000001907348624,-0.4499998092651376,3,-0.06143342265974516,1.0,7.25,-1.0000000000000102,7.75,2.3333276819395583,7.574999809265138,-0.06143342265974516
204,2000-10-13,7.2249999046325675,7.3125,7.1500000953674325,7.2249999046325675,219400.0,-0.013651864469140795,-1.1666709052300028,-0.0,46.853140510550666,53.73344549050396,0.37098758195378334,0.20484716414050208,0.68047721193195,0.8886623302281302,36.638179804407635,0.17499971389770508,-0.019746667832707843,-0.21875004768371653,-0.6381402368754916,0.20064014150805853,-0.42844514227960406,-0.009054953087828999,0.6252500953674325,12.499970197672598,-42.16351972864105,0.20969509459588767,10,0.28750014305114835,0.412499904632571,0.9406253099441537,0.9000000953674325,-0.22499990463256747,4,-0.04013840355445297,-1.0000000000000102,7.324999809265138,1.0,7.25,-1.0000000000000102,7.75,-0.04013840355445297
205,2000-10-16,7.237500190734862,7.300000190734862,7.237500190734862,7.25,66200.0,0.0017301434279992645,-9.000152590217546,-100.0,51.51515764529084,53.90179633998073,0.33054022431799446,0.1809501296418512,0.6587796565365434,0.8668943856192941,35.50281269579247,0.07500028610229492,0.057246028025889295,-0.19312477111816495,-0.6214380381869127,0.23518849595058278,-0.40728140465253837,0.02103186241620847,0.5847398130798345,14.583351545866302,-41.84336110320415,0.2141566335343738,10,0.2749998569488534,0.3874998092651376,0.9281250238418588,0.8874998092651376,-0.27500009536742986,0,-0.05008638081957073,-1.1666709052300028,7.2249999046325675,-1.0000000000000102,7.324999809265138,1.0,7.25,-0.05008638081957073
206,2000-10-17,7.25,7.5,7.237500190734862,7.237500190734862,130480.0,0.0017270893175436175,-41.00061036087004,-1.0,52.27272201832213,53.5907148136022,0.2897197613949718,0.16095060767448288,0.6313965567437707,0.8471014101194179,33.93415535898545,0.2624998092651376,0.09612707039994994,-0.1706249713897705,-0.6063091172413761,0.26505917446183513,-0.3884670443155729,0.04721710153603187,0.5453504074768061,20.94239007779172,-36.81897614040957,0.21784207292580268,10,0.2625000476837158,0.31874990463256836,0.9243751764297485,0.875,-0.5,1,-0.051724137931034475,-9.000152590217546,7.237500190734862,-1.1666709052300028,7.2249999046325675,-1.0000000000000102,7.324999809265138,-0.051724137931034475
207,2000-10-18,7.4749999046325675,7.497499942779541,7.1500000953674325,7.2125000953674325,116200.0,0.031034469604491965,1.2601624503391302,21.0003051804363,57.4324353930723,53.09378948544949,0.02852802935344645,-0.06958598261528337,0.3938210189239939,0.612849234358074,32.383129129101405,0.3474998474121085,0.09844216863893518,0.05562493801116819,-0.3792430259685764,0.4904929019909128,-0.1618090439787041,0.2730589200010405,0.29453649035986373,92.8571136630229,31.694203598704718,0.2174339819898721,10,0.03750014305114835,0.006249904632570136,0.6056251525878915,0.6375000476837167,-0.8249998092651349,2,-0.06688963296041373,-41.00061036087004,7.25,-9.000152590217546,7.237500190734862,-1.1666709052300028,7.2249999046325675,-0.06688963296041373
208,2000-10-19,7.5,7.75,7.252500057220459,7.5,34800.0,0.003344494406205767,-1.0101012436301284,0.0,50.78125302679858,52.49189005630655,-0.03985511120214902,-0.0893207564411469,0.35385867341412336,0.5786483113129339,30.13078468731729,0.497499942779541,0.09454399614036468,0.07437503337860107,-0.3613997037699255,0.5101497705271276,-0.14351233519566264,0.2922624019528648,-0.34999990463256747,58.333326710593916,1.1885425883723286,0.21788736857426327,10,-0.04999995231628418,-0.02500009536743164,0.4875001907348633,0.5250000953674316,-0.8499999046325675,3,-0.08299999237060551,1.2601624503391302,7.4749999046325675,-41.00061036087004,7.25,-9.000152590217546,7.237500190734862,-0.08299999237060551
209,2000-10-20,7.75,8.0,7.5,8.0,25520.0,0.03333333333333344,3.0,-100.0,53.33333898473665,52.421343893631125,-0.31296920276450013,-0.30577371811821763,0.09149295592831042,0.32200534592807273,26.960071848561295,0.5,0.07710574764767397,0.2931250333786011,-0.14151595435201791,0.7277660211092201,0.07580453951329158,0.5104455272439106,-0.5999999046325675,70.58823199420613,17.007136246791504,0.21732049386530952,10,-0.17499995231628418,-0.21250009536743164,0.2187500000000009,0.2625000476837158,-1.0124998092651376,4,-0.11290322580645162,-1.0101012436301284,7.5,1.2601624503391302,7.4749999046325675,-41.00061036087004,7.25,-0.11290322580645162
210,2000-10-23,7.7750000953674325,7.7750000953674325,7.5,7.5,16400.0,0.0032258187570881613,-1.0000000000000064,-1.1000003814697301,54.41176676832648,52.09454664550646,-0.34264896942548617,-0.3123301938365044,0.05335672558623461,0.2904402188141182,24.5352950059133,0.27500009536743253,0.0440010203655099,0.29625012874603396,-0.15674427558240378,0.7492445330744717,0.06975292658181509,0.5227473309102528,-0.5910000038146972,73.5294200144847,22.732274567697175,0.2264972021642191,10,-0.2000000476837167,-0.23750019073486417,0.06249999999999911,0.11249995231628329,-1.125,0,-0.09967846763490074,3.0,7.75,-1.0101012436301284,7.5,1.2601624503391302,7.4749999046325675,-0.09967846763490074
211,2000-10-24,7.875,7.875,7.7249999046325675,7.75,92600.0,0.0128617239107367,1.4000015258789205,0.45454529691338935,54.41176676832648,52.9194150052805,-0.4727697351645981,-0.377540140346321,-0.05647027636099189,0.18439012750313033,21.813345678583403,0.15000009536743253,0.027781660289446286,0.3618750333786007,-0.10226500959204099,0.8260150763492424,0.12980501189327942,0.593945054863922,-0.6583599121093737,85.29411599710306,38.511412247545195,0.23207002148532102,10,-0.2999999523162842,-0.33750009536743164,-0.04999995231628418,0.01250004768371582,-1.375,1,-0.11587300376286569,-1.0000000000000064,7.7750000953674325,3.0,7.75,-1.0101012436301284,7.5,-0.11587300376286569
212,2000-10-25,7.75,7.994999885559082,7.75,7.875,167280.0,-0.015873015873015928,-2.9199981689453125,-1.0,50.0,52.33462012393601,-0.30104402116818285,-0.21845413382165013,0.05704750194472563,0.30255164923261546,19.08887044302721,0.24499988555908203,0.020079591891816406,0.20812504291534406,-0.23874090446504148,0.6549909902957296,-0.015307930774848266,0.4315580166055364,-0.5020255156249984,66.55518138631723,25.409250355102543,0.22343297369019266,10,-0.17499995231628418,-0.21250009536743164,0.06875014305114835,0.13750004768371582,-1.197500228881836,2,-0.12903225806451613,1.4000015258789205,7.875,-1.0000000000000064,7.7750000953674325,3.0,7.75,-0.12903225806451613
213,2000-10-26,7.75,7.824999809265138,7.5,7.5,52844.0,0.0,-1.5999984741211009,-2.0,51.79856095364128,52.88411128427942,-0.2619664047730925,-0.18460141962722432,0.045328541712700954,0.2956437453800529,16.072155370902205,0.3249998092651376,-0.009921929299243182,0.18062503337860125,-0.2448371888815979,0.6060872556388004,-0.03210607775149832,0.3933561445087008,-0.4719444949999989,50.0,9.562031464397549,0.21273111113009957,10,-0.17499995231628418,-0.21250009536743164,0.06250000000000089,0.13750004768371582,-0.875,3,-0.14193547156549258,-2.9199981689453125,7.75,1.4000015258789205,7.875,-1.0000000000000064,7.7750000953674325,-0.14193547156549258
214,2000-10-27,7.5,7.75,7.5,7.5,79920.0,-0.032258064516129004,0.0,0.0,48.000005086262995,52.49353877772077,0.03480474036452019,0.07100818298231282,0.2851374226370744,0.5372119733192591,14.566071295768355,0.25,0.014727644673172335,-0.07062497138977086,-0.49506540069583327,0.35381545791629154,-0.2828451860428025,0.14159524326326078,-0.19306671519999874,0.0,-41.24599484849016,0.21222021465303123,10,0.07500004768371582,0.03749990463256836,0.30625009536743164,0.3875000476837158,-0.5,4,-0.11333332061767565,-1.5999984741211009,7.75,-2.9199981689453125,7.75,1.4000015258789205,7.875,-0.11333332061767565
215,2000-10-30,7.0,7.627500057220459,7.0,7.627500057220459,62044.0,-0.06666666666666665,1.0,-100.0,32.95454397674423,50.34707455087879,0.5560466995264006,0.5489441498436491,0.7569981139609414,1.0245895915265528,14.497761569459511,0.627500057220459,0.0026138158291111324,-0.5387499809265135,-1.0321871809689682,-0.04531278088405877,-0.7854685809477404,-0.2920313809052866,1.0,0.0,-36.459452133211144,0.24671860002122717,10,0.5,0.5,0.6781249046325684,0.7874999046325684,0.0,0,-0.03749997275216255,0.0,7.5,-1.5999984741211009,7.75,-2.9199981689453125,7.75,-0.03749997275216255
216,2000-10-31,7.0,7.0,7.0,7.0,0.0,0.0,1.0,-0.0,42.64705799855155,48.70425484037648,0.5775951451269474,0.5267254201765006,0.7298905359011005,1.013036597929574,14.61829575672074,0.0,0.01768950272908487,-0.5074999809265135,-1.0542246803368691,0.039224718483842125,-0.7808623306316917,-0.23413763122133524,0.9800000000000004,0.0,-39.37471344548257,0.273362349705178,10,0.5,0.5,0.6343748569488525,0.7874999046325684,0.0,1,-0.04999998637608105,1.0,7.0,0.0,7.5,-1.5999984741211009,7.75,-0.04999998637608105
217,2000-11-01,7.050000190734862,7.25,7.050000190734862,7.25,14000.0,0.007142884390694659,1.0000000000000089,-100.0,41.79105709804051,47.705344181625584,0.515141476229446,0.44645297503704473,0.6632821923622432,0.9516568739948505,14.54816924322017,0.25,0.024125339307858873,-0.423749804496766,-0.9966521330908593,0.14915252409732815,-0.7102009687938127,-0.13729864019971938,0.9103998092651384,6.060630581163369,-35.25759203775262,0.286451164297047,11,0.4499998092651376,0.4499998092651376,0.549999713897706,0.737499713897706,-0.18500041961669833,2,-0.07801420934111103,1.0,7.0,1.0,7.0,0.0,7.5,-0.07801420934111103
218,2000-11-02,7.0,7.199999809265138,7.0,7.074999809265138,183040.0,-0.007092225444273459,-4.333341810459951,0.3749994039529866,43.07692804279974,46.5657429658548,0.5439612999636134,0.4610208873730155,0.695589606280393,0.9870770015194559,14.527659193333648,0.1999998092651376,0.027766473772242506,-0.4362499952316288,-1.0307920328517355,0.15829204238847794,-0.7335210140416821,-0.13897897642157542,0.9411920000000009,0.0,-43.10614037290868,0.2972710188100533,11,0.497499942779541,0.5,0.5999999046325684,0.7874999046325684,-0.24749994277954102,3,-0.06392860412597656,1.0000000000000089,7.050000190734862,1.0,7.0,1.0,7.0,-0.06392860412597656
219,2000-11-03,7.0,7.125,7.0,7.054999828338622,7980.0,0.0,-3.545468732389482,0.7333329094769832,42.63565387156244,45.257285977325466,0.4764941912526046,0.42886223998540984,0.673663495890505,0.973147279109444,15.169081333784554,0.125,0.0015535590873048122,-0.40187499523162806,-1.0144770030305352,0.21072701256728,-0.7081759991310825,-0.09557399133217359,0.9223681600000013,0.0,-44.78437081910021,0.306301003899454,11,0.497499942779541,0.5,0.5562498569488525,0.7874999046325684,-0.1875,4,-0.017857142857142905,-4.333341810459951,7.0,1.0000000000000089,7.050000190734862,1.0,7.0,-0.017857142857142905
220,2000-11-06,6.75,7.0,6.675000190734862,7.0,27200.0,-0.0357142857142857,1.5999984741211009,4.545468732389555,36.486489272970395,43.265588477841455,0.6323007520579003,0.647061468014301,0.901604099167665,1.2076224016023467,15.379481912183119,0.3249998092651376,-0.019436467110658384,-0.6106250047683712,-1.2823899023511913,0.06113989281444798,-0.9465074535597813,-0.2747425559769612,1.1539207968000014,13.043449416268329,-33.321005236491956,0.3358824487914097,11,0.5850000381469727,0.5875000953674316,0.755625009536744,1.0374999046325684,0.125,0,0.03703703703703698,-3.545468732389482,7.0,-4.333341810459951,7.0,1.0000000000000089,7.050000190734862,0.03703703703703698
221,2000-11-07,7.2249999046325675,7.2249999046325675,6.7775001525878915,6.7775001525878915,17100.0,0.07037035624186183,1.0,-1.7899990081787038,44.047620128882244,42.60421293660615,0.06191280358715279,0.13777711909615942,0.4088035547564468,0.7212988300761678,15.635358168409658,0.47499990463256747,-0.05655701689688808,-0.10937509536743217,-0.7576965547140944,0.53894636397923,-0.4335358250407637,0.21478563430589936,0.6297640679248282,95.65215588516747,52.88974741657278,0.32416072967333115,11,0.02500009536743253,0.11250019073486417,0.3275001049041766,0.5625000000000009,-0.34999990463256747,1,-0.031141855723527567,1.5999984741211009,6.75,-3.545468732389482,7.0,-4.333341810459951,7.0,-0.031141855723527567
222,2000-11-08,6.949999809265138,7.125,6.949999809265138,7.125,105800.0,-0.0380622974390773,-1.0000000000000102,-0.391062095420762,38.297870181814936,41.104136184181,0.2363540926165939,0.41017970246660074,0.662037506714447,0.9844587194169518,14.735368035394568,0.27500009536742986,-0.10953174934120913,-0.3693751811981194,-1.0394338644867736,0.30068350209053474,-0.704404522842446,-0.03434583955379278,0.8575736120193564,49.99995665114521,8.826826146464981,0.335029341644327,11,0.26250028610229403,0.38750028610229403,0.6118751764297485,0.8375000953674308,-0.09999990463257014,2,0.007194272245620192,1.0,7.2249999046325675,1.5999984741211009,6.75,-3.545468732389482,7.0,0.007194272245620192
223,2000-11-09,6.875,6.949999809265138,6.875,6.949999809265138,100600.0,-0.010791339758765783,-1.0000000000000238,0.42856987155384074,29.88505923522777,39.09136442295487,0.19465216601327917,0.4740424966401502,0.7099211573706903,1.0462636378316565,13.864538331007337,0.0749998092651376,-0.17867598181056632,-0.421875,-1.1207404019398677,0.2769904019398677,-0.7713077009699338,-0.07244229903006616,0.887270492062509,36.36362060041648,-1.0437244278249906,0.34943270096993373,11,0.27625012397766113,0.46250009536743164,0.693125009536744,0.9124999046325684,-0.012499809265137607,3,-0.0014545787464488313,-1.0000000000000102,6.949999809265138,1.0,7.2249999046325675,1.5999984741211009,6.75,-0.0014545787464488313
224,2000-11-10,6.934999942779541,7.0,6.875,6.882500171661378,11800.0,0.00872726440429683,-2.703697424377287,-0.6999987284309909,30.99547198894595,38.873689757643945,0.051493740054896264,0.4123435910357651,0.6177045096335165,0.9732837438039095,12.342033804591193,0.125,-0.2350133937949499,-0.347375059127808,-1.0643193888239235,0.3695692705683076,-0.7058472239758657,0.0110971057202498,0.783779737229862,47.27270678054138,13.838284464801916,0.35847216484805783,11,0.027500152587890625,0.4025001525878906,0.6456251144409189,0.8524999618530273,-0.059999942779541016,4,-0.02631577318888001,-1.0000000000000238,6.875,-1.0000000000000102,6.949999809265138,1.0,7.2249999046325675,-0.02631577318888001
225,2000-11-13,6.875,6.9749999046325675,6.875,6.945000171661378,32040.0,-0.008651758222725126,-1.8571331257961203,-1.3333424159855072,26.958526155725735,37.130519552885524,0.10269749425935082,0.46777662436888434,0.6449322706862048,1.0208210103614785,10.737251241715882,0.09999990463256747,-0.3039417277626768,-0.38924999237060565,-1.1289389583746043,0.35043897363339305,-0.7590944753726054,-0.019405509368605856,0.8020285004384213,21.78768747169599,-4.8767005724861505,0.3698444830019995,11,0.08750009536743164,0.46250009536743164,0.7312500476837167,0.9124999046325684,-0.125,0,-0.009090909090909038,-2.703697424377287,6.934999942779541,-1.0000000000000238,6.875,-1.0000000000000102,6.949999809265138,-0.009090909090909038
226,2000-11-14,6.875,6.875,6.875,6.875,72168.0,0.0,1.0,-0.0,28.60635776635955,35.66555296047653,0.09286758579444054,0.46192524222225906,0.6139022354990749,1.0082318105890415,10.111401316510161,0.0,-0.35236767521158274,-0.3704999923706058,-1.1304439147908223,0.38944393004960975,-0.7504719535807141,0.00947196883950241,0.7619473680502793,0.0,-20.725434232174898,0.3799719612101079,11,0.07500004768371493,0.46250009536743164,0.7249999046325692,0.9124999046325684,-0.5,1,0.0,-1.8571331257961203,6.875,-2.703697424377287,6.934999942779541,-1.0000000000000238,6.875,0.0
227,2000-11-15,6.9749999046325675,6.9749999046325675,6.925000190734862,6.925000190734862,3280.0,0.014545440673827903,1.0,100.0,31.934729551077197,34.42753090584069,-0.021109845839815122,0.3399767496479358,0.48581236913552495,0.8970943395036777,9.012300251741499,0.09999990463256747,-0.3214646340763956,-0.245500087738038,-1.0065513305731733,0.5155511550970973,-0.6260257091556056,0.13502553367952963,0.6234695763250953,79.99992370605398,60.375988558635825,0.3805256214175674,11,-0.02499985694885254,0.36250019073486417,0.6312501430511483,0.8125000000000009,-0.47499990463256747,2,-0.014336904085998747,1.0,6.875,-1.8571331257961203,6.875,-2.703697424377287,6.934999942779541,-0.014336904085998747
228,2000-11-16,6.877500057220459,7.0,6.877500057220459,6.925000190734862,14800.0,-0.013978472938379838,-4.15787782964413,-0.9500081062780562,34.378921043657186,33.51011614718455,0.06390644753740116,0.40944156449651103,0.5535101439107954,0.9817786460372133,9.08642909895352,0.12249994277954102,-0.3235790974151378,-0.3118749380111696,-1.0757085675762843,0.4519586915539451,-0.693791752793727,0.07004187677138773,0.6840306521282917,2.0000457763671875,-19.27561941821381,0.38191681478255723,11,0.07249999046325595,0.46000003814697266,0.7224998474121094,0.9099998474121094,-0.33249998092651367,3,-0.003998568136545533,1.0,6.9749999046325675,1.0,6.875,-1.8571331257961203,6.875,-0.003998568136545533
229,2000-11-17,6.875,6.949999809265138,6.8499999046325675,6.949999809265138,11864.0,-0.0003635124972241055,1.6666709052299475,1.5789389148221131,45.819397673289636,34.54710596944224,0.052311713003014404,0.36156536373635806,0.5267735577716586,0.9731148260429352,9.495564748960664,0.09999990463257014,-0.3287497096032448,-0.2706249952316284,-0.9986502415426797,0.45740025107942284,-0.6346376183871536,0.09338762792389677,0.651069488604195,16.666719648539942,-6.998611443771711,0.3640126231555255,11,0.1262500286102295,0.46250009536743164,0.7312500476837167,0.9124999046325684,-0.3299999237060547,4,-0.0018181540749291347,-4.15787782964413,6.877500057220459,1.0,6.9749999046325675,1.0,6.875,-0.0018181540749291347
230,2000-11-20,7.0,7.0,7.0,7.0,628.0,0.018181818181818077,1.0,-0.0,50.0,35.20848151067755,-0.03743290208853001,0.18501304351856085,0.3754014991502883,0.8407579065427448,9.847949293686014,0.125,-0.3309645609853966,-0.10687499046325666,-0.7737863270604857,0.5600363461339724,-0.44033065876187116,0.22658067783535785,0.49202671668942166,100.0,70.31151586455236,0.3334556682986145,11,-0.01250004768371582,0.33750009536743164,0.5749999284744272,0.7874999046325684,-0.4549999237060547,0,-0.017857142857142905,1.6666709052299475,6.875,-4.15787782964413,6.877500057220459,1.0,6.9749999046325675,-0.017857142857142905
231,2000-11-21,6.9625000953674325,7.0,6.824999809265138,7.0,5120.0,-0.005357129233223956,8.333367241839658,-100.0,47.278378937170544,36.20631581682817,-0.04591261690445414,0.1587866759671348,0.39602717648184527,0.8702089700322047,10.086070367599662,0.1750001907348624,-0.3337348927792707,-0.09874989986419624,-0.6610489864063958,0.46354918667800327,-0.37989944313529556,0.18239964340690307,0.49684556028380644,78.57150642230873,43.99841327354869,0.2811495432710997,11,-0.05000019073486417,0.3749999999999991,0.6062499284744254,0.8249998092651358,-0.41249990463257014,1,-0.03052065959881589,1.0,7.0,1.6666709052299475,6.875,-4.15787782964413,6.877500057220459,-0.03052065959881589
232,2000-11-22,6.75,6.875,6.6875,6.875,17932.0,-0.03052065959881589,2.0,3.3333418104600057,42.937851128703485,37.65662602721436,0.1511266014471282,0.30833660399426766,0.5928656049987122,1.0739415920842301,10.085684653281989,0.27500009536743253,-0.305901603622857,-0.26124999523162806,-0.7368341210374139,0.21433413057415773,-0.4990420581345205,-0.02345793232873561,0.6779718370545842,20.0,-18.163702453643978,0.23779206290289287,11,0.09375,0.5875000953674316,0.7906249761581421,1.0374999046325684,0.22499990463256747,2,-0.05555555555555558,8.333367241839658,6.9625000953674325,1.0,7.0,1.6666709052299475,6.875,-0.05555555555555558
233,2000-11-23,6.6500000953674325,6.675000190734862,6.625,6.675000190734862,12712.0,-0.014814800686306251,3.000000000000213,0.20000076293943891,40.6417108208665,38.728430341872205,0.2412207956837502,0.3390870664623211,0.6781367634424535,1.1603121462194927,11.160384919311536,0.125,-0.3324428930252541,-0.3062499046325673,-0.6612461742970837,0.04874636503194907,-0.4837480394648255,-0.1287517698003091,0.7478528758343632,6.666692097982008,-34.82393599206232,0.17749813483225807,11,0.16249990463256747,0.6624999046325675,0.8468748331069937,1.1374998092651358,0.44999980926513494,3,-0.02255640499493028,2.0,6.75,8.333367241839658,6.9625000953674325,1.0,7.0,-0.02255640499493028
234,2000-11-24,6.6500000953674325,6.9749999046325675,6.6500000953674325,6.9749999046325675,16316.0,0.0,1.0,12.999942779760147,46.91358206385207,40.94565877610846,0.219639550722186,0.2868490398497272,0.6687459847548842,1.1465444278640549,11.824018399638456,0.32499980926513494,-0.3220104020742758,-0.26374990940093923,-0.5392804480477871,0.011780629245908614,-0.40151517872436315,-0.1259846400775153,0.7014816975622553,6.666692097982008,-36.83512666831564,0.137765269323424,11,0.16249990463256747,0.6624999046325675,0.8124998807907096,1.1374998092651358,0.44999980926513494,4,-0.015789476325967722,3.000000000000213,6.6500000953674325,2.0,6.75,8.333367241839658,6.9625000953674325,-0.015789476325967722
235,2000-11-27,6.737500190734862,6.875,6.625,6.6525001525878915,49200.0,0.013157908889111836,-2.571419813216531,-0.2615387324046945,30.22312891166179,41.12530001447538,0.12357968991942325,0.18833059645728856,0.568648511801908,1.047641543921471,11.160941085754345,0.25,-0.28343129772366105,-0.1631248235702527,-0.4462598097813233,0.12001016264081787,-0.304692316675788,-0.021557330464717417,0.5703926946190441,30.000050862629973,-6.619858390871801,0.1415674931055354,11,0.0749998092651376,0.5724997520446786,0.8187497854232797,1.049999713897706,0.622499942779541,0,-0.028571444748251795,1.0,6.6500000953674325,3.000000000000213,6.6500000953674325,2.0,6.75,-0.028571444748251795
236,2000-11-28,6.6500000953674325,6.7249999046325675,6.625,6.7249999046325675,32684.0,-0.012987026774078037,1.6666709052300028,-0.8823503012487494,35.6459412016209,41.53765686453579,0.19646782155716913,0.26168169503541616,0.6438866423981704,1.1213179712893,10.4620302498935,0.1125001907348624,-0.2529140940888981,-0.23312492370605398,-0.5331593822632241,0.06690953485111617,-0.3831421529846386,-0.08310769442746935,0.6169192168652398,7.142886336977096,-26.636786347615146,0.15001722927858488,11,0.16249990463256747,0.6599998474121085,0.9062498807907096,1.1374998092651358,0.47499990463256747,1,-0.015789476325967722,-2.571419813216531,6.737500190734862,1.0,6.6500000953674325,3.000000000000213,6.6500000953674325,-0.015789476325967722
237,2000-11-29,6.5,6.6624999046325675,6.5,6.625,47880.0,-0.02255640499493028,-1.5999984741210795,1.6666709052300028,33.25892686083584,41.413213066444534,0.303968995638904,0.38827133887317267,0.7780170414261844,1.2582781220891626,10.826251759252159,0.16249990463256747,-0.21120125485227792,-0.3556250095367428,-0.6901036012081017,-0.02114641786538396,-0.5228643053724227,-0.18838571370106294,0.7284041534987118,0.0,-32.07091913751874,0.16723929583567948,11,0.25,0.747499942779541,1.056249976158142,1.2874999046325684,0.6999998092651376,2,0.0076923370361325905,1.6666709052300028,6.6500000953674325,-2.571419813216531,6.737500190734862,1.0,6.6500000953674325,0.0076923370361325905
238,2000-11-30,6.552499771118164,6.552499771118164,6.5,6.552499771118164,36112.0,0.008076887864332916,1.0,-0.0,32.80897662790096,39.96761072806802,0.22408466536501237,0.31676786429791903,0.7139601672727647,1.1929113059185994,11.057137849385565,0.05249977111816406,-0.17543490234084835,-0.2807502269744875,-0.6339129623613724,0.07241250841239744,-0.45733159466792994,-0.10416885928104502,0.6176320501006511,11.052585612364462,-18.30659795207186,0.17658136769344254,11,0.19750022888183594,0.6100001335144043,1.003750205039978,1.2350001335144043,0.6225004196166983,3,0.0644792290381575,-1.5999984741210795,6.5,1.6666709052300028,6.6500000953674325,-2.571419813216531,6.737500190734862,0.0644792290381575
239,2000-12-01,6.875,6.875,6.552499771118164,6.552499771118164,11792.0,0.0492178924298996,1.0,100.0,50.0,39.96761072806801,-0.109981268891028,-0.01641901941666113,0.3914715140378302,0.8552969391191194,11.055619404599813,0.32250022888183594,-0.14529341493147463,0.04800000190734899,-0.2970689792776975,0.39306898309239546,-0.1245344886851747,0.22053449249987267,0.2415212755213103,100.0,66.80453723094519,0.1725344905925234,12,-0.125,0.25,0.6812499761581421,0.9124999046325684,0.375,4,0.0327272588556462,1.0,6.552499771118164,-1.5999984741210795,6.5,1.6666709052300028,6.6500000953674325,0.0327272588556462
240,2000-12-04,7.0,7.0,6.75,6.75,24280.0,0.018181818181818077,1.0,0.7751932482863446,54.16666666666668,40.73297603134535,-0.262596048782882,-0.1283077374967725,0.2610852779626427,0.7157562283901768,10.26506764311012,0.25,-0.11362261866842349,0.1605000019073488,-0.19087919329203373,0.5118791971067314,-0.015189595692342017,0.33618959950703964,0.06719957347960559,100.0,60.01936439451795,0.17568959759969124,12,-0.25,0.06375002861022949,0.5562499761581421,0.7874999046325684,0.1750001907348624,0,0.014285700661795353,1.0,6.875,1.0,6.552499771118164,-1.5999984741210795,6.5,0.014285700661795353
241,2000-12-05,7.0,7.0,6.9000000953674325,7.0,12736.0,0.0,1.0,0.0,50.892860488015586,41.61686596015781,-0.2868864618928981,-0.15392000645806725,0.2604236806069302,0.7050596846746284,10.261342920887074,0.09999990463256747,-0.1120033283248798,0.17174999713897687,-0.13981268024403182,0.48331267452198556,0.015968658447472528,0.3275313358304812,0.02182360760123725,100.0,62.39308410767221,0.15578133869150426,12,-0.25,-0.125,0.5,0.75,0.125,1,0.051428590502057725,1.0,7.0,1.0,6.875,1.0,6.552499771118164,0.051428590502057725
242,2000-12-06,7.0,7.0,7.0,7.0,0.0,0.0,1.0,0.0,54.70249210976516,43.17917499225766,-0.2768034470244167,-0.15808727074189566,0.260151410411785,0.6922586539443429,10.257416910046784,0.0,-0.12836714052806997,0.16924998760223353,-0.14719032169710822,0.4856902969015753,0.011029832952562657,0.3274701422519044,-0.5,100.0,55.49771738050427,0.1582201546496709,12,-0.25,-0.125,0.5,0.75,0.125,2,0.017857142857142794,1.0,7.0,1.0,7.0,1.0,6.875,0.017857142857142794
243,2000-12-07,6.864999771118164,7.074999809265138,6.75,7.0,104940.0,-0.019285746983119467,1.280701636974467,-100.0,49.65156007116335,43.48339477084781,-0.12080188264260006,-0.025164862948774847,0.3924991052927158,0.8135428737585553,9.853383886055896,0.3249998092651376,-0.141477797564189,0.0347497701644901,-0.2814276329864933,0.3509271733154735,-0.12333893141100205,0.19283847173998225,-0.3549997711181643,59.80860807365092,11.298474781417973,0.15808870157549174,12,-0.0774998664855957,-0.002499818801879883,0.6350002288818359,0.8850002288818359,0.13500022888183594,3,0.04879825918659986,1.0,7.0,1.0,7.0,1.0,7.0,0.04879825918659986
244,2000-12-08,6.752500057220459,7.0,6.75,6.75,51704.0,-0.016387431558410825,-198.99542246805265,-0.01851891097641956,41.30053006856061,44.71421712161435,0.008679195761637892,0.07690431305373391,0.4921189078033432,0.9135290441977659,9.61939177278532,0.25,-0.13202251437440715,-0.06862494945526088,-0.3825997747207044,0.24534987581018264,-0.22561236208798263,0.08836246317746088,-0.21990006484985347,0.7692488269799004,-39.52468627029722,0.15698741263272176,12,0.034999847412109375,0.1099998950958252,0.7462499141693115,0.997499942779541,0.24749994277954102,4,0.06256943797617942,1.280701636974467,6.864999771118164,1.0,7.0,1.0,7.0,0.06256943797617942
245,2000-12-11,6.8125,6.824999809265138,6.7750000953674325,6.7750000953674325,51416.0,0.008885589377431113,-1.6666581895401997,14.999618539004032,44.80968589799642,45.73241097676718,-0.04421265341810088,0.012629468085223472,0.41443204323838323,0.8412374147352502,9.372754434956917,0.07249975204467862,-0.10635290768549233,-0.005500006675720037,-0.31845955345173316,0.3074595401002931,-0.16197978006372704,0.15097976671228697,-0.25820401495361356,19.230780516862385,-15.551214100800014,0.15647977338800673,12,-0.02500009536743164,0.04999995231628418,0.6862499713897705,0.9375,0.1875,0,0.06422018348623859,-198.99542246805265,6.752500057220459,1.280701636974467,6.864999771118164,1.0,7.0,0.06422018348623859
246,2000-12-12,6.875,6.875,6.8125,6.8125,37540.0,0.00917431192660545,1.0,1.6666709052300028,54.826254541919695,48.12878071910983,-0.07983556154394122,-0.052565597428165134,0.3350096787658128,0.7666843748723728,9.033844381438609,0.0625,-0.09292276597846794,0.05699999332427996,-0.25595955345173316,0.3699595401002931,-0.09947978006372704,0.21347976671228697,-0.29987586198486316,38.46156103372477,1.7349848740737315,0.15647977338800673,12,-0.08750009536743164,-0.01250004768371582,0.46125006675720215,0.6487503051757812,0.25,1,0.04363639137961628,-1.6666581895401997,6.8125,-198.99542246805265,6.752500057220459,1.280701636974467,6.864999771118164,0.04363639137961628
247,2000-12-13,6.875,6.9749999046325675,6.875,6.9749999046325675,19200.0,0.0,1.0000000000000178,-1.5999984741210795,59.41422059880361,51.084918938099015,-0.02352129533189462,-0.06370779629595091,0.31451462276077535,0.7545089701682537,9.215044097229022,0.09999990463256747,-0.06037521667851031,0.06199998855590838,-0.24350477145381966,0.3675047485656364,-0.0907523914489552,0.21475236856077196,-0.27988083513486295,38.46156103372477,-1.9819866170717972,0.15275238000486396,12,-0.06125020980834961,-0.0625,0.4187500476837158,0.6487503051757812,0.1750001907348624,2,0.036363636363636376,1.0,6.875,-1.6666581895401997,6.8125,-198.99542246805265,6.752500057220459,0.036363636363636376
248,2000-12-14,6.8499999046325675,6.9749999046325675,6.824999809265138,6.824999809265138,21800.0,-0.003636377507990174,-10.999961853173573,-0.25000119209401683,58.196711700408684,51.99566468258887,0.05377180782772495,-0.04308243741172735,0.3175006440718411,0.7670646793833358,9.148907715687622,0.15000009536742986,-0.0314122189792263,0.038374900817870206,-0.2661535268991475,0.3429033285348879,-0.11388931304063821,0.19063911467637862,-0.23568551399143,39.99996185302699,-4.5213123612021775,0.15226421385850872,12,0.06250000000000089,-0.06249999999999911,0.42500019073486417,0.6737504005432138,0.18000030517578214,3,0.04014599988263545,1.0000000000000178,6.875,1.0,6.875,-1.6666581895401997,6.8125,0.04014599988263545
249,2000-12-15,6.862500190734862,6.875,6.8375000953674325,6.8499999046325675,9200.0,0.001824859310412652,-1.000000000000142,0.5000095367068199,55.458513101564186,52.139203175355256,0.04393186370387436,-0.05962415419827227,0.28469252587990557,0.7440622514067927,8.976103131355368,0.03749990463256747,0.017038271436041086,0.05150017738342161,-0.25253150651192335,0.35553186127876657,-0.10051566456425132,0.20351601933109453,-0.22975838334876464,43.75008940705193,-2.5002872056551126,0.15201584194767248,12,0.049999713897705966,-0.07500028610229403,0.381874918937684,0.6612501144409189,0.2624998092651376,4,0.020036401521821068,-10.999961853173573,6.8499999046325675,1.0000000000000178,6.875,1.0,6.875,0.020036401521821068
250,2000-12-18,6.875,6.887499809265138,6.800000190734862,6.867499828338622,100800.0,0.00182146578035991,4.384626670774644,0.600000000000071,60.514012548391094,53.208220070952535,0.013227097852629655,-0.08639850279725803,0.25523820216798576,0.7210263662299425,8.974720031958308,0.08749961853027521,0.06659036591696221,0.07024998664855975,-0.22234682996757105,0.36284680326469054,-0.07604842165950565,0.21654839495662515,-0.22456787253874033,42.85710393159742,-7.99558596255784,0.1462984083080652,12,0.03749990463256836,-0.08750009536743164,0.27500009536743164,0.6487503051757812,0.1999998092651376,0,0.018181818181818077,-1.000000000000142,6.862500190734862,-10.999961853173573,6.8499999046325675,1.0000000000000178,6.875,0.018181818181818077
251,2000-12-19,6.75,6.875,6.75,6.875,31440.0,-0.018181818181818188,1.0,-16.66628520566908,61.96172161473019,54.014801127059755,0.1106737729623779,0.02304688192356963,0.35583996909899795,0.8358539902013362,8.400130423482882,0.125,0.06733504991738837,-0.04412500858306867,-0.3279025056529292,0.23965248848679188,-0.1860137571179985,0.09776373995186116,-0.08258516526658521,0.0,-54.91882009632378,0.1418887485349302,12,0.16249990463256836,0.03749990463256836,0.40000009536743164,0.7625002861022949,0.3249998092651376,1,0.03703703703703698,4.384626670774644,6.875,-1.000000000000142,6.862500190734862,-10.999961853173573,6.8499999046325675,0.03703703703703698
252,2000-12-20,6.375,6.75,6.375,6.75,102760.0,-0.05555555555555558,1.0,3.0,43.51006466154508,53.33241274821329,0.43325559071130737,0.38842721784959267,0.7177001251033825,1.1991960959778387,7.861753329242746,0.375,0.040303380829115554,-0.40037500858306885,-0.7404070283424042,-0.06034298882373346,-0.570391018462737,-0.2303589987034007,0.6999998092651376,0.0,-57.96974940367541,0.17001600987966783,12,0.3125,0.34999990463256836,0.7687500715255737,1.125,0.75,2,0.11764705882352944,1.0,6.75,4.384626670774644,6.875,-1.000000000000142,6.862500190734862,0.11764705882352944
253,2000-12-21,6.5,6.550000190734862,6.449999809265138,6.5,61860.0,0.019607843137254832,1.0,-0.0,33.974360019366955,52.518393853858434,0.28053697949513356,0.26521089924459496,0.5783240389766409,1.0611508238213574,7.091930415914674,0.1750001907348624,0.019526791768406326,-0.2678750038146971,-0.6257020581154693,0.08995205048607513,-0.4467885309650832,-0.08896147666431098,0.5609998130798353,24.390252979651798,-27.095438984288585,0.17891352715038608,12,0.17499995231628418,0.22499990463256836,0.6437500715255737,0.9875001907348615,0.625,3,0.08461541395920968,1.0,6.375,1.0,6.75,4.384626670774644,6.875,0.08461541395920968
254,2000-12-22,6.545000076293945,6.550000190734862,6.5250000953674325,6.547500133514403,49920.0,0.006923088660606869,5.666539513002568,-100.0,29.128446788480346,50.776033952801086,0.22686493895625937,0.22339471646046327,0.5223981666561164,1.0040330709214436,7.624690510084956,0.05000019073486239,-0.009152746112872201,-0.217624926567078,-0.5856691009255099,0.15041924779135396,-0.4016470137462935,-0.03360283938786246,0.5022797405242931,33.17075893895546,-11.67513048403265,0.1840220871792159,12,0.12999987602233887,0.17999982833862305,0.5987499952316284,0.9175000190734863,0.3299999237060547,4,0.07410238775566702,1.0,6.5,1.0,6.375,1.0,6.75,0.07410238775566702
255,2000-12-25,6.545000076293945,6.545000076293945,6.545000076293945,6.545000076293945,0.0,0.0,1.0,-0.0,29.128446788480346,47.92072198019672,0.20666242884444141,0.2194868541055559,0.5108441211466124,0.9917923732692504,8.096214150537351,0.0,-0.021955457091101138,-0.20799992084503138,-0.5886627722536497,0.17266293056358695,-0.3983313465493401,-0.017668495140722662,0.48883414418792803,34.00001525878906,-3.7094153788481776,0.19033142570430914,12,0.12999987602233887,0.17999982833862305,0.6243749856948853,0.9050002098083496,0.2049999237060547,0,0.0886172523980282,5.666539513002568,6.545000076293945,1.0,6.5,1.0,6.375,0.0886172523980282
256,2000-12-26,6.545000076293945,6.545000076293945,6.545000076293945,6.545000076293945,0.0,0.0,1.0,0.0,29.128446788480346,44.5556360012719,0.17313632738184115,0.22263162343938436,0.4986488883830429,0.9766331515649629,8.593219514431203,0.0,-0.012562092123293844,-0.2027499198913576,-0.5921891166071056,0.1866892768243904,-0.39746951824923116,-0.008030321533484042,0.475657459778291,45.33335367838542,14.86283741050402,0.19471959835787395,12,0.12999987602233887,0.17999982833862305,0.6174999475479126,0.8924999237060547,0.21000003814697266,1,0.08097780394088261,1.0,6.545000076293945,5.666539513002568,6.545000076293945,1.0,6.5,0.08097780394088261
257,2000-12-27,6.550000190734862,6.550000190734862,6.4625000953674325,6.5250000953674325,110600.0,0.0007639594167503372,5.999980926586787,100.0,33.59377250696129,41.82197609088886,0.13095851940625813,0.23354335029677742,0.474006674490961,0.9563489914285181,8.77016138799146,0.08750009536742986,-0.014162242475750375,-0.20024981498718386,-0.5835865891992071,0.18308695922483942,-0.39191820209319506,-0.008581427881172665,0.4577441946159295,100.0,70.2150632558444,0.19166838710601145,12,0.08124971389770597,0.17499971389770597,0.5749998092651376,0.8749999999999991,0.22499990463257014,2,0.08015261118204253,1.0,6.545000076293945,1.0,6.545000076293945,5.666539513002568,6.545000076293945,0.08015261118204253
258,2000-12-28,6.9749999046325675,7.0,6.5,6.5,261260.0,0.0648854506140133,-1.1052635805759592,18.99992370634704,58.742626355285424,42.18687756352456,-0.30669781948743413,-0.1667290692489134,0.03309246630692897,0.5171838846790688,8.294387209627995,0.5,-0.028266957509975654,0.20362489223480118,-0.18039283908115245,0.5876426235507548,0.011616026576824368,0.395633757892778,-0.5999999046325675,95.34881864127539,59.33683205536552,0.1920088656579769,12,-0.28749990463256747,-0.2499999999999991,0.11562514305114835,0.39375019073486417,0.02500009536743253,3,0.02150539031087395,5.999980926586787,6.550000190734862,1.0,6.545000076293945,1.0,6.545000076293945,0.02150539031087395
259,2000-12-29,7.0999999046325675,7.0999999046325675,6.755000114440918,6.7750000953674325,96800.0,0.017921147198436405,1.1230768779325564,0.684210262140023,60.74765921992652,42.21283830480628,-0.4408228328643746,-0.2888161112584475,-0.1147571197301076,0.37860155086331915,8.63689596528602,0.3449997901916495,-0.04655144272773182,0.3173748970031731,-0.09178486312676348,0.7265346571331097,0.11279501693820482,0.5219547770681414,-0.7124999046325673,100.0,59.30971182594244,0.2045798800649682,12,-0.3624999523162833,-0.3624999523162833,-0.03749990463256747,0.21250009536743253,0.02500009536743253,4,0.003521140239892251,-1.1052635805759592,6.9749999046325675,5.999980926586787,6.550000190734862,1.0,6.545000076293945,0.003521140239892251
260,2001-01-01,7.0999999046325675,7.0999999046325675,7.0999999046325675,7.0999999046325675,0.0,0.0,1.0,0.0,58.82352501188349,41.86414979337886,-0.45321005813591775,-0.2961226041261984,-0.1388837658347759,0.36448213865753676,8.549011753535657,0.0,-0.06224241873969394,0.3123749017715447,-0.11019382402814326,0.7349436275712327,0.10109053887170028,0.5236592646713891,-0.683999908447265,100.0,56.58941559832411,0.21128436289984412,1,-0.3624999523162833,-0.3624999523162833,-0.03749990463256747,0.21250009536743253,-0.19999980926513494,0,-0.03169012783870051,1.1230768779325564,7.0999999046325675,-1.1052635805759592,6.9749999046325675,5.999980926586787,6.550000190734862,-0.03169012783870051
261,2001-01-02,7.360000133514403,7.362500190734862,6.8125,6.8125,8624.0,0.036619751038615256,-1.0091326268887286,100.0,65.79804661447238,44.340592232593,-0.6901598192950624,-0.556291003158166,-0.42371064365898103,0.09292859149173704,8.437354475144298,0.5500001907348624,-0.0681980484080249,0.5543751239776604,0.06788161147955218,1.0408686364757687,0.31112836772860675,0.7976218802267141,-0.9166401409912099,99.72221589382852,53.385298074911354,0.2432467562490539,1,-0.4537501335144034,-0.49125003814697177,-0.2987501621246329,-0.04750013351440341,-0.3600001335144034,1,-0.08288045141965616,1.0,7.0999999046325675,1.1230768779325564,7.0999999046325675,-1.1052635805759592,6.9749999046325675,-0.08288045141965616
262,2001-01-03,7.125,7.25,7.125,7.25,2400.0,-0.031929365387414865,1.0,-0.22831044660688024,57.87965725662663,46.9967363700663,-0.3772566940680946,-0.3282769567450714,-0.21275001275272754,0.3148916008409941,8.319663098684254,0.2350001335144034,-0.08727602539912471,0.3131249904632565,-0.1869062089220499,0.8131561898485629,0.06310939077060329,0.5631405901559097,-0.6264915955841062,72.46375209117242,24.279091926159417,0.250015599692653,1,-0.21249985694885254,-0.25624990463256836,-0.06375002861022949,0.1875,-0.1750001907348624,2,-0.051929808499520336,-1.0091326268887286,7.360000133514403,1.0,7.0999999046325675,1.1230768779325564,7.0999999046325675,-0.051929808499520336
263,2001-01-04,7.199999809265138,7.25,7.125,7.125,350400.0,0.010526289019668456,-2.3333418104599266,-0.5999984741211009,59.336089623759015,50.35314112954171,-0.38277189467896644,-0.39726032683696033,-0.31141346275740833,0.2271584321833453,8.702726562194954,0.125,-0.09690960470090726,0.371374797821046,-0.15774673240310833,0.9004963280452003,0.10681403270896883,0.6359355629331231,-0.6496518976701058,73.25096937253758,23.493074446239902,0.2645607651120771,1,-0.28749966621399015,-0.33124971389770597,-0.2012498378753671,0.05000019073486239,-0.25,3,-0.059027739605049034,1.0,7.125,-1.0091326268887286,7.360000133514403,1.0,7.0999999046325675,-0.059027739605049034
264,2001-01-05,7.175000190734862,7.375,7.175000190734862,7.199999809265138,9360.0,-0.0034721693322971037,-15.000228885327385,-0.3333290947700565,58.24176486369789,53.58795424901033,-0.28944725615831945,-0.35730430540856695,-0.3027963954536457,0.24146527682593533,8.902306437075874,0.1999998092651376,-0.049532215483219844,0.32525017261505074,-0.22441211764368063,0.8749124628737821,0.0504190274856855,0.600081317744416,-0.5759231423914404,64.44447835286442,13.243050913864046,0.2748311451293655,1,-0.2562501430511466,-0.3000001907348624,-0.2187502384185782,0.0749998092651376,-0.3000001907348624,4,-0.024390269837322287,-2.3333418104599266,7.199999809265138,1.0,7.125,-1.0091326268887286,7.360000133514403,-0.024390269837322287
265,2001-01-08,7.25,7.25,7.175000190734862,7.175000190734862,60080.0,0.010452934811344683,1.0000000000000238,-3.000038147554564,64.12429774259297,57.47638213280062,-0.2837672004562233,-0.41934731866147956,-0.3775260637767026,0.1501924155527945,9.112671856391676,0.0749998092651376,0.008104845822341389,0.3783749818801878,-0.1991611969773377,0.9559111607377133,0.0896068924514255,0.6671430713089501,-0.5888491155240514,77.77777777777779,19.269415660903825,0.2887680894287626,1,-0.3312499523162842,-0.375,-0.3125,0.0,-0.5,0,-0.017241379310344862,-15.000228885327385,7.175000190734862,-2.3333418104599266,7.199999809265138,1.0,7.125,-0.017241379310344862
266,2001-01-09,7.175000190734862,7.25,7.172500133514403,7.25,29800.0,-0.010344801277950011,1.066668362092009,-1.0,77.21090355169233,62.32273002665963,-0.12293145588250631,-0.3380519711073289,-0.30312204818478694,0.20911620582144597,9.564807062787073,0.07749986648559659,0.07114226407175561,0.2883751630783076,-0.3048991196520676,0.8816494458086828,-0.008261978286880023,0.5850123044434952,-0.45674137701698925,20.000076293944957,-44.01273843717203,0.29663714136518754,1,-0.2375001907348624,-0.3000001907348624,-0.26812517642974765,0.0749998092651376,-0.3250002861022949,1,-0.03832753840516123,1.0000000000000238,7.25,-15.000228885327385,7.175000190734862,-2.3333418104599266,7.199999809265138,-0.03832753840516123
267,2001-01-10,7.125,7.2750000953674325,7.0,7.074999809265138,146400.0,-0.0069686675129887465,-1.750003576282106,-0.6666709052299435,72.40144165527838,63.84037617110328,0.01923246989608618,-0.2828647150592971,-0.2559228438866974,0.24777574225923082,9.973732445688949,0.27500009536743253,0.13879532060500566,0.225874972343445,-0.3768278461562691,0.8285777908431591,-0.07547643690641159,0.5272263815933016,-0.3542018913795566,33.33333333333333,-34.217091214644,0.30135140924985687,1,-0.059999942779541016,-0.25,-0.3125,0.125,-0.375,2,-0.01754385964912286,1.066668362092009,7.175000190734862,1.0000000000000238,7.25,-15.000228885327385,7.175000190734862,-0.01754385964912286
268,2001-01-11,7.125,7.127500057220459,7.125,7.125,93748.0,0.0,0.0,0.0,71.48148776082118,65.03302378675824,0.04777125537822524,-0.27532195222874556,-0.25716967839225724,0.23624011782896837,10.638971680171675,0.0025000572204589844,0.21273030259980086,0.2121249675750736,-0.39835641936943755,0.8226063545195847,-0.09311572589718242,0.5173656610473296,-0.3058657400691924,33.33333333333333,-36.972770657949795,0.30524069347225574,1,-0.03125,-0.25,-0.3125,0.125,-0.5,3,-0.024561430278577157,-1.750003576282106,7.125,1.066668362092009,7.175000190734862,1.0000000000000238,7.25,-0.024561430278577157
269,2001-01-12,7.0,7.074999809265138,7.0,7.074999809265138,583400.0,-0.01754385964912286,-1.0000000000000238,-100.0,65.42373221073429,65.76638014218611,0.1755561312412004,-0.14703099534945618,-0.13489473084548464,0.34694445653975503,11.526484418610442,0.125,0.2810721833503145,0.08024997711181658,-0.530939297301396,0.6914392515250292,-0.22534466009479015,0.3858446143184233,-0.13639648086365685,0.0,-71.80459696088775,0.30559463720660646,1,0.09375,-0.125,-0.17500007152557373,0.25,-0.25,4,-0.007142884390694659,0.0,7.125,-1.750003576282106,7.125,1.066668362092009,7.175000190734862,-0.007142884390694659
270,2001-01-15,7.0,7.0,6.9375,7.0,6440.0,0.0,1.0,-0.0,65.42373221073429,65.72478965288188,0.17866828312215333,-0.14459986231001132,-0.12961648770233403,0.33410038383686924,12.679223128196174,0.0625,0.2880530234324432,0.07399997711181605,-0.5378186764083379,0.68581863063197,-0.2319093496482605,0.3799093038718926,-0.09548476239456427,18.518513285739065,-54.29500440509972,0.3059093267600769,1,0.15625,-0.125,-0.17500007152557373,0.25,-0.3125,0,-0.017857142857142905,-1.0000000000000238,7.0,0.0,7.125,-1.750003576282106,7.125,-0.017857142857142905
271,2001-01-16,7.0,7.0,6.875,6.875,400.0,0.0,1.0,100.0,65.3061231109779,66.54995252558759,0.13659658160302435,-0.13166047709256823,-0.1395424280672719,0.32072672771658084,13.733332557250883,0.125,0.28210576664919174,0.06149997711181676,-0.5453737713700715,0.668373725593705,-0.24193689712912736,0.3649368513527609,0.375,31.24999254942111,-36.54972932732694,0.30343687424094423,1,0.125,-0.125,-0.17500007152557373,0.25,-0.8499999046325675,1,-0.0357142857142857,1.0,7.0,-1.0000000000000238,7.0,0.0,7.125,-0.0357142857142857
272,2001-01-17,7.125,7.125,7.0,7.0,151080.0,0.017857142857142794,1.0,1.0,56.41026268030668,66.22486064298178,0.012959401073600496,-0.2082695038330158,-0.26435507752244014,0.18274458218641865,13.061054629727634,0.125,0.28311584358789776,0.14899997711181623,-0.40131663262076334,0.6993165868443958,-0.12615832775447355,0.424158281978106,0.2400000000000002,99.00987855290813,33.26172028011416,0.2751583048662898,1,0.0,-0.25,-0.30000007152557373,0.125,-0.875,2,-0.03859650461297304,1.0,7.0,1.0,7.0,-1.0000000000000238,7.0,-0.03859650461297304
273,2001-01-18,7.050000190734862,7.074999809265138,7.002500057220459,7.012499809265138,3000.0,-0.010526289019668456,-1.5217355248536624,0.3000030517577983,47.767868736878995,65.06109440666854,0.07201757483204929,-0.09481350742669292,-0.18761772135288535,0.24219843479353909,12.352445967633987,0.12249994277954102,0.2453258830285039,0.04650015830993581,-0.4566069778292414,0.549607294449113,-0.20505340975965325,0.2980537263795249,0.30519980926513757,70.00007629394496,8.22992691696421,0.25155356806958884,1,0.024999856948853427,-0.1750001907348624,-0.2368752956390372,0.1999998092651376,-0.8000001907348624,3,-0.042553217392692244,1.0,7.125,1.0,7.0,1.0,7.0,-0.042553217392692244
274,2001-01-19,7.03000020980835,7.0374999046325675,7.0250000953674325,7.0374999046325675,26200.0,-0.0028368766504144327,2.3334181078334795,-0.19998982757742337,46.92983630255255,63.1505986911085,0.07742874263193222,-0.03859427292798756,-0.16801104401580247,0.24378366676783259,11.605543212929486,0.025000095367429864,0.23574479217925326,0.0022501707077022814,-0.45220694850530485,0.4567072899207094,-0.22497838889880128,0.22947873031420585,0.31559579019164996,62.000083923339844,4.856492485864187,0.2272285596065036,1,0.04499983787536621,-0.1550002098083496,-0.18000030517578125,0.2199997901916504,-0.8050003051757821,4,-0.057610269946121506,-1.5217355248536624,7.050000190734862,1.0,7.125,1.0,7.0,-0.057610269946121506
275,2001-01-22,7.125,7.125,7.0250000953674325,7.0374999046325675,58260.0,0.013513483265491955,1.2857096146614801,-11.667154120042191,37.9486981353447,58.78813142262543,-0.041534803058147496,-0.09266497845080224,-0.2603740675815427,0.131133784455586,10.636574243283441,0.09999990463256747,0.21803956668363256,0.06824996471405065,-0.32661539020454367,0.46311531963264496,-0.12918271274524695,0.26568264217334825,0.21118407999999977,100.0,46.249477796197155,0.1974326774592973,1,-0.04999995231628418,-0.25,-0.27500009536743164,0.125,-0.7575001716613778,0,-0.052631578947368474,2.3334181078334795,7.03000020980835,-1.5217355248536624,7.050000190734862,1.0,7.125,-0.052631578947368474
276,2001-01-23,7.074999809265138,7.125,7.052499771118164,7.125,254000.0,-0.007017570629454406,1.899998092658643,-0.5714301284461506,46.83542699312153,55.94746312683022,-0.008058892558793218,-0.0009725361412185052,-0.2082637523897075,0.16421148028741595,9.615240986484825,0.07250022888183594,0.20210692984212653,-0.008250212669371315,-0.32113614390030953,0.3046357185615669,-0.16469317828484087,0.14819275294609824,0.2519605891348622,59.999847412110086,8.260487391678353,0.15644296561546928,1,-0.07374978065490811,-0.1999998092651376,-0.22499990463256925,0.1750001907348624,-0.747499942779541,1,-0.05477029253876209,1.2857096146614801,7.125,2.3334181078334795,7.03000020980835,-1.5217355248536624,7.050000190734862,-0.05477029253876209
277,2001-01-24,7.074999809265138,7.074999809265138,7.074999809265138,7.074999809265138,0.0,0.0,1.0,-0.0,41.25873146501881,52.5893790939633,-0.017765528463300484,0.04255773218563608,-0.20933391077298769,0.1483147179825126,8.20478685526017,0.0,0.16630896095100933,-0.03450019359588552,-0.2219737464717335,0.15297335927996247,-0.12823697003380996,0.05923658284203892,0.24292138116686246,59.183498701835276,9.745298143797342,0.09373677643792408,1,-0.0749998092651376,-0.1999998092651376,-0.22499990463256925,0.1750001907348624,-0.7999997138977051,2,-0.13074201255615048,1.899998092658643,7.074999809265138,1.2857096146614801,7.125,2.3334181078334795,7.03000020980835,-0.13074201255615048
278,2001-01-25,7.125,7.125,7.0250000953674325,7.0250000953674325,72432.0,0.007067164958701966,-1.0000000000000178,100.0,46.621607689194924,50.50025414712559,-0.07572948341095387,0.004607594532927806,-0.2567021252658872,0.08254712654201946,8.50531386815435,0.09999990463256747,0.1162030710187496,0.007999992370605113,-0.16849813878981745,0.18449812353102768,-0.08024907320960573,0.09624905795081595,0.1840627666233603,100.0,50.29292447661682,0.08824906558021119,1,-0.125,-0.21250009536743164,-0.4187500476837158,0.0625,-0.625,3,-0.1228070175438597,1.0,7.074999809265138,1.899998092658643,7.074999809265138,1.2857096146614801,7.125,-0.1228070175438597
279,2001-01-26,7.125,7.125,7.125,7.125,0.0,0.0,1.0,0.0,40.60150322026434,47.74222870374005,-0.06273031942532103,0.006931976729298128,-0.2539352867279705,0.06721842623833485,8.414184978345753,0.0,0.07849127953213486,0.006749987602233887,-0.16959524800555226,0.18309522321002003,-0.08142263020165874,0.09492260540612651,0.17538151129089297,100.0,51.61945266482299,0.08817261780389293,1,-0.125,-0.20624995231628418,-0.42500007152557373,0.0625,-0.5500001907348624,4,-0.1228070175438597,-1.0000000000000178,7.125,1.0,7.074999809265138,1.899998092658643,7.074999809265138,-0.1228070175438597
280,2001-01-29,6.875,6.9625000953674325,6.875,6.9625000953674325,7000.0,-0.03508771929824561,-1.0000000000000202,-100.0,32.14284903338313,44.05742047289618,0.1873786166870115,0.2521385406204901,-0.008046163952789342,0.3012783149328335,8.778612935740174,0.25,0.03533800343481808,-0.23200001716613805,-0.43924767187765923,-0.024752362454616872,-0.33562384452189864,-0.12837618981037746,0.41687388106507495,0.0,-49.8236388817388,0.10362382735576037,1,0.125,0.04375004768371582,-0.17500007152557373,0.3125,-0.3474998474121085,0,-0.09454546841708111,1.0,7.125,-1.0000000000000178,7.125,1.0,7.074999809265138,-0.09454546841708111
281,2001-01-30,6.75,6.875,6.75,6.875,84280.0,-0.018181818181818188,1.0,1.428569871553819,29.508195866994186,41.06830193808368,0.3052914161101583,0.3468804357503039,0.11251460948491143,0.41463882785638617,9.403604749013187,0.125,0.004141386344238107,-0.32650001049041766,-0.555389779207645,-0.09761024177319033,-0.4409448948490313,-0.212055126131804,0.5335364034437733,0.0,-49.765221597701704,0.11444488435861347,1,0.1875,0.16875004768371582,-0.05000007152557373,0.4375,-0.25,1,-0.05666669209798192,-1.0000000000000202,6.875,1.0,7.125,-1.0000000000000178,7.125,-0.05666669209798192
282,2001-01-31,6.755000114440918,6.8499999046325675,6.75,6.75,16556.0,0.0007407576949507444,-38.999046347510614,-0.04000091552734375,29.89131223501846,39.0820178823214,0.2707607616785843,0.3296404308371246,0.10989240432119907,0.3999060289791938,10.062371896485178,0.09999990463256747,-0.02861185016929113,-0.30299990177154523,-0.5717278753503807,-0.034271928192709744,-0.437363888560963,-0.1686359149821275,0.5071948328651041,1.3333638509114585,-48.42384936046002,0.13436398678941786,1,0.18249988555908203,0.16374993324279785,-0.0550001859664917,0.43249988555908203,-0.25500011444091797,2,-0.06328649011291743,1.0,6.75,-1.0000000000000202,6.875,1.0,7.125,-0.06328649011291743
283,2001-02-01,6.7750000953674325,6.875,6.75,6.75,21656.0,0.0029607669263778114,-8.999961853172863,4.999904634751275,36.196325838311886,37.88940560851688,0.23205252830029988,0.2910924678572613,0.09577555057119458,0.3713883875038322,10.693555352093853,0.125,-0.06230838155056784,-0.2617499351501458,-0.5497242447147022,0.02622437441441061,-0.4057370899324244,-0.11776278036786714,0.46670705404634827,6.666692097982008,-47.344452269837625,0.14398715478227836,2,0.16249990463256747,0.16249990463256747,-0.09687519073486417,0.41249990463256747,-0.27500009536743253,3,-0.07380073696853329,-38.999046347510614,6.755000114440918,1.0,6.75,-1.0000000000000202,6.875,-0.07380073696853329
284,2001-02-02,7.0,7.125,6.875,6.9749999046325675,10744.0,0.03321031755946646,-1.2222231641231809,1.0,50.0,39.22843914903414,0.0026256873123298163,0.055136652614889314,-0.12060541099704736,0.14188696689115687,11.391241967967003,0.34999990463256747,-0.08308394442726375,-0.028000020980835316,-0.3088333368589442,0.2528332948972736,-0.16841667891988976,0.11241663695821913,0.22203886343722967,66.66666666666666,7.828616480135537,0.14041665793905425,2,-0.0625,0.0625,-0.2937500476837158,0.1875,-0.5625,4,-0.0714285714285714,-8.999961853172863,6.7750000953674325,-38.999046347510614,6.755000114440918,1.0,6.75,-0.0714285714285714
285,2001-02-05,7.125,7.125,6.875,6.875,2200.0,0.017857142857142794,1.0,9.999961853172508,55.36480704261902,40.17614804342275,-0.13675562795265161,-0.08401572021706372,-0.2381770742471634,0.011070725943423732,12.126632435501604,0.25,-0.08369453384874515,0.10324997901916522,-0.16190684605805572,0.36840680409638615,-0.029328433519444808,0.23582839155777524,0.07815730889974049,100.0,36.116044437960326,0.13257841253861039,2,-0.1875,-0.0625,-0.3875000476837158,0.0625,-0.5625,0,-0.07719300922594563,-1.2222231641231809,7.0,-8.999961853172863,6.7750000953674325,-38.999046347510614,6.755000114440918,-0.07719300922594563
286,2001-02-06,6.9000000953674325,7.125,6.9000000953674325,7.0999999046325675,187532.0,-0.03157893398351819,-1.2500011920940435,-0.7999992370605398,41.10672219841178,40.159258124910856,0.06795636072621924,0.1257740214093781,-0.005389374031978811,0.22968533901400878,12.889695739261894,0.22499990463256747,-0.08729911842685212,-0.10799992084503085,-0.3681698455555935,0.1521700038655318,-0.23808488320031174,0.022085041510250036,0.28503092117631823,40.000025431315336,-18.63766031185746,0.1300849623552813,2,0.03749990463256747,0.16249990463256747,-0.16250014305114835,0.28749990463256747,-0.33750009536743253,1,-0.05398549820740328,1.0,7.125,-1.2222231641231809,7.0,-8.999961853172863,6.7750000953674325,-0.05398549820740328
287,2001-02-07,7.0,7.0999999046325675,6.9000000953674325,6.9000000953674325,15200.0,0.014492739601511984,-3.0000000000000355,-0.5,48.0620080537429,40.31930260986063,-0.04894853134189425,0.016790111346494996,-0.09144321673944411,0.12301845216380336,12.902403955538214,0.19999980926513494,-0.08612980169325546,-0.0017500162124637342,-0.25602446605032103,0.25252443362539356,-0.12888724113139194,0.12538720870646447,0.16762977588200112,66.66666666666666,9.075206016265327,0.1271372249189286,2,-0.0625,0.0625,-0.11249995231628418,0.18499994277954102,-0.5,2,-0.0714285714285714,-1.2500011920940435,6.9000000953674325,1.0,7.125,-1.2222231641231809,7.0,-0.0714285714285714
288,2001-02-08,6.949999809265138,7.0,6.875,7.0,223200.0,-0.007142884390694659,3.999980926586431,-0.5000023841880603,46.96968219168781,41.026878051129906,-0.029483135282836415,0.05587209814637273,-0.029482916557358685,0.1679891210811757,12.967312925867077,0.125,-0.09485344198605894,-0.04300019741058225,-0.2913928735121374,0.20539247869097288,-0.16719653546136026,0.08119614064019576,0.2009247755815835,29.999923706055043,-25.917134228860974,0.12419633805077765,2,-0.012499809265137607,0.1125001907348624,-0.059374690055848056,0.2350001335144034,-0.3274998664855966,3,-0.06474817577192404,-3.0000000000000355,7.0,-1.2500011920940435,6.9000000953674325,1.0,7.125,-0.06474817577192404
289,2001-02-09,6.949999809265138,6.949999809265138,6.875,6.875,2460.0,0.0,-1.0000000000000238,-1.49999046329326,42.857137296361415,42.21735452479416,-0.06360635059316344,0.05474073163150894,-0.027672952495278125,0.166900325745428,12.501880081834932,0.0749998092651376,-0.10001491636538162,-0.0405001878738398,-0.2896016862894859,0.2086013105418063,-0.16505093708166285,0.08405056133398325,0.18488779218771434,29.999923706055043,-19.500675344361383,0.124550749207823,2,-0.012499809265137607,0.1125001907348624,-0.059374690055848056,0.2350001335144034,-0.4499998092651376,4,-0.06474817577192404,3.999980926586431,6.949999809265138,-3.0000000000000355,7.0,-1.2500011920940435,6.9000000953674325,-0.06474817577192404
290,2001-02-12,6.875,7.0,6.875,7.0,4600.0,-0.010791339758765783,1.0,-1.6666709052299435,42.00000762939448,43.60533360950531,0.012732407324852701,0.12637501021359565,0.044272893896319054,0.23697114515119644,11.63791378511701,0.125,-0.11696114959671178,-0.10924999713897687,-0.3635658565782567,0.14506586230030294,-0.23640792685861722,0.017907932580663477,0.24449209739473776,0.0,-46.18255785120092,0.12715792971964002,2,0.0625,0.13750004768371582,0.02187502384185791,0.22499990463256836,-0.125,0,-0.0636363636363636,-1.0000000000000238,6.949999809265138,3.999980926586431,6.949999809265138,-3.0000000000000355,7.0,-0.0636363636363636
291,2001-02-13,6.75,6.8499999046325675,6.699999809265138,6.699999809265138,23080.0,-0.018181818181818188,-4.999980926586574,-0.40000152587889914,38.181825117631334,44.5265017075734,0.15391859156924514,0.24420588666678533,0.16470345400289066,0.3586603201423877,10.842901183618517,0.1750001907348624,-0.13465777278328162,-0.2217499971389767,-0.4965565860780643,0.05305659180011091,-0.3591532916085205,-0.0843467026694329,0.3547124134989481,12.500044703472756,-30.7145255959968,0.13740329446954389,2,0.16249990463256836,0.23749995231628507,0.1468750238418579,0.3125,0.0,1,-0.02777777777777779,1.0,6.875,-1.0000000000000238,6.949999809265138,3.999980926586431,6.949999809265138,-0.02777777777777779
292,2001-02-14,6.8499999046325675,7.0,6.75,6.752500057220459,26000.0,0.014814800686306251,-3.8780505959303677,1.9499895096225541,40.35087190946713,44.988117937701766,0.07689822904463117,0.1291699289747852,0.061201905153670744,0.2560970592321814,10.390200178327664,0.25,-0.12144112285081388,-0.10800008773803782,-0.37799810344864415,0.1619979279725685,-0.24299909559334143,0.02699892011726579,0.230429752612352,49.99999999999956,13.391384265413066,0.1349990078553032,2,0.06250000000000089,0.1375000476837176,0.05625009536743253,0.15125012397766202,-0.17499971389770508,2,-0.04197078958178302,-4.999980926586574,6.75,1.0,6.875,-1.0000000000000238,6.949999809265138,-0.04197078958178302
293,2001-02-15,6.75,6.762499809265138,6.699999809265138,6.75,90000.0,-0.014598526426976899,4.000076295109128,0.0,37.704914957244085,43.62199737739555,0.19330725643116242,0.21664995059986758,0.1608180883496555,0.35252691669379477,10.01140759131262,0.15000009536742986,-0.09553577353642684,-0.19299998283386266,-0.47456323735983297,0.08856327169210765,-0.3337816100968478,-0.052218355570877506,0.3076038663661329,16.666719648539203,-11.430772576561981,0.140781627262985,2,0.16249990463256836,0.16374993324279785,0.2200000286102295,0.125,-0.05000019073486239,3,-0.03703703703703709,-3.8780505959303677,6.8499999046325675,-4.999980926586574,6.75,1.0,6.875,-0.03703703703703709
294,2001-02-16,6.625,6.75,6.625,6.75,407128.0,-0.01851851851851849,1.0,-100.0,41.071426138585245,42.03384394361402,0.29001796172355565,0.32649205988692653,0.28760070138745064,0.4688027893754647,9.754222254068978,0.125,-0.07183394151705436,-0.29774997234344447,-0.609594588176039,0.014094643489150016,-0.4536722802597417,-0.14182766442714723,0.41114762294007345,0.0,-30.344139589861527,0.15592230791629702,2,0.25,0.25,0.359375,0.25,0.02500009536743253,4,-0.00037736712761649027,4.000076295109128,6.75,-3.8780505959303677,6.8499999046325675,-4.999980926586574,6.75,-0.00037736712761649027
295,2001-02-19,6.75,6.75,6.75,6.75,1024.0,0.018867924528301883,1.0,-0.0,50.0,43.02198592156827,0.1187142518538149,0.1812503289926788,0.16393830554433197,0.33312230175086466,10.003749344763742,0.125,-0.054309160578039695,-0.15399997234344465,-0.4596760255936738,0.15167608090678453,-0.30683799896855923,-0.0011619457183300597,0.2532558131048672,33.33333333333333,-0.8140589125954136,0.15283802662511478,2,0.11249995231628418,0.125,0.234375,0.125,0.0,0,-0.03703703703703709,1.0,6.625,4.000076295109128,6.75,-3.8780505959303677,6.8499999046325675,-0.03703703703703709
296,2001-02-20,6.6875,6.75,6.675000190734862,6.699999809265138,67860.0,-0.0092592592592593,-3.00005086340618,-100.0,47.68438636680387,42.98002795635283,0.1652823672678867,0.22475461623176773,0.22506236267205537,0.38466953556898176,10.407807306735359,0.0749998092651376,-0.0693365614900543,-0.19712498188018834,-0.5062675223160698,0.11201755855569306,-0.3516962520981286,-0.042553711662248084,0.2854953480564779,16.666666666666664,-20.737905379624316,0.1545712702179406,2,0.125,0.1875,0.328125,0.1875,0.03499984741210849,1,0.009345794392523255,1.0,6.75,1.0,6.625,4.000076295109128,6.75,0.009345794392523255
297,2001-02-21,6.1500000953674325,6.6624999046325675,6.1500000953674325,6.6624999046325675,104480.0,-0.08037381751515027,1.0,41.00061036087281,34.17721060563403,41.55864222456907,0.6364606147337035,0.7266588827093008,0.7549121596182475,0.9063832303006807,11.533950052241442,0.5374999046325675,-0.11804229291147905,-0.6883749008178706,-1.1271778656894549,-0.24957193594628624,-0.9077763832536627,-0.4689734183820784,0.7951556248445275,0.0,-39.586947997769556,0.2194014824357921,2,0.4249999523162833,0.4874999523162833,0.8499999046325675,0.7249999046325675,0.5999999046325675,2,0.09756095858998859,-3.00005086340618,6.6875,1.0,6.75,1.0,6.625,0.09756095858998859
298,2001-02-22,6.25,6.375,6.175000190734862,6.25,209696.0,0.016260146842582035,-1.6666709052299435,-0.0,29.729723460137635,40.10004068721087,0.4768717014103814,0.5878863128398297,0.649072377381672,0.790619165372676,13.037104240724078,0.22499990463256747,-0.1297882352471893,-0.5446249961853029,-1.034598828511224,-0.054651163859381846,-0.7896119123482634,-0.2996380800223424,0.6156401577275075,16.66665342118782,-18.689578395933868,0.24498691616296042,2,0.3250000476837158,0.3875000476837158,0.75,0.625,0.875,3,0.06800003051757808,1.0,6.1500000953674325,-3.00005086340618,6.6875,1.0,6.75,0.06800003051757808
299,2001-02-23,6.25,6.375,6.125,6.255000114440918,856156.0,0.0,1.0408172798081752,-100.0,24.637672746411482,38.17089236687942,0.41027984791103833,0.5470183245949283,0.6427091109151384,0.775692911003544,14.67261083237546,0.25,-0.16319259743630532,-0.5008749961853027,-1.021914581721349,0.02016458935074361,-0.7613947889533259,-0.24035520341727956,0.5440761514914998,20.0,-6.882663315664701,0.2605197927680231,2,0.3125,0.375,0.7250000238418579,0.625,1.0,4,0.07199996948242204,-1.6666709052299435,6.25,1.0,6.1500000953674325,-3.00005086340618,6.6875,0.07199996948242204
300,2001-02-26,6.2249999046325675,6.300000190734862,6.2249999046325675,6.25,23816.0,-0.004000015258789236,-4.999999999999574,4.999904634751275,27.868840669435656,37.02500520596878,0.37255974391465774,0.5489712704618759,0.660521271888804,0.7872661506612646,15.077139127852796,0.07500028610229492,-0.19579728149337328,-0.49337508678436404,-1.0608354077155306,0.07408523414680257,-0.7771052472499473,-0.20964492631878073,0.48878710867995245,15.999984741210795,-8.842410500197111,0.28373016046558336,2,0.33750009536743253,0.40000009536743253,0.7500001192092904,0.6500000953674325,0.7750000953674325,0,0.06827312405556585,1.0408172798081752,6.25,-1.6666709052299435,6.25,1.0,6.1500000953674325,0.06827312405556585
301,2001-02-27,6.367499828338622,6.367499828338622,6.255000114440918,6.367499828338622,3948.0,0.022891554359705024,1.0,-0.0,29.824551263428575,35.85541402307562,0.19008580956266563,0.3966843247354275,0.5163708158537315,0.6292374351871439,14.796390499084128,0.1424999237060547,-0.22312032215598965,-0.33175015449524015,-0.9201201052521437,0.2566197962616634,-0.6259351298736915,-0.037565179116788805,0.275632743376395,45.11625513764397,24.50831206176547,0.29418497537845173,2,0.0762500762939462,0.25750017166137784,0.6075001955032358,0.5075001716613778,0.25750017166137784,1,0.060070699956528806,-4.999999999999574,6.2249999046325675,1.0408172798081752,6.25,-1.6666709052299435,6.25,0.060070699956528806
302,2001-02-28,6.327499866485597,6.375,6.327499866485597,6.367499828338622,47132.0,-0.006281894453299408,-1.3750089407053039,-100.0,30.016045614734367,35.00109520724121,0.16558815288723228,0.4247943295834764,0.5663106323372595,0.6613019304454246,14.4811640768116,0.04750013351440341,-0.24798311195096456,-0.3503751039504994,-0.9608629923187646,0.26011278441776575,-0.655619048134632,-0.045131159766366835,0.25345679662361853,80.99994659423864,59.03621855430313,0.3052439441841327,2,0.11000013351440341,0.2975001335144034,0.6106251478195182,0.5475001335144034,0.4225001335144034,2,0.062425916912093316,1.0,6.367499828338622,-4.999999999999574,6.2249999046325675,1.0408172798081752,6.25,0.062425916912093316
303,2001-03-01,6.2750000953674325,6.324999809265138,6.2750000953674325,6.2750000953674325,56880.0,-0.00829707976703975,0.0,-0.0,29.03726528715528,33.663966223748986,0.16050190550674692,0.46158018407473467,0.624315404291365,0.7042828558280823,14.39548928893519,0.05249977111816406,-0.2600909403582765,-0.377874875068664,-1.0121051700892947,0.25635541995196665,-0.6949900225789793,-0.060759727558348686,0.2512417681686765,60.00003814697301,37.439602489915885,0.31711514751031517,3,0.16249990463256747,0.34999990463256747,0.6624999046325675,0.5999999046325675,0.7125000953674299,3,0.0756971948069356,-1.3750089407053039,6.327499866485597,1.0,6.367499828338622,-4.999999999999574,6.2249999046325675,0.0756971948069356
304,2001-03-02,6.5,6.5,6.25,6.2750000953674325,2848.0,0.0358565579622343,1.2222231641231809,100.0,39.34658652186702,32.48025361506755,-0.09397656627119133,0.20785788880537837,0.40609781132752154,0.4725725450765754,15.454362004211418,0.25,-0.28027313836921586,-0.1278749704360962,-0.7436420640108938,0.48789212313870145,-0.435758517223495,0.18000857635130263,-0.375,100.0,71.50475763328261,0.3078835467873989,3,-0.0625,0.125,0.4562499523162842,0.375,0.375,4,0.09615384615384626,0.0,6.2750000953674325,-1.3750089407053039,6.327499866485597,1.0,6.367499828338622,0.09615384615384626
305,2001-03-05,6.574999809265138,6.574999809265138,6.5,6.5,55244.0,0.011538432194636572,-1.0000000000000238,0.3333326269076196,44.88303261902532,32.168992087536594,-0.219492706537034,0.09437964821149247,0.3388916546417269,0.39103073062903615,16.404118911650272,0.0749998092651376,-0.2876291383316101,-0.025375151634215776,-0.5950640355967733,0.5443137323283418,-0.31021959361549456,0.259469290347063,-0.4424998092651373,100.0,66.6112647372521,0.284844441981279,3,-0.18124985694885343,0.05000019073486239,0.3843752145767203,0.3000001907348624,0.3625001907348624,0,0.10266162894540143,1.2222231641231809,6.5,0.0,6.2750000953674325,-1.3750089407053039,6.327499866485597,0.10266162894540143
306,2001-03-06,6.5275001525878915,6.642499923706055,6.5250000953674325,6.642499923706055,358600.0,-0.007224282593942033,1.043479342543895,-1.5333341810459626,40.27149386354022,32.84613467174839,-0.2202359787884829,0.11862356880477609,0.39379370197075136,0.4314461718952929,17.26139574168953,0.11749982833862216,-0.29627094945100474,-0.054249811172484286,-0.606791969133071,0.4982923467881024,-0.3305208901527772,0.22202126780780862,-0.37730016021728563,70.70068956133426,37.785050273639676,0.27627107898029324,3,-0.14375019073486417,0.09749984741210849,0.4318748712539664,0.3474998474121085,0.3975000381469709,1,0.0723860339129645,-1.0000000000000238,6.574999809265138,1.2222231641231809,6.5,0.0,6.2750000953674325,0.0723860339129645
307,2001-03-07,6.5,6.574999809265138,6.5,6.574999809265138,154200.0,-0.004212968509390014,-1.0000000000000238,0.6521735524853759,42.11356011340608,34.22211652211155,-0.1540692751296575,0.11251294595830608,0.428368118999515,0.4480376697326447,18.20672530810542,0.0749998092651376,-0.3330019949425145,-0.05674996376037633,-0.5737124354306111,0.46021250790985846,-0.3152311995954937,0.20173127207474106,-0.32026201174926694,63.69427989678448,27.53673324903474,0.25848123583511756,3,-0.11625003814697266,0.125,0.4281250238418579,0.375,0.4250001907348624,2,0.019230769230769162,1.043479342543895,6.5275001525878915,-1.0000000000000238,6.574999809265138,1.2222231641231809,6.5,0.019230769230769162
308,2001-03-08,6.5,6.625,6.5,6.5,21000.0,0.0,0.0,-0.0,45.719175397800015,36.56450570559917,-0.12837770815984761,0.08123656657990352,0.42188713220464,0.4366190879237397,18.946683244105532,0.125,-0.3643443321770734,-0.03424997329711932,-0.5171989326311133,0.44869898603687464,-0.2757244529641163,0.20722450636987766,-0.29249629562194723,63.69427989678448,22.01446699678057,0.24147447966699687,3,-0.06625008583068848,0.125,0.4281250238418579,0.375,0.4250001907348624,3,0.03846153846153855,-1.0000000000000238,6.5,1.043479342543895,6.5275001525878915,-1.0000000000000238,6.574999809265138,0.03846153846153855
309,2001-03-09,6.5,6.5,6.420000076293945,6.420000076293945,4664.0,0.0,1.0,100.0,40.63669769860727,37.98315648661824,-0.09966689216522617,0.04826997279611689,0.4112427813642414,0.4210927952364676,19.865640087564408,0.07999992370605469,-0.3207998922671127,-0.011749982833862305,-0.45329957602511683,0.4297996103573922,-0.23252477942948957,0.20902481376176496,-0.2663965224622675,35.95504654791092,-6.50044277553264,0.22077479659562735,3,-0.053750038146972656,0.125,0.4375,0.375,0.4250001907348624,4,0.07500002934382488,0.0,6.5,-1.0000000000000238,6.5,1.043479342543895,6.5275001525878915,0.07500002934382488
310,2001-03-12,6.4375,6.699999809265138,6.425000190734862,6.625,27652.0,-0.009615384615384581,-1.5882363500910992,-2.3437522351763107,40.63669769860727,39.18450609052698,-0.004306696013970601,0.08043707222113916,0.46215271160748195,0.46714626186749175,20.778715382434793,0.2749996185302752,-0.2753609431390647,-0.05237498283386266,-0.4602141869339196,0.35546422126619426,-0.2562945848838911,0.1515446192161658,-0.17936273569216787,6.249978712606545,-37.83725643255836,0.20391960205002835,3,0.03749990463256836,0.1875,0.5625,0.4375,0.5625,0,0.06796116504854366,1.0,6.5,0.0,6.5,-1.0000000000000238,6.5,0.06796116504854366
311,2001-03-13,6.5625,6.5625,6.425000190734862,6.425000190734862,118200.0,0.01941747572815533,1.0000000000000129,-0.7333323160807339,72.35773828569005,43.889138609522064,-0.11034050556843411,-0.06253646986101824,0.31839432377627475,0.32466291559594573,20.705491709622965,0.1374998092651376,-0.2158541876545348,0.0820000171661377,-0.3089320496117356,0.472932083944011,-0.11346601622279895,0.27746605055507434,-0.26901373209558344,50.89287843025042,1.1781397644635234,0.19546603338893662,3,-0.08750009536743164,0.0625,0.4375,0.3125,0.6624999046325675,1,0.05714285714285716,-1.5882363500910992,6.4375,1.0,6.5,0.0,6.5,0.05714285714285716
312,2001-03-14,6.5625,6.5625,6.5625,6.5625,0.0,0.0,1.0,0.0,68.9969772265851,48.329106602792045,-0.0821378096143821,-0.08978281315626013,0.30682509438622674,0.3089979685302753,21.607619308216538,0.0,-0.16301249264911633,0.09637501239776647,-0.2566550101260683,0.4494050349216012,-0.08013999886415046,0.2728900236596834,-0.23649264878672582,50.89287843025042,-2.878202114752199,0.17651501126191718,3,-0.08750009536743164,0.04999995231628418,0.4375,0.3125,0.5625,2,0.055238124302455116,1.0000000000000129,6.5625,-1.5882363500910992,6.4375,1.0,6.5,0.055238124302455116
313,2001-03-15,6.5,6.574999809265138,6.5,6.574999809265138,206200.0,-0.00952380952380949,-1.0000000000000238,-100.0,64.12430535275742,51.082186472890974,0.01747223681443444,-0.04951095173590403,0.35437323915412655,0.3553105533770733,22.40001478581826,0.0749998092651376,-0.12187188284358719,0.04637501239776576,-0.2811133332739262,0.3738633580694577,-0.11736916043808066,0.21011918523361217,-0.1440732521425767,28.57142857142848,-28.25403065623478,0.16374417283584614,3,0.059999942779541016,0.0625,0.5,0.375,0.625,3,0.0653846447284403,1.0,6.5625,1.0000000000000129,6.5625,-1.5882363500910992,6.4375,0.0653846447284403
314,2001-03-16,6.622499942779541,6.625,6.622499942779541,6.625,37000.0,0.018846145043006413,1.0,0.033334181045992256,70.22902763959335,53.89840814184297,-0.09590962828136362,-0.1815141191590941,0.21884256204485375,0.22116297598038326,22.72311706774573,0.125,-0.07254215869976921,0.1689999580383299,-0.15821475393104745,0.49621467000770725,0.005392602053641227,0.3326073140230186,-0.23904735000950073,71.8181912761219,9.422575423059428,0.1636073559846885,3,-0.0625,-0.059999942779541016,0.377500057220459,0.252500057220459,0.6024999618530265,4,0.045677652030051696,-1.0000000000000238,6.5,1.0,6.5625,1.0000000000000129,6.5625,0.045677652030051696
315,2001-03-19,6.5,6.574999809265138,6.5,6.574999809265138,164600.0,-0.018497537763379146,-1.0000000000000238,29.99923707800913,56.883131938606155,55.744145705739186,0.016575923499074108,-0.08295711725691568,0.32420180700952983,0.33916827822564777,23.299570377004457,0.12249994277954102,-0.015364217155466875,0.05900001525878906,-0.23825230148108734,0.35625233199866546,-0.08962614311114869,0.20762617362872682,-0.09122362991035171,37.49994039529866,-25.962693745712905,0.1486261583699382,3,0.059999942779541016,0.0625,0.5,0.375,0.7249999046325675,0,0.0653846447284403,1.0,6.622499942779541,-1.0000000000000238,6.5,1.0,6.5625,0.0653846447284403
316,2001-03-20,6.75,6.7750000953674325,6.5,6.5,809000.0,0.03846153846153855,-1.2000007629394602,-3.333341810459887,68.01707586575994,58.62231412266739,-0.22187597953794924,-0.3457620982394438,0.062030564912920916,0.08608174501691401,23.371737815667633,0.27500009536743253,0.015330025534437297,0.30587501525878924,-0.0033611927021066634,0.6151112232196851,0.15125691127834173,0.46049311923923675,-0.31792575477631235,90.90905938267787,28.439355970257495,0.15461810398044776,3,-0.15249991416931152,-0.1875,0.2250000238418579,0.125,0.4875001907348624,1,0.03703703703703698,-1.0000000000000238,6.5,1.0,6.622499942779541,-1.0000000000000238,6.5,0.03703703703703698
317,2001-03-21,6.75,6.75,6.625,6.75,97860.0,0.0,1.0,0.0,71.2053640802636,61.454112865163346,-0.20415299332465686,-0.3146385400937053,0.051220280374325355,0.08216551623182156,21.44146506392579,0.125,0.029406465999651132,0.27587502002716047,-0.02961112700103996,0.5813611670553609,0.12313194651305981,0.4286180935412611,-0.28363316976193786,90.90905938267787,26.965064222780292,0.1527430735141003,3,-0.15249991416931152,-0.1875,0.19999992847442627,0.125,0.4875001907348624,2,0.07037035624186183,-1.2000007629394602,6.75,-1.0000000000000238,6.5,1.0,6.622499942779541,0.07037035624186183
318,2001-03-22,6.675000190734862,6.75,6.675000190734862,6.75,20040.0,-0.011111082854094456,1.0000000000000238,-100.0,59.02063477393963,63.496772540200276,-0.11367276126693948,-0.2173077293078416,0.11431541611534701,0.1535715786332963,19.406877974138727,0.0749998092651376,0.05549608892080826,0.1796252012252797,-0.11927315120939586,0.47852355365995525,0.030176025007941476,0.3290743774426179,-0.17777003398386348,63.63641092598223,4.077560191303725,0.14944917621733794,3,-0.07500004768371493,-0.22500014305114657,0.2749997377395639,0.1999998092651376,0.5749998092651376,3,0.06741569983619677,1.0,6.75,-1.2000007629394602,6.75,-1.0000000000000238,6.5,0.06741569983619677
319,2001-03-23,6.699999809265138,6.75,6.699999809265138,6.75,3520.0,0.0037452610960184707,-1.0000000000000355,0.6666709052299435,56.79348473964146,65.2919711003152,-0.11993094638232904,-0.21804521921875786,0.08148591337052569,0.12508710037357673,17.115870971298143,0.0749998092651376,0.08137982670187771,0.1821248292922979,-0.10657589323246341,0.4708255518170592,0.0377744680299168,0.326475190554679,-0.1749926586524957,72.72717814803457,17.52857338254188,0.14435036126238066,3,-0.09999966621399015,-0.2499997615814218,0.2131251096725455,0.1750001907348624,0.5250000953674299,4,0.06343286609458532,1.0000000000000238,6.675000190734862,1.0,6.75,-1.2000007629394602,6.75,0.06343286609458532
320,2001-03-26,6.6500000953674325,6.75,6.6500000953674325,6.699999809265138,288600.0,-0.00746264407777486,-3.0000190735954324,0.9999904632932334,56.63956919727427,63.54550786826899,-0.040921471095645146,-0.14184551693274638,0.12291330675890055,0.17526761684106074,14.590343801277244,0.09999990463256747,0.09991606329035907,0.11087510585784965,-0.14809186516812733,0.36984207688382664,-0.01860837965513884,0.24035859137083815,-0.09999365027931173,54.54547030866107,1.2537521753680068,0.12948348551298844,3,-0.012500047683716708,-0.2000000476837167,0.22499990463256747,0.22499990463256747,0.5749998092651349,0,0.08646613549159121,-1.0000000000000355,6.699999809265138,1.0000000000000238,6.675000190734862,1.0,6.75,0.08646613549159121
321,2001-03-27,6.75,6.75,6.6500000953674325,6.675000190734862,49840.0,0.015037579428341719,1.6666709052299395,-1.5000047683988849,62.562827556329125,62.83060234935165,-0.12463409104102752,-0.22316180998480029,0.015326346566800098,0.06844745076830527,12.424506816382316,0.09999990463256747,0.13040267829680907,0.1917500019073488,-0.07032722352442722,0.45382722733912484,0.060711389191460796,0.3227886146232368,-0.17749418988394794,100.0,46.04030844946974,0.1310386127158881,3,-0.11249995231628418,-0.2999999523162842,0.11874997615814209,0.125,0.46250009536743253,1,0.07037035624186183,-3.0000190735954324,6.6500000953674325,-1.0000000000000355,6.699999809265138,1.0000000000000238,6.675000190734862,0.07037035624186183
322,2001-03-28,6.7224998474121085,6.75,6.6525001525878915,6.6525001525878915,28720.0,-0.004074096679687611,-1.785722070844732,0.93333163790798,60.88019787943673,62.47014596342713,-0.08051856256427836,-0.17344454657425246,0.030733720632014183,0.09328915665050008,10.196939891702023,0.09749984741210849,0.16748607489354672,0.1444998502731316,-0.10351644076470556,0.3925161413109688,0.020491704754213025,0.2685079957920502,-0.12974460877091865,72.499821185894,18.954749751826867,0.12400814551891852,3,-0.08499979972839267,-0.27249979972839267,0.12125015258789151,0.1525001525878915,0.5275001525878915,2,0.07660845742094113,1.6666709052299395,6.75,-3.0000190735954324,6.6500000953674325,-1.0000000000000355,6.699999809265138,0.07660845742094113
323,2001-03-29,6.75,6.75,6.675000190734862,6.7249999046325675,126000.0,0.0040907628430038034,4.999961853172933,0.35714577656677926,61.90477055487533,61.545228509569576,-0.07691532925876299,-0.17237189954899446,-0.006371145266198752,0.06446101343531119,7.661172886073336,0.0749998092651376,0.15651809086363766,0.1482500076293949,-0.06631255740215813,0.3628125726609479,0.040968725113618376,0.2555312901451714,-0.13902027568618625,100.0,42.40281681275443,0.10728128251577668,3,-0.11249995231628418,-0.2999999523162842,-0.14374995231628418,0.01250004768371582,0.49499988555908203,3,0.07222225047923891,-1.785722070844732,6.7224998474121085,1.6666709052299395,6.75,-3.0000190735954324,6.6500000953674325,0.07222225047923891
324,2001-03-30,7.125,7.125,6.699999809265138,6.699999809265138,1088640.0,0.05555555555555558,-1.0000000000000042,16.999942779758655,75.2293719254922,63.58369961922358,-0.41699072202232923,-0.5250682035222578,-0.3861715963880554,-0.31065788051886933,6.95764904815938,0.4250001907348624,0.16191364098419925,0.4920000076293949,0.17993305883285338,0.8040669564259364,0.33596653323112413,0.6480334820276656,-0.49761823858082455,100.0,34.424429045300656,0.15603347439827067,3,-0.3125,-0.5,-0.5187499523162842,-0.3624999523162842,0.11999988555908203,4,0.01754385964912286,4.999961853172933,6.75,-1.785722070844732,6.7224998474121085,1.6666709052299395,6.75,0.01754385964912286
325,2001-04-02,7.25,7.25,6.875,6.887499809265138,18280.0,0.01754385964912286,1.0689644286244209,0.8529412424687809,75.2293719254922,64.38506584808272,-0.47429203282677435,-0.6291635792469181,-0.5176811072324536,-0.4340930845962774,6.867579095841897,0.375,0.18158679886802886,0.5832499980926515,0.16848914554647987,0.9980108506388232,0.3758695718195657,0.7906304243657374,-0.5749998092651376,100.0,31.22185110513543,0.20738042627308584,4,-0.3125,-0.5125000476837158,-0.65625,-0.5,-0.02500009536743253,0,-0.0034482890161975366,-1.0000000000000042,7.125,4.999961853172933,6.75,-1.785722070844732,6.7224998474121085,-0.0034482890161975366
326,2001-04-03,7.0,7.0,7.0,7.0,240.0,-0.03448275862068961,1.0,0.0,63.56589789144723,63.53623627154758,-0.2068529789460154,-0.3604294915315762,-0.2756179497275406,-0.18396614036038628,7.184672238949166,0.25,0.17933671436575782,0.30962500572204554,-0.12508685728268887,0.74433686872678,0.09226907421967834,0.5269809372244127,-0.3000001907348624,58.15898513065735,-12.349407467709376,0.21735593150236698,4,-0.04999995231628418,-0.25,-0.40625,-0.25,0.22499990463256747,1,0.03214284351893815,1.0689644286244209,7.25,-1.0000000000000042,7.125,4.999961853172933,6.75,0.03214284351893815
327,2001-04-04,6.625,6.7249999046325675,6.5250000953674325,6.625,37800.0,-0.0535714285714286,1.0,0.0,53.24675453354656,62.89469402261502,0.16600868002757618,0.025734787578890916,0.08692403451503772,0.18738477258301778,6.533865544197334,0.47499990463256747,0.19538758728378802,-0.0716249942779541,-0.4983329357274915,0.3550829471715833,-0.2849789650027228,0.1417289764468146,0.625,13.793092108508315,-59.45806033739564,0.2133539707247688,4,0.2625000476837158,0.125,-0.09062504768371582,0.125,0.5999999046325675,2,0.08867925967810297,1.0,7.0,1.0689644286244209,7.25,-1.0000000000000042,7.125,0.08867925967810297
328,2001-04-05,6.75,6.75,6.625,6.625,17800.0,0.018867924528301883,1.0,100.0,53.3073956913696,62.50735079502925,0.05896724191123326,-0.08387588639120569,-0.05095022982257902,0.06098230273992833,6.118716044653691,0.125,0.1786169473408865,0.04087500572204572,-0.3761169600007612,0.45786697144485267,-0.1676209771393582,0.24937098858344964,0.485500001907349,31.034473686806653,-40.6465235961162,0.20849598286140353,4,0.13750004768371582,0.0,-0.21875,0.0,0.4375,3,0.07407407407407418,1.0,6.625,1.0,7.0,1.0689644286244209,7.25,0.07407407407407418
329,2001-04-06,6.987500190734862,6.997499942779541,6.75,6.75,21400.0,0.035185213442201935,-1.0842083706437196,1.9000015258788991,61.933911872535816,63.095611092280535,-0.14914661646871874,-0.2982738280015953,-0.29883035137003855,-0.17651362518053393,5.626630004533056,0.24749994277954102,0.16416538251444912,0.2540001869201651,-0.16847811211513442,0.6764784859554647,0.042761037402515356,0.4652393364378149,0.233789813041688,63.793124993833835,-11.70709973100373,0.21123914951764977,4,-0.10000014305114657,-0.2375001907348624,-0.4562501907348624,-0.2375001907348624,0.2124996185302752,4,0.036851475892001107,1.0,6.75,1.0,6.625,1.0,7.0,0.036851475892001107
330,2001-04-09,6.875,6.9749999046325675,6.75,6.75,60716.0,-0.016100205747977325,-2.5999984741210795,0.5263153667928882,53.28084035489705,62.0642791810103,-0.0015352160319892505,-0.1594940279186865,-0.1901718849060181,-0.06665920506553569,6.267579438566795,0.2375001907348624,0.17199075913412454,0.11962499618530309,-0.28316880548445944,0.5224187978550656,-0.08177190464957818,0.32102189702018435,0.33236420560836777,73.68420524280046,0.1275964762704973,0.2013969008348814,4,0.01250004768371582,-0.039999961853027344,-0.34375,-0.125,0.3249998092651376,0,0.05381816517223004,-1.0842083706437196,6.987500190734862,1.0,6.75,1.0,6.625,0.05381816517223004
331,2001-04-10,6.9375,6.9375,6.8125,6.875,120296.0,0.009090909090909038,3.0,0.5,54.764930761054025,61.38480505674555,-0.03871234145816693,-0.20286024885245268,-0.2518368216111613,-0.13086963506595417,6.943166576454228,0.125,0.1840913292670434,0.16337499618530238,-0.23651736269748458,0.5632673550680893,-0.036571183256091544,0.3633211756266963,0.2562169234035494,87.30159531094837,15.281491752939303,0.19994617944139348,4,-0.04999995231628418,-0.10249996185302734,-0.4281250238418579,-0.1875,0.25,1,0.04144142769478454,-2.5999984741210795,6.875,-1.0842083706437196,6.987500190734862,1.0,6.75,0.04144142769478454
332,2001-04-11,6.925000190734862,6.925000190734862,6.8499999046325675,6.8499999046325675,84476.0,-0.0018017743084882687,1.0,1.2000045776367188,56.5616807097941,60.79112840729208,0.006183147792065746,-0.1705548133389314,-0.23879117402558947,-0.11677728557924816,7.655263282752138,0.08750009536743253,0.20180221216199268,0.13275017738342232,-0.2595437186651175,0.5250440734319621,-0.06339677064084803,0.32889712540769267,0.25534239610796483,80.53697632711139,7.148376171306566,0.19614694802426993,4,-0.03750014305114657,-0.09000015258788974,-0.4206252098083487,-0.1750001907348624,0.2749996185302752,2,0.04332125713138346,3.0,6.9375,-2.5999984741210795,6.875,-1.0842083706437196,6.987500190734862,0.04332125713138346
333,2001-04-12,6.925000190734862,6.925000190734862,6.925000190734862,6.925000190734862,0.0,0.0,1.0,0.0,55.9840523343967,58.65275956383703,0.03756817027078174,-0.14449043107395632,-0.23887883950851307,-0.11357186422532006,8.05235920526769,0.0,0.20591929363740302,0.11150016784667915,-0.2596091678230019,0.4826095035163602,-0.07405449998816138,0.2970548356815197,0.24223554627845711,70.70716411871767,-2.6508779831648894,0.1855546678348407,4,-0.03750014305114657,-0.09000015258788974,-0.4206252098083487,-0.1750001907348624,0.2925000190734872,3,0.04332125713138346,1.0,6.925000190734862,3.0,6.9375,-2.5999984741210795,6.875,0.04332125713138346
334,2001-04-13,6.925000190734862,6.925000190734862,6.925000190734862,6.925000190734862,0.0,0.0,1.0,0.0,57.513662163292416,56.68434736803705,0.006945064306464133,-0.12718682576692775,-0.24622184163662464,-0.11033390080071559,8.771864614204366,0.0,0.21528300470580497,0.09637515544891251,-0.2665243078444339,0.45927461874225894,-0.08507457619776115,0.27782488709558617,0.22939083344553968,77.77789551539752,1.9559114757119858,0.18144973164667338,4,-0.16250014305114657,-0.09000015258788974,-0.39562523365020663,-0.1750001907348624,0.2999997138977051,4,0.037906108597129506,1.0,6.925000190734862,1.0,6.925000190734862,3.0,6.9375,0.037906108597129506
335,2001-04-16,6.925000190734862,6.925000190734862,6.925000190734862,6.925000190734862,0.0,0.0,1.0,0.0,55.05780753093787,55.73900399464712,-0.04917566290515296,-0.09877878356485592,-0.25774598069907295,-0.10846019196786205,8.854384895033803,0.0,0.22254795959550222,0.07512514591216934,-0.2550482043603104,0.4052984961846491,-0.08996152922407052,0.2402118210484092,0.21680301486928055,90.00015258788991,16.524501894087336,0.16508667513624,4,-0.16375017166137606,-0.08750009536743075,-0.3893752098083487,-0.1750001907348624,0.2974996566772461,0,0.0397111351560977,1.0,6.925000190734862,1.0,6.925000190734862,1.0,6.925000190734862,0.0397111351560977
336,2001-04-17,7.0,7.2249999046325675,7.0,7.199999809265138,84400.0,0.010830297068508576,-1.2500011920940235,-100.0,57.80591079510948,56.245576912598565,-0.13876845802032367,-0.16241606246710116,-0.3363824983005612,-0.17973402286997242,9.775687803897092,0.2999997138977051,0.1757456757657332,0.13762495517730677,-0.19554358868186306,0.4707934990364766,-0.02895931675227814,0.3042092271068917,-0.47499990463256747,40.000025431315336,-32.21111857516594,0.16658427192958497,4,-0.07500004768371582,-0.16249990463256836,-0.4500000476837158,-0.25,0.1999998092651376,1,0.02857140132359115,1.0,6.925000190734862,1.0,6.925000190734862,1.0,6.925000190734862,0.02857140132359115
337,2001-04-18,7.2249999046325675,7.2249999046325675,7.0,7.0,19092.0,0.03214284351893815,1.000000000000008,-1.1250005960470069,62.025314622000884,57.2142345715576,-0.30140375128560937,-0.368920306513532,-0.5657033628028598,-0.39726668497114925,10.746779066758794,0.22499990463256747,0.12161296440165525,0.338874864578246,-0.02670858149840516,0.7044583106548972,0.15608314153992087,0.5216665876165711,-0.6859998130798326,100.0,30.01082511401445,0.18279172303832536,4,-0.2374999523162833,-0.34999990463256747,-0.6749999523162833,-0.47499990463256747,-0.025000095367429864,2,-0.0051902982875505765,-1.2500011920940235,7.0,1.0,6.925000190734862,1.0,6.925000190734862,-0.0051902982875505765
338,2001-04-19,7.125,7.2249999046325675,7.0,7.2249999046325675,9000.0,-0.01384081743287624,3.500002384188127,-0.4444442089692026,50.0,55.88824436349806,-0.15937617209556443,-0.24609647577124427,-0.4696636122970599,-0.2911434951065477,11.770349308135584,0.22499990463256747,0.09680692129020496,0.21637496948242152,-0.14988809941666403,0.5826380383815071,0.03324343503287874,0.3995065039319643,-0.5722799121856683,66.66666666666697,0.45409294476495177,0.1831315344495428,4,-0.13750004768371582,-0.25,-0.5812500715255737,-0.375,0.1750001907348624,3,0.010526289019668456,1.000000000000008,7.2249999046325675,-1.2500011920940235,7.0,1.0,6.925000190734862,0.010526289019668456
339,2001-04-20,7.125,7.2249999046325675,7.0999999046325675,7.125,27832.0,0.0,-3.9999809265862534,-0.0,46.03174555118446,55.08278938530776,-0.15401724024719865,-0.22411445881156133,-0.47370541622315887,-0.2901074541910127,12.849234557236372,0.125,0.12059892056677946,0.19512495994567836,-0.16948540329206274,0.5597353231834195,0.012819778326807807,0.3774301415645489,-0.5588343158493032,66.66666666666697,4.532667359167945,0.18230518161887066,4,-0.10625004768371582,-0.25,-0.5637500286102295,-0.375,0.1999998092651376,4,0.012982485587136772,3.500002384188127,7.125,1.000000000000008,7.2249999046325675,-1.2500011920940235,7.0,0.012982485587136772
340,2001-04-23,7.2249999046325675,7.2249999046325675,7.0999999046325675,7.0999999046325675,16248.0,0.014035074334395325,1.0,100.0,57.894735080933486,55.43054542084993,-0.22255231731128422,-0.29389631687320517,-0.5742506124608724,-0.39047519883931603,14.303632041965693,0.125,0.1404820694510338,0.26637487411498917,-0.09598751142360484,0.6287372596535832,0.08519368134569216,0.4475560668842862,-0.6456575360722336,100.0,35.81975337185838,0.18118119276929717,4,-0.1875,-0.34999990463256747,-0.663749933242797,-0.47499990463256747,0.11999988555908292,0,0.0,-3.9999809265862534,7.125,3.500002384188127,7.125,1.000000000000008,7.2249999046325675,0.0
341,2001-04-24,7.2249999046325675,7.25,7.175000190734862,7.175000190734862,169028.0,0.0,-2.0000095367977697,0.3999977111816406,78.57143181521968,57.876073321452765,-0.19833918368502612,-0.2703467381820799,-0.5707774066602873,-0.3908467732395433,15.876297460024913,0.0749998092651376,0.12167374321807145,0.24262487888336093,-0.12439893860969242,0.6096486963764143,0.0591129701368347,0.42613678762988716,-0.6327443853507893,89.99996185302699,18.642781585334504,0.18351190874652654,4,-0.13749980926513583,-0.34999990463256747,-0.663749933242797,-0.47499990463256747,0.012500286102294922,1,-0.0003460286855998529,1.0,7.2249999046325675,-3.9999809265862534,7.125,3.500002384188127,7.125,-0.0003460286855998529
342,2001-04-25,7.237500190734862,7.247499942779541,7.2249999046325675,7.2249999046325675,403200.0,0.0017301434279992645,-2.5999237078010196,0.25000715259830053,76.00001017252606,60.10006863680048,-0.18087007204977645,-0.25537969304129415,-0.5828114116010985,-0.4036497174848952,17.53395167145721,0.022500038146973544,0.13495383310005504,0.2293751478195185,-0.1331157279120907,0.5918660235511277,0.048129709953713906,0.4106205856853231,-0.6189348922243552,95.00007629394496,17.776379691996837,0.18124543786580444,4,-0.15000009536743075,-0.3500001430511466,-0.6575001478195182,-0.5375001430511466,0.012499809265137607,2,-0.005181399721098656,-2.0000095367977697,7.2249999046325675,1.0,7.2249999046325675,-3.9999809265862534,7.125,-0.005181399721098656
343,2001-04-26,7.237500190734862,7.237500190734862,7.199999809265138,7.237500190734862,280000.0,0.0,1.0,0.0,67.85714772282952,61.24934481008237,-0.14737869859936303,-0.2287109173143147,-0.5791117276967013,-0.4017998795410831,19.20366381090519,0.037500381469724786,0.1414188428930414,0.20500013828277464,-0.14989046459589606,0.5598907411614453,0.02755483684343929,0.38244543972211,-0.5936775041647753,91.66679912134808,12.217774725950818,0.17744530143933548,4,-0.15000009536743075,-0.3500001430511466,-0.6575001478195182,-0.5375001430511466,0.012499809265137607,3,-0.005181399721098656,-2.5999237078010196,7.237500190734862,-2.0000095367977697,7.2249999046325675,1.0,7.2249999046325675,-0.005181399721098656
344,2001-04-27,7.25,7.300000190734862,7.1500000953674325,7.237500190734862,161020.0,0.0017270893175436175,1.6666638409697896,100.0,81.25002980235081,64.15959172912827,-0.1217303765193094,-0.24386918324263807,-0.5836605845767071,-0.4105620854981318,18.99526150878647,0.15000009536742986,0.14679286618102072,0.2112499475479126,-0.1547292298701235,0.5772291249659487,0.028260358838894106,0.3942395362569311,-0.5819302208927164,74.99994039544093,-4.964384833229005,0.1829895887090181,4,-0.09999990463256836,-0.33749985694885254,-0.7249999046325684,-0.5499999523162842,0.0625,4,0.006896578032394851,1.0,7.237500190734862,-2.5999237078010196,7.237500190734862,-2.0000095367977697,7.2249999046325675,0.006896578032394851
345,2001-04-30,7.2249999046325675,7.25,7.199999809265138,7.25,204120.0,-0.0034482890161975366,2.999999999999929,-2.0000381475546707,75.55556874217444,66.13177594546882,-0.05554081018867141,-0.23277242741136828,-0.5548658488396585,-0.3828898442802764,18.27452555138197,0.05000019073486239,0.15483406724558968,0.1874998569488513,-0.1756007725138078,0.5506004864115104,0.005949542217521753,0.36905017168018084,-0.5190143008276289,49.99984105438106,-27.836906409195244,0.1815503147313296,4,-0.07499980926513583,-0.31249976158142,-0.6999998092651358,-0.598749876022338,0.34999990463257014,0,0.013840817432876573,1.6666638409697896,7.25,1.0,7.237500190734862,-2.5999237078010196,7.237500190734862,0.013840817432876573
346,2001-05-01,7.2249999046325675,7.2249999046325675,7.2249999046325675,7.2249999046325675,0.0,0.0,1.0,-0.0,77.27271545031223,67.82593159305897,-0.022650050952385037,-0.22667337923696085,-0.5489781011371475,-0.3811885170725624,17.514840127258736,0.0,0.16164176696534582,0.17624986171722323,-0.19579102843137974,0.5482907518658262,-0.009770583357077811,0.3622703067915243,-0.48337342561183316,49.99984105438106,-26.359541252632518,0.1860204450743013,5,-0.07499980926513583,-0.31249976158142,-0.6812498569488517,-0.5999999046325675,0.4500002861022949,1,0.016608980919451843,2.999999999999929,7.2249999046325675,1.6666638409697896,7.25,1.0,7.237500190734862,0.016608980919451843
347,2001-05-02,7.2125000953674325,7.25,7.210000038146973,7.25,133568.0,-0.0017300774297754895,1.1333367241839707,-100.0,75.55556874217481,70.6654392310784,-0.013532937458128558,-0.1769764754865939,-0.5132865209257966,-0.3670427941709624,19.241146569586114,0.039999961853027344,0.17646268169958645,0.1343750476837169,-0.18597366903199308,0.45472376439942686,-0.0257993106741381,0.29454940604157187,-0.4373711936438509,41.66664017573077,-33.945053754006445,0.16017435835785485,5,-0.012500047683717597,-0.29999995231628507,-0.6687500476837167,-0.5875000953674325,0.5124998092651349,2,0.0034662176827542357,1.0,7.2249999046325675,2.999999999999929,7.2249999046325675,1.6666638409697896,7.25,0.0034662176827542357
348,2001-05-03,7.25,7.25,7.210000038146973,7.25,75112.0,0.005199293467829991,1.0,-0.0,77.08334326745046,74.11561675510795,-0.035131351816053424,-0.18455946729683248,-0.5299045274021692,-0.40226283516990424,21.17844741780225,0.039999961853027344,0.18225265230420895,0.146874952316284,-0.14216543049259922,0.4359153351251672,0.0023547609118423907,0.2913951437207256,-0.44337882093574166,66.6665607029213,-8.312928135943238,0.1445201914044416,5,-0.04999995231628507,-0.33749985694885254,-0.7062499523162842,-0.625,0.5625,3,0.0,1.1333367241839707,7.2125000953674325,1.0,7.2249999046325675,2.999999999999929,7.2249999046325675,0.0
349,2001-05-04,7.244999885559082,7.237500190734862,7.237500190734862,7.237500190734862,69252.0,-0.0006896709573680493,-1.0,100.0,76.44627578075267,76.17689905508786,-0.01264938292217721,-0.1678866350384478,-0.5036500770675651,-0.3951883808182819,22.235423554927713,0.012499809265137607,0.15921360863538592,0.12899985313415563,-0.16129208202366652,0.4192917882919778,-0.016146114444755,0.27414582071306626,-0.40877596579458775,89.99980926586414,16.221371853397642,0.145145967578911,5,-0.01999974250793457,-0.33249974250793457,-0.7012498378753662,-0.619999885559082,0.505000114440918,4,0.0006901469316631381,1.0,7.25,1.1333367241839707,7.2125000953674325,1.0,7.2249999046325675,0.0006901469316631381
350,2001-05-07,7.244999885559082,7.244999885559082,7.244999885559082,7.244999885559082,0.0,0.0,1.0,0.0,73.11320839593714,75.57042978627868,-0.010632118388462786,-0.14624390955697564,-0.4811515717084607,-0.3932925681126438,23.365537792882634,0.0,0.17319175018895105,0.11049985885620117,-0.16172088628238512,0.38272060399478747,-0.025610513713091976,0.24661023142549432,-0.38094938953636603,87.4997019764919,9.058213898592044,0.1361103725692933,5,-0.01999974250793457,-0.33249974250793457,-0.526249885559082,-0.619999885559082,0.48000001907348544,0,0.009316786129349941,-1.0,7.244999885559082,1.0,7.25,1.1333367241839707,7.2125000953674325,0.009316786129349941
351,2001-05-08,7.2249999046325675,7.237500190734862,7.2125000953674325,7.2125000953674325,134960.0,-0.0027605219106184853,-3.0000762951097677,100.0,50.0,72.68153976710911,0.010468765019624904,-0.1091995126466756,-0.4430155178029791,-0.36949793313857615,24.4187751204561,0.0324997901916495,0.1958449057986993,0.07612488269805784,-0.18230887936395934,0.334558644760075,-0.05309199833295075,0.20534176372906643,-0.3347924269271223,37.49970197648969,-36.63616621800338,0.12921688103100876,5,2.384185799897409e-07,-0.31249976158142,-0.3874999284744254,-0.5374999046325675,0.5500001907348651,1,0.04844289401417923,1.0,7.244999885559082,-1.0,7.244999885559082,1.0,7.25,0.04844289401417923
352,2001-05-09,7.2249999046325675,7.2249999046325675,7.210000038146973,7.2249999046325675,65800.0,0.0,1.0,0.0,72.22221044846013,73.16654673662363,0.009509112177942036,-0.0901963240049577,-0.42321600267263637,-0.35967707424276174,25.51819215375673,0.014999866485594815,0.1900596092733764,0.061124897003172585,-0.176591480143804,0.29884127415014916,-0.05773329157031526,0.17998308557666043,-0.31020486414535764,37.49970197648969,-36.02853887369345,0.11885818857348825,5,2.384185799897409e-07,-0.31249976158142,-0.37499988079070956,-0.5374999046325675,0.5,2,0.06228377744527869,-3.0000762951097677,7.2249999046325675,1.0,7.244999885559082,-1.0,7.244999885559082,0.06228377744527869
353,2001-05-10,7.2249999046325675,7.25,7.1500000953674325,7.2249999046325675,53600.0,0.0,2.9999809265862534,0.0,72.22221044846013,72.16345569730244,0.008436681827990178,-0.07016617943583459,-0.40131578095237685,-0.351752405638055,26.42496373616793,0.09999990463256747,0.1604081171777043,0.04612491130828733,-0.16443484108056872,0.2566846636971434,-0.05915496488614114,0.1514047875027158,-0.28709255513049836,74.99988079059565,0.5787588546256472,0.10527987619442807,5,-0.02499985694885165,-0.26249980926513583,-0.40624988079070956,-0.5374999046325675,0.3250002861022949,3,0.06920415316260509,1.0,7.2249999046325675,-3.0000762951097677,7.2249999046325675,1.0,7.244999885559082,0.06920415316260509
354,2001-05-11,7.1875,7.375,7.175000190734862,7.2249999046325675,101800.0,-0.0051902982875505765,-5.4000427249351866,-100.0,38.46156103372509,68.04189928525253,0.04038560014638737,-0.012640188190285784,-0.34915340081047663,-0.3071839626266737,27.68621107287117,0.1999998092651376,0.13472096719895,-0.004499983787536799,-0.1778689922217227,0.1688690246466491,-0.09118448800462975,0.08218452042955615,-0.22786708002396328,16.666631345380388,-52.266813595126614,0.08668450421709291,5,0.07500004768371582,-0.125,-0.3687499761581421,-0.5,0.5625,4,0.08695652173913038,2.9999809265862534,7.2249999046325675,1.0,7.2249999046325675,-3.0000762951097677,7.2249999046325675,0.08695652173913038
355,2001-05-14,7.199999809265138,7.25,7.199999809265138,7.25,78616.0,0.0017391038977583317,-1.0000000000000355,1.3333418104599344,42.85710393159742,64.21794244983977,0.026783121878790617,-0.0036695102235579924,-0.3489610151419358,-0.3124707865342087,29.015617782865455,0.0625,0.12315260987912158,-0.005750155448912331,-0.12519072015640909,0.11369040925858442,-0.06547043780266026,0.0539701269048356,-0.20713752288718368,22.22210448460248,-42.2270494685645,0.05972028235374824,5,0.06250023841857821,-0.1374998092651376,-0.3812497854232797,-0.5124998092651376,0.4250001907348624,0,0.07638891740345732,-5.4000427249351866,7.1875,2.9999809265862534,7.2249999046325675,1.0,7.2249999046325675,0.07638891740345732
356,2001-05-15,7.199999809265138,7.25,7.125,7.25,97932.0,0.0,3.999980926586431,1.0,38.46138045577044,60.09636597357261,0.025550868242032898,0.012735162214633,-0.33447584445925393,-0.30518457352464434,28.80587624017048,0.125,0.10209130716141779,-0.015750145912169167,-0.08603340810523097,0.054533116280892635,-0.05089177700870007,0.019391485184361734,-0.17656650579742017,29.999923706055043,-29.321319810779073,0.035141631096530894,5,0.05000019073486239,-0.1062498092651376,-0.33874976634979337,-0.5124998092651376,0.5500001907348624,1,0.07291668184377542,-1.0000000000000355,7.199999809265138,-5.4000427249351866,7.1875,2.9999809265862534,7.2249999046325675,0.07291668184377542
357,2001-05-16,7.1875,7.1875,7.175000190734862,7.175000190734862,84848.0,-0.0017360846661484963,1.000000000000142,-0.24999523164662998,35.71416893733003,55.49979104800367,0.03814257651485509,0.023485647393938436,-0.3064509127971693,-0.28547710352838696,28.584800003885153,0.024999618530275214,0.08713749045681585,-0.026374959945679066,-0.09761353132322537,0.044863611431867234,-0.06199424563445266,0.009244325743094528,-0.1359413608097002,25.0,-28.980988551276823,0.03561928568877327,5,0.0625,-0.07500004768371582,-0.32624995708465576,-0.5,0.5625,2,0.08173914370329505,3.999980926586431,7.199999809265138,-1.0000000000000355,7.199999809265138,-5.4000427249351866,7.1875,0.08173914370329505
358,2001-05-17,7.199999809265138,7.2249999046325675,7.1875,7.2249999046325675,21820.0,0.0017391038977583317,1.9999809265865733,-2.0000381475544575,35.71416893733003,50.97400139873449,0.019896719020962017,0.01780563307492944,-0.302960256397383,-0.2974094263247977,28.450668251727084,0.03749990463256747,0.07100870238239043,-0.017625141143797762,-0.07587767572278725,0.04062739343519173,-0.04675140843329295,0.011501126145697427,-0.12256586121006219,29.999923706055043,-20.44150621577576,0.029126267289494884,5,0.05000019073486239,-0.049999713897705966,-0.33874976634979337,-0.5124998092651376,0.5500001907348624,3,0.07291668184377542,1.000000000000142,7.1875,3.999980926586431,7.199999809265138,-1.0000000000000355,7.199999809265138,0.07291668184377542
359,2001-05-18,7.21750020980835,7.2249999046325675,7.175000190734862,7.199999809265138,254500.0,0.0024306112509464572,2.076925334155134,-0.7000133513895124,47.76127900885948,48.15712035572585,-0.00213975251844456,0.008000629432697082,-0.3039371463300222,-0.3162307087794538,28.257437019050812,0.04999971389770508,0.056389809282456405,-0.004749751091003063,-0.04344224773718253,0.0339427455551764,-0.024095999414092795,0.01459649723208667,-0.11626097759768061,74.00016784667969,22.53200017791029,0.019346248323089787,5,0.03249979019165039,-0.06750011444091797,-0.35625016689300537,-0.5300002098083496,0.5324997901916504,4,0.046068579322610326,1.9999809265865733,7.199999809265138,1.000000000000142,7.1875,3.999980926586431,7.199999809265138,0.046068579322610326
360,2001-05-21,7.2249999046325675,7.25,7.199999809265138,7.25,37400.0,0.0010390986638317834,2.999999999999929,-1.4285441813575794,50.0,48.157120355725866,-0.01427607445244572,0.0005280057371797042,-0.29247063437147336,-0.32502108500962645,28.12219827000691,0.05000019073486239,0.036054768978210916,0.002749943733214799,-0.035942552912964665,0.04144244037939426,-0.016596304589874933,0.02209619205630453,-0.10185981099875185,79.99992370605398,27.175077641751564,0.019346248323089787,5,0.02500009536743253,-0.07499980926513583,-0.42624986171722323,-0.5374999046325675,0.5125002861022949,0,0.07266437402038028,2.076925334155134,7.21750020980835,1.9999809265865733,7.199999809265138,1.000000000000142,7.1875,0.07266437402038028
361,2001-05-22,7.2224998474121085,7.2249999046325675,7.199999809265138,7.2249999046325675,92600.0,-0.0003460286855998529,18.999618539002967,0.10000190734135334,53.030237350048154,46.02467890034676,-0.01359791028211177,0.0029841610778094108,-0.27467211929102486,-0.3279908124808619,27.865987921880485,0.025000095367429864,0.015335913632938514,0.0003748893737780534,-0.03829634812992655,0.039046126877482656,-0.018960729378074248,0.019710508125630355,-0.0792109612689984,63.33303663390182,8.720975103000505,0.019335618751852125,5,0.027500152587891513,-0.03499984741210849,-0.4231247901916495,-0.5349998474121085,0.4025001525878915,1,0.05572864812619005,2.999999999999929,7.2249999046325675,2.076925334155134,7.21750020980835,1.9999809265865733,7.199999809265138,0.05572864812619005
362,2001-05-23,7.199999809265138,7.2249999046325675,7.1875,7.2224998474121085,404320.0,-0.003115270145008453,1.7272506588987104,8.999809269501483,33.33322736925112,41.703680780434645,0.005568516463404727,0.02374830413135598,-0.23681965463266064,-0.3073946439026649,27.537942759582997,0.03749990463256747,-0.002268646543797992,-0.020250129699705965,-0.059415816602150784,0.018915557202738853,-0.039832973150928375,-0.0006672862484835562,-0.03817403401347619,33.33290947700565,-18.938307613725712,0.019582843451222458,5,0.05000019073486239,-0.012499809265137607,-0.3187497854232797,-0.5124998092651376,0.3000001907348624,2,0.07638891740345732,18.999618539002967,7.2224998474121085,2.999999999999929,7.2249999046325675,2.076925334155134,7.21750020980835,0.07638891740345732
363,2001-05-24,7.199999809265138,7.199999809265138,7.199999809265138,7.199999809265138,0.0,0.0,1.0,-0.0,34.48267924205675,41.2615828035826,0.001843142154504207,0.021918599110073878,-0.2191358242754129,-0.3105153750400156,27.41428926074786,0.0,-0.0037935695059783114,-0.018375110626219993,-0.05765400553851663,0.020903784286076643,-0.03801455808236831,0.0012643368299283253,-0.021120096033609315,33.33290947700565,-13.580715956411176,0.01963944745614811,5,-0.012499809265137607,-0.012499809265137607,-0.2687498331069955,-0.5124998092651376,0.37000036239624023,3,0.07638891740345732,1.7272506588987104,7.199999809265138,18.999618539002967,7.2224998474121085,2.999999999999929,7.2249999046325675,0.07638891740345732
364,2001-05-25,7.300000190734862,7.300000190734862,7.2150001525878915,7.2249999046325675,35168.0,0.013888942238726498,1.2666590373011917,100.0,61.22455731974568,43.302410957821294,-0.08998361313771497,-0.07815065477724392,-0.30387490343421586,-0.4126874999590733,27.258194670348136,0.10000038146972479,-0.009250290850957299,0.07912526130676145,0.02708076976145435,0.13116975285206856,0.053103015534107456,0.10514750707941545,-0.1125001907348624,100.0,55.815222220657304,0.026022245772653576,5,-0.08750009536743075,-0.06250023841857821,-0.3687502145767203,-0.6125001907348624,0.1999998092651376,4,0.06164380787774171,1.0,7.199999809265138,1.7272506588987104,7.199999809265138,18.999618539002967,7.2224998474121085,0.06164380787774171
365,2001-05-28,7.324999809265138,7.375,7.324999809265138,7.3499999046325675,81000.0,0.0034246051886415163,-3.000000000000213,-0.33333333333330967,70.0000190735232,46.8067041375716,-0.10659713162215123,-0.10042315358555509,-0.30905892341853924,-0.4409330714536299,27.27422494640317,0.0749998092651376,-0.014175963132810665,0.09912488460540825,0.02925136826064989,0.1689984009501666,0.06418812643302907,0.13406164277778743,-0.125,73.33323160807339,27.133675710405633,0.034936758172379026,5,-0.049999713897705966,-0.08749985694885343,-0.3781248331069955,-0.6374998092651376,0.1750001907348624,0,0.05802050536537817,1.2666590373011917,7.300000190734862,1.0,7.199999809265138,1.7272506588987104,7.199999809265138,0.05802050536537817
366,2001-05-29,7.34499979019165,7.375,7.324999809265138,7.375,96640.0,0.002730372893827937,2.333322737026087,1.200003814682799,72.22224184518697,50.863156682889034,-0.11607205673351473,-0.11696916393967349,-0.31666182983203495,-0.4628981268779224,27.2911215184953,0.05000019073486239,-0.006916176499021098,0.11312487125396764,0.025272203126191606,0.20097753938174368,0.06919853719008007,0.1570512053178552,-0.13099996566772365,83.99988810221353,35.18382586692137,0.043926334063887816,5,-0.06999969482421875,-0.09499979019165039,-0.3887498378753662,-0.6574997901916504,0.2775001525878906,1,0.05343776878895867,-3.000000000000213,7.324999809265138,1.2666590373011917,7.300000190734862,1.0,7.199999809265138,0.05343776878895867
367,2001-05-30,7.237500190734862,7.372499942779541,7.237500190734862,7.372499942779541,299808.0,-0.014635752556499848,1.000000000000013,4.499960263848078,51.65567096515859,52.6344346859811,-0.0008203221168070485,-0.00790592945189239,-0.19775870977902077,-0.3572102961882839,26.75713853294746,0.13499975204467862,-0.0033822773270220097,0.004375267028807528,-0.08302694096154628,0.09177747501916134,-0.03932583696636982,0.048076371023984876,-0.010620352172849401,21.428766055769906,-23.0806967566877,0.04370110399517703,5,0.03749990463256925,0.012499809265137607,-0.2562501430511466,-0.5500001907348624,0.28749990463257014,2,0.053540559454657854,2.333322737026087,7.34499979019165,-3.000000000000213,7.324999809265138,1.2666590373011917,7.300000190734862,0.053540559454657854
368,2001-05-31,7.25,7.25,7.2125000953674325,7.25,1382740.0,0.0017270893175436175,1.0,-0.0,58.86527317096927,53.86821181510441,-0.006125938461565283,-0.021508490193300922,-0.19605679574705004,-0.3714675818738469,26.085601432905808,0.03749990463256747,0.001626677416514788,0.016875076293945135,-0.07052713169640867,0.10427728428429894,-0.026826027701232213,0.06057618028912248,0.125,23.076877932549824,-23.923670499472205,0.04370110399517703,5,0.03125,0.0,-0.26249992847442627,-0.5625,0.36999988555908203,3,0.034482758620689724,1.000000000000013,7.237500190734862,2.333322737026087,7.34499979019165,-3.000000000000213,7.324999809265138,0.034482758620689724
369,2001-06-01,7.25,7.2750000953674325,7.25,7.2750000953674325,500464.0,0.0,-1.000000000000071,-100.0,57.35298655035541,54.685210320699454,-0.0011521959895617329,-0.022255751400205526,-0.1823681994100106,-0.3712470069517053,25.450640618752495,0.02500009536743253,0.008903875250723559,0.01662507057189977,-0.07094859374772877,0.10419873489152831,-0.027161761587914057,0.060411902731713596,0.12249994277954102,23.076877932549824,-25.940239894312878,0.04378683215981408,6,0.03125,0.0,-0.26249992847442627,-0.5625,0.3625001907348624,4,0.044137954711914285,1.0,7.25,1.000000000000013,7.237500190734862,2.333322737026087,7.34499979019165,0.044137954711914285
370,2001-06-04,7.3125,7.3125,7.199999809265138,7.199999809265138,123748.0,0.008620689655172376,-1.0000000000000158,-4.49999046329302,63.975206787805185,55.90131803600579,-0.05580335043147944,-0.0837325378294409,-0.2285592315775169,-0.4331607582583974,24.518642563604395,0.1125001907348624,0.017485813680048423,0.0757500648498537,-0.01864693628084435,0.17014706598055174,0.02855156428450467,0.12294856541520272,0.05679994583129844,64.28575321115399,12.331727320171815,0.047198500565349015,6,-0.03125,-0.0625,-0.28124988079071045,-0.5999999046325684,0.3125,0,0.02564102564102555,-1.000000000000071,7.25,1.0,7.25,1.000000000000013,7.237500190734862,0.02564102564102555
371,2001-06-05,7.574999809265138,7.574999809265138,7.372499942779541,7.372499942779541,374200.0,0.035897409814035885,-1.0000000000000089,1.7999957614546909,79.69350842961448,61.05246037604617,-0.2939551782510028,-0.3358879432365791,-0.4745873357404973,-0.6935419435326562,24.561876538766956,0.2624998092651376,0.029611569405205707,0.3207498788833627,0.1427633695683177,0.4987363881984077,0.23175662422583976,0.40974313354088565,-0.375,100.0,42.792584532319964,0.0889932546575226,6,-0.1875,-0.22499990463256925,-0.5437496900558481,-0.862499713897706,0.10249996185302646,1,-0.009900965168791687,-1.0000000000000158,7.3125,-1.000000000000071,7.25,1.0,7.25,-0.009900965168791687
372,2001-06-06,7.675000190734862,7.875,7.574999809265138,7.574999809265138,98200.0,0.013201370823456848,-4.99998092658652,0.4938293698916469,82.0946302964382,66.34267715986633,-0.3570372584557999,-0.4220875130344153,-0.5557278403120538,-0.7928165885727898,25.07188133556135,0.3000001907348624,0.04483802777800694,0.3982502460479731,0.14010854982078236,0.6563919422751638,0.2691793979343773,0.5273210941615689,-0.4750003814697248,70.37040699982605,9.31984469208841,0.12907084811359543,6,-0.13750028610229403,-0.1750001907348624,-0.6437500715255728,-0.9625000953674308,0.04999971389770508,2,-0.00684042301636667,-1.0000000000000089,7.574999809265138,-1.0000000000000158,7.3125,-1.000000000000071,7.25,-0.00684042301636667
373,2001-06-07,7.7249999046325675,7.8125,7.6875,7.75,13800.0,0.006514620541386407,-1.5000023841880648,-0.2500000000000133,82.8479156173151,68.74527252626294,-0.3628965077004782,-0.45609192437669055,-0.5867843742109562,-0.8405949192155227,26.33164302057045,0.1374998092651376,0.06295206980253099,0.4232499599456778,0.09806941001001768,0.748430509881338,0.2606596849778473,0.5858402349135083,-0.4980000877380357,77.7777699286085,17.606596277427364,0.16259027496783018,6,-0.1874999999999991,-0.22499990463256747,-0.6687498092651358,-1.0124998092651358,0.0,3,-0.025889943266562132,-4.99998092658652,7.675000190734862,-1.0000000000000089,7.574999809265138,-1.0000000000000158,7.3125,-0.025889943266562132
374,2001-06-08,7.8125,7.8125,7.7249999046325675,7.737500190734862,941344.0,0.011326873326556353,1.3333418104599501,-2.99998092658636,84.45750441459194,70.35165978638167,-0.4135416541950967,-0.5210840543158834,-0.6660231839032189,-0.9250229279505948,26.78424919376148,0.08750009536743253,0.09134639333195871,0.47950005531311035,0.08732456508092135,0.8716755455452994,0.28341231019701585,0.6755878004292049,-0.5595801757812495,90.74074335713043,31.7113645398481,0.1960877451160943,6,-0.27500009536743164,-0.3125,-0.7562499046325684,-1.0999999046325684,-0.309999942779541,4,-0.024640014648437458,-1.5000023841880648,7.7249999046325675,-4.99998092658652,7.675000190734862,-1.0000000000000089,7.574999809265138,-0.024640014648437458
375,2001-06-11,7.75,7.8375000953674325,7.699999809265138,7.8375000953674325,96000.0,-0.008000000000000007,2.142860256892269,-1.1666709052299613,78.90413607503993,71.09409247858756,-0.3178397130726278,-0.4377082594084367,-0.5998475640115535,-0.8612999631175668,27.292893755523224,0.13750028610229492,0.12122423835207385,0.38950004577636754,-0.03887083915694056,0.8178709307096756,0.1753146033097135,0.6036854882430216,-0.4721969687499996,75.12438094207829,15.952030027347604,0.2141854424666542,6,-0.21250009536743164,-0.25,-0.6812498569488525,-1.0374999046325684,-0.1999998092651376,0,-0.017741910872920985,1.3333418104599501,7.8125,-1.5000023841880648,7.7249999046325675,-4.99998092658652,7.675000190734862,-0.017741910872920985
376,2001-06-12,7.7249999046325675,7.75,7.5,7.5,54800.0,-0.0032258187570880503,-1.2222231641231809,-2.5714246788845476,78.6885459481064,74.09774525447065,-0.26068141686839397,-0.39142856108055124,-0.563327088450321,-0.8344115009899182,27.990029682161378,0.25,0.1396504629982509,0.33824994564056343,-0.11246909015556916,0.788968981436696,0.11289042774249758,0.5636094635386293,-0.423308994632567,59.99997456868466,-2.340061180478152,0.22535951789806613,6,-0.1874999999999991,-0.22499990463256747,-0.65624976158142,-1.0124998092651358,-0.09999990463256747,1,-0.01294497163328101,2.142860256892269,7.75,1.3333418104599501,7.8125,-1.5000023841880648,7.7249999046325675,-0.01294497163328101
377,2001-06-13,7.7750000953674325,7.7750000953674325,7.5,7.625,155800.0,0.006472516679887574,2.6666656070291794,0.6666673730923922,79.7927709485998,76.4230227853185,-0.2530277013962108,-0.41651280974243754,-0.58889914671109,-0.8822134052223456,28.7671804699897,0.27500009536743253,0.15695565072854922,0.3588751316070562,-0.11323795430443084,0.8309882175185432,0.12281858865131223,0.5949316745628002,-0.4503768217674322,81.48148671426094,14.833102112707138,0.23605654295574371,6,-0.23750019073486417,-0.27500009536743253,-0.7062499523162851,-1.0125000476837176,-0.15000009536743253,2,-0.012540234476313583,-1.2222231641231809,7.7249999046325675,2.142860256892269,7.75,1.3333418104599501,7.8125,-0.012540234476313583
378,2001-06-14,7.7249999046325675,7.7750000953674325,7.625,7.625,152400.0,-0.006430892620137296,-2.0000047683761473,0.6666656070292012,73.2240411528937,78.18647329671163,-0.14367160641163768,-0.3427365513913072,-0.5185779150506402,-0.8310817196978126,29.302986763313076,0.15000009536743253,0.17258616017160655,0.28262493610381956,-0.19720914260048605,0.7624590148081252,0.04270789675166675,0.5225419754559724,-0.37836156197656745,66.66661957165157,4.061964328070367,0.23991703935215286,6,-0.1874999999999991,-0.22499990463256747,-0.65624976158142,-0.9499998092651358,-0.09999990463256747,3,0.0,2.6666656070291794,7.7750000953674325,-1.2222231641231809,7.7249999046325675,2.142860256892269,7.75,0.0
379,2001-06-15,7.550000190734862,7.702499866485597,7.550000190734862,7.675000190734862,110400.0,-0.022653684926618567,-1.4399948120117472,-1.2500011920940435,60.56340235311381,77.80738391507924,0.08756696456396451,-0.149199070068037,-0.3325282087593129,-0.655956638650963,29.77888141301555,0.17499971389770508,0.2013993085862218,0.0910002231597895,-0.378967356716033,0.560967803035612,-0.14398356677812174,0.32598401309770075,-0.18222738178510234,14.814867142608582,-44.51460859645699,0.23498378993791125,6,0.07374978065490811,-0.05000019073486239,-0.46875011920928866,-0.7750000953674308,0.11249971389770508,4,0.02317876946711328,-2.0000047683761473,7.7249999046325675,2.6666656070291794,7.7750000953674325,-1.2222231641231809,7.7249999046325675,0.02317876946711328
380,2001-06-18,7.75,7.75,7.6875,7.6875,109000.0,0.026490040293054795,1.0,-0.5,66.26507639164694,76.31533591086065,-0.0489999696730834,-0.32448715571099385,-0.5152994111949294,-0.8506750317002396,30.17664745182872,0.1999998092651376,0.23459213301081405,0.26475002765655553,-0.2088196156507589,0.73831967096387,0.027965206002898313,0.5015348493102127,-0.36193810340823074,90.90905938267787,33.26679439301256,0.23678482165365744,6,-0.0625,-0.25,-0.5874999761581421,-0.9375,-0.0625,0,-0.03193547648768269,-1.4399948120117472,7.550000190734862,-2.0000047683761473,7.7249999046325675,2.6666656070291794,7.7750000953674325,-0.03193547648768269
381,2001-06-19,7.625,7.75,7.5,7.5,266800.0,-0.016129032258064502,-3.0,2.0,65.34652941811879,74.4544358132696,0.09369104547119456,-0.17685415307664076,-0.3761829688042315,-0.7190709728155227,30.076567966456793,0.25,0.26953156813737245,0.11962502002716047,-0.34096181548698734,0.5802118555413083,-0.11066839772991344,0.34991843778423437,-0.21746057927190154,45.454529691338934,-16.07580995156988,0.23029341775707404,6,0.04375004768371582,-0.125,-0.4624999761581421,-0.8125,0.0749998092651376,1,-0.009836040559362269,1.0,7.75,-1.4399948120117472,7.550000190734862,-2.0000047683761473,7.7249999046325675,-0.009836040559362269
382,2001-06-20,7.75,7.75,7.675000190734862,7.7249999046325675,171800.0,0.016393442622950838,4.999961853172933,0.20000076293946023,68.1818181818181,72.8248694315477,-0.021849093711825418,-0.2725084795549346,-0.4849199971654796,-0.8367528368895885,30.13722873220337,0.125,0.30294257873480746,0.21712501049041766,-0.23223207457798622,0.6664820955588215,-0.007553532043783839,0.44180355302461916,-0.32376215610102577,90.90905938267787,23.501941971502006,0.22467854253420175,6,-0.08124995231628418,-0.22499990463256836,-0.578125,-0.8524999618530273,0.0,2,-0.016129032258064502,-3.0,7.625,1.0,7.75,-1.4399948120117472,7.550000190734862,-0.016129032258064502
383,2001-06-21,7.75,7.75,7.7249999046325675,7.75,167800.0,0.0,1.0,0.0,68.1818181818181,71.0164598501284,-0.020036997679739876,-0.2415769293714236,-0.46832171828152536,-0.8296797484722536,30.201167681107467,0.02500009536743253,0.30218783042989106,0.18962500095367396,-0.24088042442881452,0.6201304263361624,-0.02562771173757028,0.4048777136449182,-0.3058116698569844,100.0,25.870666170943053,0.21525271269124446,6,-0.08124995231628418,-0.22499990463256836,-0.5687500238418579,-0.8524999618530273,-0.0625,3,-0.016129032258064502,4.999961853172933,7.75,-3.0,7.625,1.0,7.75,-0.016129032258064502
384,2001-06-22,7.75,7.75,7.75,7.75,0.0,0.0,1.0,0.0,66.6666666666666,69.65674102697581,-0.03334113816364237,-0.21727532803051197,-0.4513812188433395,-0.8261274596041179,29.444330891624208,0.0,0.2889675323498633,0.16712501049041784,-0.2529948934128097,0.5872449143936453,-0.04293494146119592,0.3771849624420316,-0.2885792030627048,100.0,23.60826461910817,0.21005995195161395,6,-0.11249995231628418,-0.22499990463256836,-0.5499999523162842,-0.8524999618530273,-0.05000019073486239,4,-0.016129032258064502,1.0,7.75,4.999961853172933,7.75,-3.0,7.625,-0.016129032258064502
385,2001-06-25,7.75,7.75,7.675000190734862,7.675000190734862,281616.0,0.0,1.0000000000000238,100.0,58.333340902175664,67.39505157742794,-0.03725935767142641,-0.19373578043399853,-0.43409144300443536,-0.8245350007880914,27.95085006171454,0.0749998092651376,0.2695804653069436,0.14587500095367467,-0.2621441903657278,0.5538941922730771,-0.058134594706026554,0.3498845966133759,-0.27203603494019646,100.0,25.495957836287914,0.2040095956597014,6,-0.11249995231628418,-0.21875,-0.5499999523162842,-0.8524999618530273,-0.0625,0,-0.011290334886120301,1.0,7.75,1.0,7.75,4.999961853172933,7.75,-0.011290334886120301
386,2001-06-26,7.737500190734862,7.75,7.6500000953674325,7.75,237648.0,-0.0016128786148564833,15.000228885328308,-0.16666454738502826,53.246754533546536,64.44549419797757,-0.02547933511980016,-0.1584467809172887,-0.406508466986212,-0.8069066445917974,26.441972916917177,0.09999990463256747,0.2370984926179336,0.11375017166137624,-0.27927282940012876,0.5067731727228821,-0.0827613288693767,0.3102616721921292,-0.24365478427745124,87.50017881410386,11.958002114765009,0.1965115005307529,6,-0.10000014305114657,-0.2062501907348624,-0.5375001430511466,-0.8400001525878897,-0.0625,1,-0.006462060032610295,1.0000000000000238,7.75,1.0,7.75,1.0,7.75,-0.006462060032610295
387,2001-06-27,7.625,7.737500190734862,7.5,7.625,157400.0,-0.01453960425998746,1.1111092273131948,-0.0,45.121956325442106,61.32304032826073,0.07096886199772001,-0.01626131758690441,-0.28717491849224874,-0.6914767373748045,26.39723971374306,0.2375001907348624,0.20856318949075447,-0.01812500953674334,-0.36666284390311255,0.33041282482962586,-0.1923939267199284,0.1561439076464417,0.25,50.0,-24.215949879211877,0.17426891718318466,6,0.0,-0.09375,-0.40625,-0.7249999046325684,0.0625,2,0.009836040559362269,15.000228885328308,7.737500190734862,1.0000000000000238,7.75,1.0,7.75,0.009836040559362269
388,2001-06-28,7.5,7.625,7.5,7.625,144200.0,-0.016393442622950838,1.0,-100.0,35.2941176470589,58.51534202758796,0.179581076635265,0.13536879738377472,-0.15342939358474084,-0.5634457862526805,26.661525698707333,0.125,0.1773096958769056,-0.15562500953674352,-0.4599226303515689,0.14867261127808185,-0.3077738199441562,-0.003476199129330837,0.3674999999999997,0.0,-69.14623741989747,0.15214881040741277,6,0.125,0.03749990463256836,-0.28125,-0.5999999046325684,0.1875,3,0.03333333333333344,1.1111092273131948,7.625,15.000228885328308,7.737500190734862,1.0000000000000238,7.75,0.03333333333333344
389,2001-06-29,7.570000171661378,7.622499942779541,7.5,7.622499942779541,339172.0,0.009333356221516986,3.6666848319709353,0.4199981689453054,41.58879441770848,55.77353291937258,0.12596255911319787,0.09546603079617455,-0.21369031844962638,-0.6299771883941974,26.731316913735338,0.12249994277954102,0.13875692741117618,-0.10162484645843417,-0.34333624839134114,0.1400865554744728,-0.22248054742488765,0.019230854508019313,0.29014982833862213,28.000068664551137,-38.72150565042753,0.1208557009664536,6,0.05499982833862216,-0.03250026702880948,-0.38250017166137784,-0.6325001716613778,0.05499982833862216,4,0.015521773536873562,1.0,7.5,1.1111092273131948,7.625,15.000228885328308,7.737500190734862,0.015521773536873562
390,2001-07-02,7.5,7.622499942779541,7.4000000953674325,7.452499866485597,25588.0,-0.009247050207928154,-1.918036990134944,-0.9047683923705706,39.91032042166945,52.947287475322646,0.1751944436985342,0.1899735077367648,-0.1377872949666692,-0.555682546054312,27.6448139165121,0.2224998474121085,0.10936431201985286,-0.18100001811981237,-0.3736231649886399,0.011623128749015166,-0.27731159155422613,-0.0846884446853986,0.35294700000000034,28.571409108681934,-37.38933597665293,0.09631157343441385,7,0.07500004768371582,0.03749990463256836,-0.2749999761581421,-0.5625,0.27500009536743253,0,0.026666641235351785,3.6666848319709353,7.570000171661378,1.0,7.5,1.1111092273131948,7.625,0.026666641235351785
391,2001-07-03,7.5,7.5,7.5,7.5,36040.0,0.0,1.0,0.0,37.089198094263324,49.492551910038785,0.17388430921834264,0.1940138055516467,-0.13176273912770053,-0.5493485834709908,26.801617606182692,0.0,0.1046102303373111,-0.17725002765655518,-0.3811520568059965,0.026652001492886157,-0.27920104223127584,-0.07529901308183451,0.3348291238146972,29.62959300017367,-32.948180871138945,0.10195101457472079,7,0.07500004768371582,0.03749990463256836,-0.2437499761581421,-0.5625,0.5200004577636737,1,0.02499999999999991,-1.918036990134944,7.5,3.6666848319709353,7.570000171661378,1.0,7.5,0.02499999999999991
392,2001-07-04,7.622499942779541,7.622499942779541,7.5250000953674325,7.619999885559082,5020.0,0.01633332570393886,76.99809269502123,100.0,45.49450641581888,46.971739491594434,0.03508620050665634,0.07102025448923932,-0.24709343597695543,-0.6663346421863512,24.289347683569197,0.12249994277954102,0.07589338076509655,-0.05212507247924769,-0.25749553328225083,0.15324538832375545,-0.15481030288074926,0.05056015792225388,0.1949360198972654,98.88886298661252,35.30696148877749,0.10268523040150174,7,-0.047499895095825195,-0.08500003814697266,-0.3599998950958252,-0.684999942779541,0.6025004386901873,2,0.006887536680804107,1.0,7.5,-1.918036990134944,7.5,3.6666848319709353,7.570000171661378,0.006887536680804107
393,2001-07-05,7.5250000953674325,7.622499942779541,7.5250000953674325,7.622499942779541,1000.0,-0.01279105912023859,-1.0000000000000182,-38.999046347510614,48.8207501548597,44.98885987917144,0.10874957327151513,0.16102416027941846,-0.14340948505940698,-0.5622351761767765,21.641311572611656,0.09749984741210849,0.05388776204102985,-0.13962492942809934,-0.3539492607812331,0.07469940192503444,-0.24678709510466668,-0.03246276375153201,0.2757384326169987,56.17981380835656,-13.010194239535899,0.1071621656765669,7,0.04999995231628329,0.01249980926513583,-0.2625000476837167,-0.5875000953674325,0.9749999046325675,3,0.021594671438290858,76.99809269502123,7.622499942779541,1.0,7.5,-1.918036990134944,7.5,0.021594671438290858
394,2001-07-06,7.619999885559082,7.619999885559082,7.550000190734862,7.550000190734862,2384.0,0.012624556676103404,1.0000000000000253,-0.7179467115302007,43.193710742068525,43.30667875027065,-0.0074091505126423485,0.05361201866777865,-0.23139673093054114,-0.6480200344037073,18.850172299790007,0.0949997901916495,0.016236130620034928,-0.03500013351440412,-0.2383729803044199,0.16837271327561165,-0.136686556909412,0.06668628988060377,0.16470910512066883,98.87637800675502,31.093881858220612,0.1016864233950078,7,-0.04499983787536621,-0.08249998092651367,-0.35437488555908203,-0.6699998378753662,1.130000114440918,4,0.008858282868066558,-1.0000000000000182,7.5250000953674325,76.99809269502123,7.622499942779541,1.0,7.5,0.008858282868066558
395,2001-07-09,7.612500190734862,7.625,7.612500190734862,7.625,56512.0,-0.0009842119339703581,1.000000000000142,-0.17856948228883876,49.253742390529474,42.86301073437987,-0.02398748617792723,0.05299972445946466,-0.21602110432015653,-0.6332513597552927,15.801610282234224,0.012499809265137607,-0.023955400563981044,-0.035624837875366744,-0.23472723126809303,0.16347755551735954,-0.1351760345717299,0.0639263588209964,0.1568204441323955,90.00015258788991,18.59220085007972,0.09955119669636324,7,-0.04375004768371493,-0.07500028610229403,-0.3468751907348624,-0.6625001430511466,0.9999999999999991,0,0.0016420110281705202,1.0000000000000253,7.619999885559082,-1.0000000000000182,7.5250000953674325,76.99809269502123,7.622499942779541,0.0016420110281705202
396,2001-07-10,7.625,7.625,7.625,7.625,1237240.0,0.0016420110281705202,1.0,-0.0,41.37930354096267,42.44716042499327,-0.060484221956546236,0.03438709227110337,-0.220337348271336,-0.6373377605011523,14.577519707958306,0.012499809265137607,-0.06242552735623352,-0.01812503337860072,-0.2140967799181297,0.17784671316092826,-0.11611090664836521,0.07986083989116377,0.12954781328726472,100.0,29.775799937813176,0.09798587326976448,7,-0.11249995231628418,-0.0012500286102294922,-0.359375,-0.6749999523162842,0.875,1,0.019672143654745344,1.000000000000142,7.612500190734862,1.0000000000000253,7.619999885559082,-1.0000000000000182,7.5250000953674325,0.019672143654745344
397,2001-07-11,7.677499771118164,7.75,7.675000190734862,7.675000190734862,284460.0,0.006885215884349316,-59.00991987786726,100.0,45.33760105585042,43.56310302597011,-0.1170643014335262,-0.027185496603722825,-0.26347180689448546,-0.6724510839916107,13.050236713421997,0.125,-0.0855001618593505,0.03924975395202601,-0.1475451917741406,0.22604469967819263,-0.054147718911057297,0.13264722681510932,-0.27749967575073153,67.77766239491022,1.2653770313596198,0.0933974728630833,7,-0.10249972343444824,-0.03999972343444824,-0.3087499141693115,-0.627499818801879,0.6975002288818359,2,0.044610966702201216,1.0,7.625,1.000000000000142,7.612500190734862,1.0000000000000253,7.619999885559082,0.044610966702201216
398,2001-07-12,7.7249999046325675,7.7249999046325675,7.625,7.625,65400.0,0.006186927376161444,1.0000000000000178,40.00667684088585,48.484841478970836,44.329330477221475,-0.1444860305642104,-0.07872173437346053,-0.30207049872330494,-0.7037087616184143,11.31708171978047,0.09999990463256747,-0.10109994779263332,0.08674988746642942,-0.1000450582597372,0.27354483319259604,-0.006647585396653888,0.18014736032951273,-0.3179998111724833,87.499940395298,24.181663755405538,0.0933974728630833,7,-0.14999985694885165,-0.10624980926513494,-0.2062499523162833,-0.5249998569488517,0.40000009536743253,3,0.06472498161939377,-59.00991987786726,7.677499771118164,1.0,7.625,1.000000000000142,7.612500190734862,0.06472498161939377
399,2001-07-13,7.7249999046325675,7.7249999046325675,7.7249999046325675,7.7249999046325675,0.0,0.0,1.0,0.0,48.484841478970836,45.28205503914385,-0.1343114013862916,-0.06844835945006089,-0.2928243352982598,-0.6873014091106517,10.170542872781255,0.0,-0.09883719855042283,0.0779999017715447,-0.10778148470988658,0.263781288252976,-0.014890791469170495,0.1708905950122599,-0.31113981304168536,81.81808723877904,22.18392055719589,0.09289069324071554,7,-0.09999990463256747,-0.10624980926513494,-0.2062499523162833,-0.5249998569488517,0.5250000953674325,4,0.10032363817929335,1.0000000000000178,7.7249999046325675,-59.00991987786726,7.677499771118164,1.0,7.625,0.10032363817929335
400,2001-07-16,7.502500057220459,7.625,7.5,7.5,98800.0,-0.02880256959986216,-98.99771123402633,100.0,38.64732964118331,45.4551807665794,0.09899025654809623,0.14183042250405986,-0.06347315626751815,-0.44912228402499643,9.268113444000537,0.22499990463256747,-0.07876908798848348,-0.13212494850158674,-0.32194667135574395,0.05769677435257048,-0.22703580992866534,-0.03721408707450813,-0.08191716746139477,1.0000228881835938,-52.83277313069341,0.0949108614270788,7,0.12249994277954102,0.11625003814697354,0.016249895095825195,-0.30250000953674316,0.997499942779541,0,0.16627789846918262,1.0,7.7249999046325675,1.0000000000000178,7.7249999046325675,-59.00991987786726,7.677499771118164,0.16627789846918262
401,2001-07-17,7.550000190734862,7.550000190734862,7.502500057220459,7.502500057220459,12048.0,0.006331240673392413,1.0000000000000373,18.999618539004032,46.13402771359857,45.526238688554926,0.0663007566979239,0.09320190841796538,-0.102783985038573,-0.48278306725776154,9.804922500124533,0.04750013351440341,-0.07021492805672125,-0.08087482452392702,-0.2744238558349119,0.11267420678705786,-0.17764934017941947,0.01589969113156542,-0.12282895877097921,20.000076293944957,-32.89992035688056,0.09677451565549222,7,0.0749998092651376,0.037499904632570136,-0.03125023841857821,-0.3500001430511466,0.9499998092651376,1,0.14072847326598326,-98.99771123402633,7.502500057220459,1.0,7.7249999046325675,1.0000000000000178,7.7249999046325675,0.14072847326598326
402,2001-07-18,7.625,7.625,7.550000190734862,7.550000190734862,134044.0,0.009933749320586216,1.0000000000000238,1.5789389148221131,56.79348473964148,46.412098086864006,-0.009283370652315881,0.008808892481185993,-0.16855413950046927,-0.5427282208519673,10.133795903907096,0.0749998092651376,-0.05088542736542312,0.00037498474121111514,-0.18487212450049562,0.18562209398291785,-0.0922485698796427,0.09299853936206492,-0.19137219267539418,55.555579103079744,-3.8691920156785713,0.09262355462085355,7,0.0,-0.03749990463256747,-0.10625004768371582,-0.4249999523162842,0.875,2,0.11475409836065564,1.0000000000000373,7.550000190734862,-98.99771123402633,7.502500057220459,1.0,7.7249999046325675,0.11475409836065564
403,2001-07-19,7.625,7.625,7.5999999046325675,7.612500190734862,200000.0,0.0,3.0000762951096256,0.16666454738502826,53.235288012803885,47.52782889472349,0.007144697448273618,-0.0010919347509119604,-0.15913418920911138,-0.5266824556899357,10.480442035085465,0.02500009536743253,-0.026830496373263735,0.00662498474121076,-0.16899622148109117,0.1822461909635127,-0.08118561836994065,0.09443558785236217,-0.1850447488218867,55.555579103079744,-7.520169493361827,0.08781060311115114,7,0.0,-0.03749990463256747,-0.10625004768371582,-0.4249999523162842,0.869999885559082,3,0.09836065573770503,1.0000000000000238,7.625,1.0000000000000373,7.550000190734862,-98.99771123402633,7.502500057220459,0.09836065573770503
404,2001-07-20,7.625,7.625,7.5250000953674325,7.612500190734862,217200.0,0.0,15.000228885328308,1.0,58.012833052936365,48.50106119054648,0.008860308581903453,-0.011527814989321428,-0.14831110098213518,-0.5140663976906286,11.024703365144065,0.09999990463256747,-0.021650413012592296,0.012874984741211293,-0.15156399269152132,0.1773139621739439,-0.06934450397515501,0.0950944734575776,-0.1788438538454491,100.0,31.214677532587856,0.08221948871636646,7,0.0,-0.04999995231628418,-0.10625004768371582,-0.4249999523162842,0.8999996185302717,4,0.06557377049180335,3.0000762951096256,7.625,1.0000000000000238,7.625,1.0000000000000373,7.550000190734862,0.06557377049180335
405,2001-07-23,7.6624999046325675,7.675000190734862,7.6500000953674325,7.6500000953674325,159560.0,0.0049180202796810235,-3.0000762951097677,0.9999999999997868,59.93884808789448,50.56323280687224,-0.02324581588915109,-0.05894105593797061,-0.17473198445089633,-0.5398016366039764,11.948979659233247,0.05000019073486239,-0.012382191186026681,0.05474989414214981,-0.09852052178885362,0.20802031007315325,-0.02188531382335146,0.13138510210765109,-0.2102668814011075,92.75346294079758,18.229705569681073,0.07663520796550162,7,-0.03749990463256747,-0.08749985694885165,-0.10062491893768222,-0.41249990463256747,0.9874997138977042,0,0.07667211780482286,15.000228885328308,7.625,3.0000762951096256,7.625,1.0000000000000238,7.625,0.07667211780482286
406,2001-07-24,7.6875,7.6875,7.6624999046325675,7.6624999046325675,202800.0,0.003262655227221245,1.000000000000071,2.000038147555097,54.51390015676048,51.58282159586224,-0.04296631464186529,-0.0926281995514362,-0.18813412994587164,-0.5520138206248273,12.696291507066407,0.02500009536743253,-0.00224224441989751,0.08224999904632568,-0.06355888632153395,0.22805888441418531,0.009345556362395868,0.1551544417302555,-0.22931163723316939,100.0,27.378552170999242,0.07290444268392979,7,-0.07500004768371582,-0.11249995231628418,-0.09375,-0.375,1.0500001907348615,1,0.10569105691056913,-3.0000762951097677,7.6624999046325675,15.000228885328308,7.625,3.0000762951096256,7.625,0.10569105691056913
407,2001-07-25,7.699999809265138,7.699999809265138,7.375,7.375,227536.0,0.001625991449123676,-1.0000000000000056,12.999942779758868,63.77953110673739,53.28223155450298,-0.05804265642885209,-0.10458315044148758,-0.1882486479958727,-0.5510841083343525,13.0596172892201,0.3249998092651376,0.0020618550613109576,0.0909998178482061,-0.06068705674705566,0.24268669244346786,0.015156380550575221,0.16684325514583698,0.05000019073486239,100.0,24.253728875628,0.07584343729763082,7,-0.14999985694885343,-0.1374998092651376,-0.1156247854232797,-0.3874998092651376,1.0250005722045907,2,0.1038961312404516,1.000000000000071,7.6875,-3.0000762951097677,7.6624999046325675,15.000228885328308,7.625,0.1038961312404516
408,2001-07-26,7.75,7.75,7.6624999046325675,7.6875,100600.0,0.006493531425117549,1.800003051757841,0.19230780516862386,61.01697380948148,54.67469070233749,-0.11636016076865996,-0.14218347556223243,-0.22543015092065666,-0.5872276896884454,13.290016931530978,0.08750009536743253,0.01428898781939747,0.1285000085830692,-0.026532970545353862,0.28353298771149227,0.05098351901885767,0.20601649814728074,-0.375,100.0,26.056773413109568,0.07751648956421142,7,-0.1875,-0.1875,-0.15312492847442627,-0.40625,1.0,3,0.09677419354838701,-1.0000000000000056,7.699999809265138,1.000000000000071,7.6875,-3.0000762951097677,7.6624999046325675,0.09677419354838701
409,2001-07-27,7.6875,7.699999809265138,7.6875,7.699999809265138,200288.0,-0.008064516129032251,-1.000000000000142,-0.1999969482422017,55.813943172795646,56.582092205849975,-0.06675938670272341,-0.07423542536213112,-0.15113760152916011,-0.511093839723463,13.53286765680504,0.0625,0.018301775900154027,0.06012501716613805,-0.09559455274143236,0.21584458707370846,-0.01773476778764671,0.1379848021199228,-0.3125,83.33333333333334,10.949401909814128,0.07785978495378507,7,-0.125,-0.125,-0.09062492847442627,-0.3250000476837158,1.0625,4,0.10504063551988052,1.800003051757841,7.75,-1.0000000000000056,7.699999809265138,1.000000000000071,7.6875,0.10504063551988052
410,2001-07-30,7.699999809265138,7.75,7.6875,7.6875,143180.0,0.001625991449123676,-9.000152590218967,-1.0,55.813943172795646,57.65763836798298,-0.05397356698989064,-0.07481953715264122,-0.15169825027444706,-0.5087507529097639,13.006911575284105,0.0625,0.01588647605448834,0.06262483596801882,-0.0840798506610172,0.20932952259705484,-0.010727507346499188,0.13597717928253683,-0.3174998092651373,86.6666158040367,17.04162593949691,0.07335234331451812,7,-0.1374998092651376,-0.1374998092651376,-0.11874973773956388,-0.29999971389770597,0.949999809265134,0,0.107142835026105,-1.000000000000142,7.6875,1.800003051757841,7.75,-1.0000000000000056,7.699999809265138,0.107142835026105
411,2001-07-31,7.6875,7.7249999046325675,7.6875,7.7249999046325675,195156.0,-0.0016233518928269186,1.0000000000000473,-3.0000381475544575,50.82646582217823,56.99463626604262,-0.022259043937112644,-0.050122257329068276,-0.1270777730913295,-0.4833259389246143,12.452532173569061,0.03749990463256747,0.012594662944765744,0.04075002670288086,-0.09232184278952715,0.17382189619528887,-0.025785908043323147,0.10728596144908487,-0.29764999999999997,83.33333333333334,12.918044292247288,0.0665359347462038,7,-0.125,-0.125,-0.10312497615814209,-0.28749990463256836,1.0625,1,0.12520320241044192,-9.000152590218967,7.699999809265138,-1.000000000000142,7.6875,1.800003051757841,7.75,0.12520320241044192
412,2001-08-01,7.675000190734862,7.699999809265138,7.675000190734862,7.699999809265138,21084.0,-0.001625991449123565,1.0,0.6666581895401367,45.61405416710239,56.14783250540911,-0.002146568486351974,-0.03529730561704003,-0.101627288413634,-0.45784259351985757,12.98643731337578,0.024999618530275214,0.039411606576252645,0.025625205039976784,-0.10750376182803034,0.1587541719079839,-0.04093927839402678,0.09218968847398035,-0.27794719073486274,14.286025689233156,-51.73880042920442,0.06656448343400362,8,-0.1125001907348624,-0.1125001907348624,-0.09062516689300448,-0.27500009536743075,1.050000190734866,2,0.1384364786443435,1.0000000000000473,7.6875,-9.000152590218967,7.699999809265138,-1.000000000000142,7.6875,0.1384364786443435
413,2001-08-02,7.6875,7.699999809265138,7.6875,7.6875,7600.0,0.0016286396031921502,0.0,-0.0,46.78111869049255,54.89986424291536,-0.005418195249090374,-0.03689020633370621,-0.10076415851810872,-0.45615642264591827,13.549195350363796,0.024999618530275214,0.054856415688462334,0.03000001907348615,-0.09039395792519134,0.15039399607216364,-0.030196969425852593,0.0901970075728249,-0.28338806000000005,16.666454738502825,-45.40421128976223,0.06019698849933855,8,-0.125,-0.125,-0.109375,-0.25,0.8125,3,0.13495939921557443,1.0,7.675000190734862,1.0000000000000473,7.6875,-9.000152590218967,7.699999809265138,0.13495939921557443
414,2001-08-03,7.6875,7.697500228881836,7.625,7.6875,83200.0,0.0,6.249856952126645,0.0,75.69449503492153,56.65049168147392,0.004894474667169746,-0.033280279230212706,-0.09034950890738358,-0.44378239843949263,14.279648831536495,0.07250022888183594,0.05318136845224153,0.026625013351440074,-0.09312543047392552,0.14637545717680567,-0.03325020856124272,0.08650023526412287,-0.2764702987999996,50.0,-18.97795205814498,0.05987522191268291,8,-0.125,-0.125,-0.10625004768371582,-0.25,0.8000001907348615,4,0.1382113821138211,0.0,7.6875,1.0,7.675000190734862,1.0000000000000473,7.6875,0.1382113821138211
415,2001-08-06,7.625,7.625,7.5,7.5,173000.0,-0.008130081300813052,1.0,100.0,60.0,57.26005833072276,0.06874498057016254,0.03183646202728774,-0.01875232297288676,-0.36719021034151744,15.336541693892336,0.1875,0.05463054198827244,-0.036499977111816406,-0.15531419149139847,0.08231423726776566,-0.09590708430160699,0.02290713007797418,-0.20719089282399938,55.555579103079744,-18.807356040071305,0.05940710718979091,8,-0.0625,-0.0625,-0.04375004768371582,-0.1875,0.752499580383299,0,0.14754098360655732,6.249856952126645,7.6875,0.0,7.6875,1.0,7.675000190734862,0.14754098360655732
416,2001-08-07,7.7750000953674325,7.7750000953674325,7.550000190734862,7.550000190734862,140712.0,0.019672143654745344,1.0,1.799999237060561,66.66670198798998,57.580855095306376,-0.07547494786460796,-0.11209709012491587,-0.1583694117323562,-0.5060745948777692,15.962437224723875,0.22499990463257014,0.05585636389186455,0.10600011348724436,-0.021716604614631763,0.2337168315891205,0.0421417544363063,0.16985847253818243,-0.3505471703349521,100.0,22.297294304115567,0.06385835905093817,8,-0.1375000476837167,-0.2000000476837167,-0.21875011920929044,-0.28750014305114835,0.712500095367429,1,0.11254013021609977,1.0,7.625,6.249856952126645,7.6875,0.0,7.6875,0.11254013021609977
417,2001-08-08,8.020000457763674,8.020000457763674,7.737500190734862,7.737500190734862,276000.0,0.031511300243227014,-1.0000000000000062,1.255557274524807,78.41731159778246,59.51422596067316,-0.3020761714445097,-0.3479627597861814,-0.3864602031947939,-0.7384217323958424,16.517713325738768,0.28250026702881126,0.05876529578420708,0.3338754415512106,0.1313941691079723,0.536356713994449,0.23263480532959147,0.4351160777728298,-0.5815256459177949,100.0,18.690479039665902,0.10124063622161925,8,-0.2600002288818368,-0.3225002288818368,-0.46375048160553156,-0.5325005054473895,0.42999935150146484,2,0.09102238161715537,1.0,7.7750000953674325,1.0,7.625,6.249856952126645,7.6875,0.09102238161715537
418,2001-08-09,8.225000381469728,8.225000381469728,8.0,8.024999618530272,414740.0,0.02556108628492737,1.2499952316465857,0.7079666332459051,83.33336865461919,62.571939903098,-0.4834516138649301,-0.5413379515198748,-0.5722227680857968,-0.928250375521376,17.835538184188398,0.22500038146972834,0.07233018288809134,0.5138753414154067,0.19894208515533407,0.8288085976754784,0.3564087132853704,0.671341969545443,-0.7516340308687814,100.0,20.184951042511074,0.15746662813003598,8,-0.36250019073486417,-0.42500019073486417,-0.6687504053115862,-0.7250003814697283,0.2224998474121076,3,0.06079027073682086,-1.0000000000000062,8.020000457763674,1.0,7.7750000953674325,1.0,7.625,0.06079027073682086
419,2001-08-10,8.5,8.524999618530272,8.125,8.125,1055860.0,0.033434602525955315,-1.1333312988281155,1.8749928474698785,86.81321260997119,66.01630317389528,-0.7052413696218602,-0.796116860281737,-0.8243928755417631,-1.186724754895189,19.643047729600678,0.39999961853027166,0.08714428577633981,0.7501249551773075,0.2770123117103296,1.2232375986442854,0.5135686334438185,0.9866812769107964,-0.9665029269295502,97.56101191860752,18.581910708228023,0.23655632173348914,8,-0.4875001907348633,-0.5500001907348642,-0.9437500238418579,-1.0,-0.125,4,0.0,1.2499952316465857,8.225000381469728,-1.0000000000000062,8.020000457763674,1.0,7.7750000953674325,0.0
420,2001-08-13,8.75,8.75,8.487500190734862,8.524999618530272,210172.0,0.02941176470588225,1.333327681939574,0.6000010172526089,88.99084752121523,70.25679002934383,-0.8835503046284874,-0.999089150195906,-1.0502025176303995,-1.4177796575751236,20.155012191356008,0.2624998092651385,0.11015825101920207,0.9377499580383297,0.30123614542846333,1.5742637706481961,0.6194930517333965,1.256006864343263,-1.1173526723835678,100.0,22.701708823919745,0.31825690630493325,8,-0.625,-0.6875,-1.193750023841858,-1.25,-0.25,0,-0.02999997820173006,-1.1333312988281155,8.5,1.2499952316465857,8.225000381469728,-1.0000000000000062,8.020000457763674,-0.02999997820173006
421,2001-08-14,8.612500190734862,8.625,8.524999618530272,8.524999618530272,160708.0,-0.015714263916015825,-1.285708057677886,0.3888907726868108,80.67229746191053,74.15215039543362,-0.671674335990212,-0.8199472983335792,-0.8980738056131177,-1.2635386846527066,20.694643848787447,0.22500038146972834,0.14183482204233666,0.7471251487731916,0.0304601072241244,1.4637901903222588,0.388792627998658,1.1054576695477252,-0.8457705424324011,86.41976936618542,11.497669432159924,0.35833252077453354,8,-0.4875001907348615,-0.5500001907348615,-1.0593751668930036,-1.1125001907348615,-0.1125001907348615,1,-0.027285991889366867,1.333327681939574,8.75,-1.1333312988281155,8.5,1.2499952316465857,8.225000381469728,-0.027285991889366867
422,2001-08-15,8.5,8.5,8.5,8.5,111900.0,-0.01306243114582295,1.0,0.0,74.19356029562682,77.19797724044855,-0.4803555759594573,-0.673040333267851,-0.7751741622945971,-1.1343424547552674,21.88403852466549,0.1125001907348615,0.17408025619603684,0.5908749580383299,-0.16950294523914522,1.351252861315805,0.21068600639959278,0.9710639096770679,-0.6152779094938348,66.66666666666666,-4.873263854370805,0.38018895163873767,8,-0.375,-0.4375,-0.9318749904632568,-1.0,-0.125,2,-0.0014705657958986595,-1.285708057677886,8.612500190734862,1.333327681939574,8.75,-1.1333312988281155,8.5,-0.0014705657958986595
423,2001-08-16,8.375,8.475000381469728,8.25,8.475000381469728,263200.0,-0.014705882352941124,3.4999904632930914,-100.0,71.3178395437028,76.71168218586868,-0.27667310938028855,-0.5153958895022317,-0.6426246932794406,-0.993642882033777,22.613082560473707,0.25,0.21261369273554198,0.42837495803833026,-0.34683524463644844,1.203585160713109,0.040769856700940466,0.81598005937572,-0.3864445603545743,40.0,-28.806886531574264,0.38760510133738935,8,-0.25,-0.3125,-0.7687499523162842,-0.875,-0.125,3,0.008955201106285227,1.0,8.5,-1.285708057677886,8.612500190734862,1.333327681939574,8.75,0.008955201106285227
424,2001-08-17,8.125,8.449999809265138,8.125,8.449999809265138,92200.0,-0.02985074626865669,-1.0000000000000109,3.2499856949397836,61.48649519425317,76.87684831856348,0.046838169878258284,-0.23823073023912933,-0.3906454135802777,-0.7352253427241147,22.645048377992612,0.3249998092651385,0.25421249490868014,0.1533749580383299,-0.6103267659228298,0.9170766819994896,-0.22847590394225037,0.5352258200189102,-0.04507121311202589,0.0,-63.79873194849571,0.3818508619805799,8,0.02500009536743164,-0.0625,-0.5281249284744263,-0.625,0.25,4,0.039692335862379746,3.4999904632930914,8.375,1.0,8.5,-1.285708057677886,8.612500190734862,0.039692335862379746
425,2001-08-20,8.25,8.25,8.125,8.125,47432.0,0.01538461538461533,1.0,-0.38461561033724667,64.3312129767765,76.61734953953976,0.02214677615314642,-0.3340888699119473,-0.5101579444315414,-0.8529913715811785,23.138778708630657,0.125,0.3018503988409851,0.2489999532699585,-0.5098174068708001,1.0078173134107171,-0.1304087268004217,0.6284086333403378,0.5,25.0,-34.827074939618456,0.3794086800703793,8,-0.006249904632568359,-0.1875,-0.6281249523162842,-0.75,0.125,0,0.015151515151515138,-1.0000000000000109,8.125,3.4999904632930914,8.375,1.0,8.5,0.015151515151515138
426,2001-08-21,8.5,8.5,8.274999618530272,8.324999809265138,189404.0,0.030303030303030276,1.571430128446187,1.400001525878892,68.74999729069773,75.54320350541924,-0.12761716958677383,-0.5482040984963721,-0.750846362612088,-1.0902384347498781,24.098873655015353,0.25,0.34725536454001116,0.45837495326995814,-0.3165992527939583,1.2333491593338755,0.07088785023799993,0.8458620563019164,0.2375000000000007,100.0,32.99075246643369,0.3874871030319585,8,-0.125,-0.4375,-0.8781249523162842,-1.0,-0.125,1,0.0,1.0,8.25,-1.0000000000000109,8.125,3.4999904632930914,8.375,0.0
427,2001-08-22,8.5,8.5,8.375,8.375,82552.0,0.0,1.0,0.714284935776924,68.57142857142857,73.90298794062028,-0.05852322287478451,-0.5114177406822913,-0.7429546983507667,-1.071368346814177,23.431153994611336,0.125,0.41085745068149837,0.41837494373321604,-0.3648946710643557,1.2016445585307878,0.026740136334430176,0.8100097511320019,0.22525000000000084,100.0,25.522970331704386,0.39163480739878564,8,-0.0625,-0.4375,-0.8937499523162842,-1.0,-0.25,2,0.0,1.571430128446187,8.5,1.0,8.25,-1.0000000000000109,8.125,0.0
428,2001-08-23,8.5,8.5,8.5,8.5,723592.0,0.0,1.0,0.0,68.57142857142857,71.87612304744887,-0.01722347518144396,-0.4767941665064157,-0.733288422864006,-1.0543025796090886,23.164464024363674,0.0,0.4655866759813643,0.3808749437332146,-0.40734303848119247,1.1690929259476226,-0.01323404737398981,0.7749839348404182,0.21324500000000057,100.0,21.500363106524432,0.3941089911072039,8,-0.0625,-0.4375,-0.8937499523162842,-1.0,-0.25,3,-0.014705882352941124,1.0,8.5,1.571430128446187,8.5,1.0,8.25,-0.014705882352941124
429,2001-08-24,8.494999885559082,8.550000190734862,8.4375,8.5,158800.0,-0.0005882487577550943,1.1428506553074382,-100.0,70.42253142759664,69.8129768148246,-0.014535811654715403,-0.43025581348629416,-0.7128392100732226,-1.035884719212424,22.75778611773946,0.1125001907348615,0.49193866700448563,0.33549983501434255,-0.44228310526473535,1.1132827752934205,-0.0533916351251964,0.7243913051538815,0.20648021444091924,87.05875753121916,5.423172929337966,0.38889147013953873,8,-0.11999988555908203,-0.43249988555908203,-0.8887498378753662,-0.994999885559082,0.005000114440917969,4,-0.028840481325440037,1.0,8.5,1.0,8.5,1.571430128446187,8.5,-0.028840481325440037
430,2001-08-27,8.524999618530272,8.612500190734862,8.5,8.524999618530272,723720.0,0.003531457725171716,-3.500076295109732,-0.0,68.65670685779689,68.4779111921453,-0.0891872674204599,-0.41664099712924063,-0.7331702963062297,-1.050359732360354,22.86005620614896,0.11750030517577947,0.49391059243833624,0.32424957752227535,-0.43828265318162707,1.0867818082261769,-0.057016537829674974,0.7055156928742266,0.16495087946973008,74.07394848754574,-5.0222573893162945,0.3812661153519509,8,-0.15624952316284002,-0.46249961853027166,-0.9249995946884138,-1.0249996185302717,-0.02499961853027166,0,-0.017595263958044782,1.1428506553074382,8.494999885559082,1.0,8.5,1.0,8.5,-0.017595263958044782
431,2001-08-28,8.649999618530272,8.737500190734862,8.524999618530272,8.524999618530272,123800.0,0.014662757254357617,-2.4000091552734375,100.0,66.66664984700833,67.64158780896547,-0.2327888091632122,-0.49101007671763774,-0.8428200519586824,-1.1599484804083815,23.129608826801622,0.21250057220458984,0.4640778070923801,0.4011245965957624,-0.3463613604800706,1.1486105536715954,0.02738161805784678,0.7748675751336789,-0.5249996185302717,75.86192381658934,-0.5657165697397062,0.37374297853791627,8,-0.21874952316284002,-0.5874996185302717,-1.0499995946884138,-1.1499996185302717,-0.23749923706054332,1,-0.03179186481594287,-3.500076295109732,8.524999618530272,1.1428506553074382,8.494999885559082,1.0,8.5,-0.03179186481594287
432,2001-08-29,8.737500190734862,8.737500190734862,8.257499694824219,8.649999618530272,168392.0,0.010115673533342529,9.97136815947506,0.7000045776367188,64.45697597278806,66.87926963441939,-0.31632169530955956,-0.521570682057634,-0.9176668668735672,-1.2311729447150928,22.835790233305023,0.48000049591064275,0.40133584992081417,0.4355001688003526,-0.2909866025244554,1.1619869401251606,0.07225678313794859,0.7987435544627566,-0.6002501869201637,100.0,25.457181902541492,0.3632433856624041,8,-0.30625009536742986,-0.6750001907348615,-1.1437501907348615,-1.2375001907348615,-0.26249980926513317,2,-0.04148786069489896,-2.4000091552734375,8.649999618530272,-3.500076295109732,8.524999618530272,1.1428506553074382,8.494999885559082,-0.04148786069489896
433,2001-08-30,8.725000381469728,8.725000381469728,8.5,8.5,9120.0,-0.001430593303836214,-1.0000000000000158,2.5714161153557114,57.45034262797241,66.43080823816597,-0.2782099817391668,-0.45045363661839666,-0.8923976561306315,-1.2023044750711467,22.526093317919294,0.2375001907348615,0.35481147676196656,0.37112534046173273,-0.31780488478136704,1.0600555657048325,0.02666022784018196,0.7155904530832835,-0.575745373916627,97.39587576020752,24.700391013694187,0.34446511262155,8,-0.2937502861022967,-0.6000003814697283,-1.1687504053115862,-1.2250003814697283,-0.28750038146972834,3,-0.05444130208619136,9.97136815947506,8.737500190734862,-2.4000091552734375,8.649999618530272,-3.500076295109732,8.524999618530272,-0.05444130208619136
434,2001-08-31,8.75,8.75,8.675000190734862,8.675000190734862,380320.0,0.002865285666160622,1.0000000000000473,0.33333192048489485,50.0,64.83845124074635,-0.22934839836473842,-0.4129439386662792,-0.9040740980350819,-1.2106238837873544,21.843178075539434,0.0749998092651385,0.32582536801687745,0.34299995899200475,-0.2912641463528285,0.977264064336838,0.02586790631958813,0.6601320116644214,-0.5889800887832628,100.0,29.487756973027103,0.3171320526724165,8,-0.24625015258789062,-0.625,-1.1875,-1.2249999046325684,-0.3125,4,-0.05714285714285716,-1.0000000000000158,8.725000381469728,9.97136815947506,8.737500190734862,-2.4000091552734375,8.649999618530272,-0.05714285714285716
435,2001-09-03,8.75,8.75,8.649999618530272,8.75,182048.0,0.0,1.0,0.0,55.99127689299164,63.42081564100123,-0.16870591914843658,-0.34186810568379933,-0.8904762263688362,-1.1937743331888075,20.386998006117107,0.10000038146972834,0.31003319512322136,0.2867499589920044,-0.24709916133364018,0.8205990793176499,0.019825398829182106,0.5536745191548267,-0.5654208852319318,100.0,30.198721543303975,0.26692456016282257,9,-0.24625015258789062,-0.625,-1.1875,-1.2249999046325684,-0.1999998092651385,0,-0.02857142857142858,1.0000000000000473,8.75,-1.0000000000000158,8.725000381469728,9.97136815947506,8.737500190734862,-0.02857142857142858
436,2001-09-04,8.649999618530272,8.75,8.574999809265138,8.75,16440.0,-0.011428615025111832,2.49999046329318,-100.0,56.60791137804647,62.091535952847664,-0.05050122849115368,-0.18230050106459217,-0.7773566598805504,-1.0785323716034627,20.112656533793054,0.1750001907348615,0.3290508153285696,0.14299960136413326,-0.2865979837261019,0.5725971864543684,-0.07179919118098432,0.35779839390925083,-0.4428036683529264,79.6953665979889,9.105245564186461,0.21479879254511786,9,-0.1462497711181623,-0.5249996185302717,-1.0874996185302717,-1.12499952316284,0.0,1,-0.01734099712662862,1.0,8.75,1.0000000000000473,8.75,-1.0000000000000158,8.725000381469728,-0.01734099712662862
437,2001-09-05,8.75,8.75,8.649999618530272,8.675000190734862,277536.0,0.011560738251999991,1.6666836209199003,-0.7499952316466122,66.89188260361541,61.904919734201755,-0.12439077430285295,-0.2369558859630576,-0.8591785817141728,-1.1661475470259068,21.07277310664345,0.10000038146972834,0.3359669940360437,0.2065000057220452,-0.1695927483787365,0.5825927598228269,0.018453628671654343,0.39454638277243603,-0.5210918878297477,100.0,24.48538538723281,0.18804637705039076,9,-0.24625015258789062,-0.625,-1.1875,-1.21875,0.36999988555908203,2,-0.03857138497488821,2.49999046329318,8.649999618530272,1.0,8.75,1.0000000000000473,8.75,-0.03857138497488821
438,2001-09-06,8.725000381469728,8.75,8.699999809265138,8.699999809265138,41200.0,-0.0028570992606025136,-2.9999237078007353,0.3333418104599186,83.89831786980494,63.402229338891566,-0.07165356477594642,-0.18190316458941425,-0.811886460703688,-1.1271856436030756,20.998408492738278,0.050000190734861505,0.30874226541742367,0.15650038719177495,-0.19619382827287168,0.5091946026564216,-0.01984672054054748,0.3328474949240974,-0.4752485937862865,85.71451926692585,0.6210532529625965,0.17634710773232298,9,-0.22125053405761896,-0.6000003814697283,-1.1625003814697283,-1.1937503814697283,0.05249977111816051,3,-0.02865329387617599,1.6666836209199003,8.75,2.49999046329318,8.649999618530272,1.0,8.75,-0.02865329387617599
439,2001-09-07,8.5,8.625,8.5,8.574999809265138,191000.0,-0.025788008210015367,-2.3333418104599266,-2.9999237078009484,62.690347466422985,62.7393005176278,0.17224396472923154,0.04542624403277529,-0.5690051377458953,-0.889389595608713,19.853236624638505,0.22500038146972834,0.2764799238661304,-0.06849999427795339,-0.4211942097426,0.28419422118669324,-0.24484710201027582,0.10784711345436904,-0.23023828382389588,0.0,-88.865755216647,0.17634710773232298,9,0.003749847412109375,-0.375,-0.9375,-0.96875,0.4499998092651367,4,-0.007352941176470562,-2.9999237078007353,8.725000381469728,1.6666836209199003,8.75,2.49999046329318,8.649999618530272,-0.007352941176470562
440,2001-09-10,8.487500190734862,8.5,8.487500190734862,8.5,269040.0,-0.0014705657958986595,1.0000000000002842,0.1666645473850381,49.163892826204155,60.794549737538446,0.19988514380918154,0.03926503650237656,-0.5361443095789751,-0.8656336148157315,17.9767721912772,0.012499809265138495,0.2431894218128683,-0.06787481307983612,-0.4115518813037742,0.27580225514410195,-0.23971334719180604,0.1039637210321338,-0.19852894320580106,0.0,-83.8445752965236,0.17183853411196917,9,0.01624965667724787,-0.3625001907348615,-0.9250001907348615,-0.9500002861022931,0.4624996185302752,0,-0.005891038540351667,-2.3333418104599266,8.5,-2.9999237078007353,8.725000381469728,1.6666836209199003,8.75,-0.005891038540351667
441,2001-09-11,8.377499580383299,8.399999618530272,8.375,8.375,245600.0,-0.012960307261217108,-19.003052270124485,-0.1999694819560361,42.85712696920986,58.394566514918644,0.2985637999948807,0.1378235802499166,-0.406641096926287,-0.7449022062427195,16.180471204325304,0.1125001907348615,0.20310746800247514,-0.16612539291381978,-0.5175604267382834,0.18530964091064384,-0.3418429098260525,0.009592123998412916,-0.07008718275540105,0.6665547688797346,-77.78288677509539,0.17571751691223195,9,0.185000419616701,-0.22749948501586736,-0.814999580383299,-0.8399996757507306,0.497500419616701,1,0.02059094228491376,1.0000000000002842,8.487500190734862,-2.3333418104599266,8.5,-2.9999237078007353,8.725000381469728,0.02059094228491376
442,2001-09-12,8.487500190734862,8.75,8.3125,8.4375,1083800.0,0.013130482346921157,-1.9166648123011194,20.00343380390515,49.354016120272085,57.49497468072972,0.1669253153844128,0.028288886525340118,-0.49940793035219855,-0.843623022934243,14.173162875093354,0.4375,0.1698483795892738,-0.0554997920990008,-0.4073057523450654,0.2963061681470638,-0.2314027722220331,0.1204031880240315,0.2624998092651385,40.000043596539776,-34.24770054838624,0.17590298012303213,9,0.043749809265138495,-0.24375009536742986,-0.8812501430511457,-0.9500002861022931,0.34999942779541193,2,0.01914573480337567,-19.003052270124485,8.377499580383299,1.0000000000002842,8.487500190734862,-2.3333418104599266,8.5,0.01914573480337567
443,2001-09-13,8.449999809265138,8.524999618530272,8.449999809265138,8.5,144600.0,-0.004418306995817134,-1.9999809265865023,-1.0,47.75000047683633,57.24497473371153,0.18027210495523072,0.07557070838945634,-0.4416110141306486,-0.794946396000233,13.560528521921544,0.07499980926513317,0.13235995119417154,-0.096750164031981,-0.44256395614963395,0.24906362808567195,-0.2696570600908075,0.07615673202684548,0.3000001907348615,31.428527832031655,-39.49683309576536,0.17290689605882636,9,0.0812501907348615,-0.0749998092651385,-0.7212495803833017,-0.8399996757507324,0.3625001907348615,3,0.07928995164701802,-1.9166648123011194,8.487500190734862,-19.003052270124485,8.377499580383299,1.0000000000002842,8.487500190734862,0.07928995164701802
444,2001-09-14,8.447500228881836,8.447500228881836,8.375,8.375,41600.0,-0.00029580833606190904,1.0,-1.449999046329373,46.015462734691795,56.13655093834488,0.15125573359705058,0.10906164966547038,-0.4214880694997767,-0.7813712279528362,13.427850011629678,0.0749998092651385,0.0932027055404312,-0.11537475585937429,-0.40367878080460606,0.17292926908585748,-0.2595267683319893,0.02877725661324071,0.30249977111816406,30.85719517299107,-38.03116834349889,0.14415201247261572,9,0.08374977111816406,-0.010000228881835938,-0.6162500381469718,-0.7350001335144025,0.5524997711181641,4,0.039064801984590725,-1.9999809265865023,8.449999809265138,-1.9166648123011194,8.487500190734862,-19.003052270124485,8.377499580383299,0.039064801984590725
445,2001-09-17,8.375,8.375,8.3125,8.314999580383299,48800.0,-0.008582447696652173,1.0833187634109513,0.8275893820210184,35.05440078284059,53.74171642776645,0.18435508775767318,0.20175057879894354,-0.3316018052004317,-0.6977053749067199,13.313266514520402,0.13500022888183594,0.06851654581617872,-0.19412498474121165,-0.458278550569041,0.07002858108661769,-0.3262017676551263,-0.06204820182729698,0.36625000000000085,14.285714285714285,-51.50140062818625,0.13207678291391445,9,0.15625,0.0625,-0.3937501907348633,-0.5125002861022949,0.5,0,0.06865669364359839,1.0,8.447500228881836,-1.9999809265865023,8.449999809265138,-1.9166648123011194,8.487500190734862,0.06865669364359839
446,2001-09-18,8.5,8.5,8.375,8.375,551532.0,0.014925373134328401,1.0,2.0833187634108894,37.597919548850534,50.486831643903685,0.040051922403076645,0.080898275446879,-0.4378077643391638,-0.8106995262186576,12.33571427011617,0.125,0.056833853923148325,-0.06912498474121165,-0.333278550569041,0.1950285810866177,-0.20120176765512632,0.06295179817270302,0.2326750000000004,42.857142857142854,-17.833831513231367,0.13207678291391445,9,0.03125,-0.0625,-0.40625,-0.5250000953674316,0.25,1,0.052941154031192594,1.0833187634109513,8.375,1.0,8.447500228881836,-1.9999809265865023,8.449999809265138,0.052941154031192594
447,2001-09-19,8.5,8.5,8.375,8.375,795116.0,0.0,1.0,1.0,38.09523809523803,45.397600557840704,0.0009611423204258784,0.08527011877556134,-0.42031871454732794,-0.798372205469942,11.305333887725924,0.125,0.03457759355704049,-0.06912498474121165,-0.333278550569041,0.1950285810866177,-0.20120176765512632,0.06295179817270302,0.2242715000000004,88.23545251366636,30.857772967675288,0.13207678291391445,9,0.03125,-0.0625,-0.40625,-0.5250000953674316,0.27499961853027166,2,0.044117647058823595,1.0,8.5,1.0833187634109513,8.375,1.0,8.447500228881836,0.044117647058823595
448,2001-09-20,8.375,8.5,8.375,8.5,114040.0,-0.014705882352941124,1.0,-1.0,32.057450326895264,41.9939453201154,0.07944720904698777,0.21125650654647998,-0.2804528949123686,-0.6622453707825864,10.219270469129093,0.125,0.013861685562176262,-0.18787498474121023,-0.4645340952566599,0.08878412577423944,-0.32620453999893506,-0.04954542948348539,0.34103607000000125,33.33333333333333,-17.882376883942335,0.13832955525772467,9,0.15625,0.0625,-0.28125,-0.3137500286102295,0.39999961853027166,3,0.0552238350483909,1.0,8.5,1.0,8.5,1.0833187634109513,8.375,0.0552238350483909
449,2001-09-21,8.25,8.375,8.125,8.375,196416.0,-0.014925373134328401,3.0,1.0,28.632514859361876,39.71268110157737,0.18467600995627897,0.33408956886396446,-0.1417330852010572,-0.5266526056029379,9.575952569796165,0.25,-0.03439761379942752,-0.3006249904632572,-0.6097319319609671,0.008481951034452706,-0.45517846121211214,-0.14607151971440224,0.45796534860000193,33.33333333333333,-11.227702653195657,0.1545534707488551,9,0.1875,0.1875,-0.15625,-0.1875,0.5,4,0.06818181818181812,1.0,8.375,1.0,8.5,1.0,8.5,0.06818181818181812
450,2001-09-24,8.375,8.449999809265138,8.125,8.125,13800.0,0.015151515151515138,-1.599998474121108,-2.0,38.49375523722128,39.227862020245304,0.046980105540468386,0.2079368157728858,-0.244104959287748,-0.640225431677063,8.517968549444237,0.3249998092651385,-0.09606883557855994,-0.1681250095367428,-0.48697531739472844,0.15072529832124282,-0.3275501634657356,-0.008699855607749996,0.30964673465600256,66.66666666666666,25.453138756188977,0.15942515392899295,9,0.0625,0.0625,-0.2687499523162842,-0.3125,0.5,0,0.07462686567164178,3.0,8.25,1.0,8.375,1.0,8.5,0.07462686567164178
451,2001-09-25,8.375,8.399999618530272,8.25,8.25,224200.0,0.0,-1.3999938964843466,0.5,32.87673141774198,37.397052608853066,0.052063260858824734,0.19634489574472447,-0.22254159599317092,-0.6283629041546508,6.939350289676985,0.14999961853027166,-0.12230916236966216,-0.15437502861022878,-0.47750896260664355,0.168758905386186,-0.3159419956084353,0.007191938387977714,0.28726086526976324,66.66666666666666,31.53061186033287,0.16156696699820722,9,-0.05000019073486328,0.0625,-0.22187495231628418,-0.3125,0.625,1,0.05970149253731338,-1.599998474121108,8.375,3.0,8.25,1.0,8.375,0.05970149253731338
452,2001-09-26,8.375,8.375,8.25,8.300000190734862,17556.0,0.0,2.3333418104599266,0.599998474121108,33.644866476882726,35.82981549774711,0.03847271325851587,0.17686267694332436,-0.20295148079306102,-0.6163799459099053,6.712238953444574,0.125,-0.13269091337326522,-0.13625001907348633,-0.45078193816658896,0.1782819000196163,-0.29351597862003764,0.021015940473064987,0.2657704306589732,66.66666666666666,36.36166241386465,0.15726595954655176,9,-0.0625,0.0625,-0.15625,-0.3125,0.5500001907348633,2,0.04477611940298498,-1.3999938964843466,8.375,-1.599998474121108,8.375,3.0,8.25,0.04477611940298498
453,2001-09-27,8.25,8.375,8.25,8.25,49600.0,-0.014925373134328401,0.0,0.0,37.113418279062444,34.84069944712164,0.14764579193648686,0.2787435706647017,-0.05940997077614796,-0.4800022032083291,6.47285423839548,0.125,-0.1315668203265581,-0.2375000000000007,-0.5557849254930005,0.0807849254929991,-0.3966424627465006,-0.07835753725350081,0.3701396134326149,38.461561033724664,4.144591550822561,0.15914246274650032,9,0.0625,0.1875,0.0,-0.1875,0.75,3,0.06363631739760867,2.3333418104599266,8.375,-1.3999938964843466,8.375,-1.599998474121108,8.375,0.06363631739760867
454,2001-09-28,8.25,8.25,8.25,8.25,0.0,0.0,1.0,0.0,37.59791954885053,35.12331264334496,0.1303968084937992,0.2522997366773403,-0.040486174988606294,-0.4679101848613243,6.114923430097923,0.0,-0.1462946257503095,-0.21250000000000036,-0.5224066567554608,0.09740665675546012,-0.3674533283777315,-0.05754667162226923,0.3503340288953112,38.461561033724664,-0.18816640481701796,0.1549533283777306,9,0.0625,0.1875,0.0,-0.1875,0.75,4,0.06363631739760867,0.0,8.25,2.3333418104599266,8.375,-1.3999938964843466,8.375,0.06363631739760867
455,2001-10-01,8.5,8.625,8.5,8.625,88028.0,0.030303030303030276,1.0,-100.0,55.58088064698618,37.121419432026705,-0.11176002483817449,-0.018329724150262905,-0.26947610865045846,-0.7044412544653795,6.226033096525666,0.375,-0.15111132733930432,0.05000000000000071,-0.2297838058333781,0.3297838058333795,-0.08989190291668869,0.18989190291669011,-0.375,66.66666666666666,22.253446204382335,0.1398919029166894,10,-0.125,-0.0625,-0.28125,-0.4375,0.125,0,0.02941176470588225,1.0,8.25,0.0,8.25,2.3333418104599266,8.375,0.02941176470588225
456,2001-10-02,8.5,8.5,8.375,8.5,51268.0,0.0,1.0,-0.0,50.63290161269926,38.51449315618906,-0.12489395887972421,-0.03177249842518037,-0.24883881135981945,-0.6908355848278536,6.500677386069192,0.125,-0.15402536375646037,0.05749998092651332,-0.2073536246513914,0.32235358650441803,-0.07492682186243904,0.18992678371546567,-0.3650000000000002,66.66666666666666,20.799002306063734,0.13242680278895275,10,-0.125,-0.0625,-0.2843749523162842,-0.4375,0.125,1,0.044117647058823595,1.0,8.5,1.0,8.25,0.0,8.25,0.044117647058823595
457,2001-10-03,8.412500381469728,8.600000381469728,8.375,8.600000381469728,8664.0,-0.010294072768267215,1.4000040690104356,-100.0,48.19279766374942,40.307309526950625,-0.05711799722030797,0.030721163624702896,-0.14169612025166778,-0.5899013889143099,6.936490491364959,0.22500038146972834,-0.14118589246548297,-0.013124656677243607,-0.2350059640668256,0.2087566507123384,-0.12406531037203372,0.09781599701754651,-0.2677003814697283,43.33343505859422,-4.180547648802737,0.11094065369479088,10,-0.03750038146972834,0.02499961853027166,-0.16562533378601252,-0.35000038146972834,0.21249961853027166,2,0.0698365042365241,1.0,8.5,1.0,8.5,1.0,8.25,0.0698365042365241
458,2001-10-04,8.475000381469728,8.5,8.475000381469728,8.5,179308.0,0.007429420168309164,-1.000000000000142,0.13333129882811554,51.252854506209616,42.8206805988226,-0.11615626814658953,-0.05424994563641938,-0.18503369681270954,-0.638666572910572,7.3958554784087,0.08749961853027166,-0.13842442779984587,0.06187534332275568,-0.11195825680948346,0.23570894345499482,-0.025041456743364776,0.14879214338887614,-0.3205963814697288,60.00010172526089,9.950395544783042,0.0869168000661198,10,-0.10000038146972834,-0.03750038146972834,-0.22812533378601252,-0.41250038146972834,-0.10000038146972834,3,0.05309732023718161,1.4000040690104356,8.412500381469728,1.0,8.5,1.0,8.5,0.05309732023718161
459,2001-10-05,8.4375,8.5,8.4375,8.5,49980.0,-0.004424823573072834,1.0,2.5000381475549194,52.94117647058823,44.42594962475226,-0.05505121970160509,-0.022843166790949,-0.12639669188406089,-0.5877894312593188,7.426515683624263,0.0625,-0.13792735923326127,0.027499961853028054,-0.14194969830678694,0.19694962201284305,-0.057224868226878556,0.11222479193293466,-0.27368408000000066,25.0,-28.351955278782853,0.08472483007990733,10,0.0,0.0,-0.15937495231628418,-0.375,-0.1875,4,0.06666666666666665,-1.000000000000142,8.475000381469728,1.4000040690104356,8.412500381469728,1.0,8.5,0.06666666666666665
460,2001-10-08,8.4375,8.5,8.4375,8.5,7444.0,0.0,1.0,1.0,46.666666666666664,45.95816465241056,-0.05057137659784594,-0.028228404033967536,-0.10522724490189361,-0.5743966163090635,7.399382837075816,0.0625,-0.11869507174775862,0.029999971389770508,-0.13607712745062983,0.19607707023017085,-0.05303857803042966,0.11303852080997068,-0.2644603984000007,27.777730682829432,-25.79046433419003,0.08303854942020018,10,0.0,0.0,-0.12312507629394531,-0.375,-0.1125001907348615,0,0.06666666666666665,1.0,8.4375,-1.000000000000142,8.475000381469728,1.4000040690104356,8.412500381469728,0.06666666666666665
461,2001-10-09,8.550000190734862,8.550000190734862,8.4375,8.4375,38800.0,0.013333355938946578,1.0000000000000315,-1.800003051757784,52.38096103105791,48.0399529362078,-0.15157720135562514,-0.13401361062588002,-0.19441129060633067,-0.6726739236847745,6.933203568722115,0.1125001907348615,-0.07773543937557115,0.1338751316070539,-0.04319521384894465,0.3109454770630524,0.04533995887905462,0.22241030433505316,-0.36792138116686246,77.77773068282825,27.413492589627822,0.08853517272799943,10,-0.1125001907348615,-0.1125001907348615,-0.23562526702880682,-0.4875001907348615,-0.25,1,0.008771907320705319,1.0,8.4375,1.0,8.4375,-1.000000000000142,8.475000381469728,0.008771907320705319
462,2001-10-10,8.649999618530272,8.725000381469728,8.550000190734862,8.550000190734862,392908.0,0.011695839247322315,-2.5000238419944063,0.8888822955961654,63.41462053052217,50.96230874192555,-0.23296433798072513,-0.23316950935587322,-0.269048875017166,-0.7573653213504619,7.510136965417419,0.17500019073486683,-0.05534397261781088,0.22574958801269318,0.02198829510684952,0.42951088091853684,0.12386894155977224,0.3276302344656141,-0.45906238515363285,73.91281272183157,20.510504089738774,0.1018806464529216,10,-0.16249942779540838,-0.21249961853027166,-0.335624694824217,-0.5874996185302717,-0.3125,2,-0.0028901294373142594,1.0000000000000315,8.550000190734862,1.0,8.4375,1.0,8.4375,-0.0028901294373142594
463,2001-10-11,9.119999885559082,9.25,8.675000190734862,8.675000190734862,137520.0,0.054335293382205885,-1.5842705779484503,4.450022411474693,81.75182329318388,55.86829804685147,-0.633160567225076,-0.6855499114198214,-0.7081059160898633,-1.2091691194800234,8.674633039002163,0.6000003814697283,-0.012762668917737585,0.6622498512268074,0.29000956072824025,1.0344901417253745,0.4761297059775238,0.8483699964760909,-0.9077001262587192,83.99998591496394,26.899994944023604,0.18612014524928336,10,-0.30749988555908203,-0.43249988555908203,-0.8056249618530273,-1.057499885559082,-0.7825002670288104,3,-0.05427630392220528,-2.5000238419944063,8.649999618530272,1.0000000000000315,8.550000190734862,1.0,8.4375,-0.05427630392220528
464,2001-10-12,8.777500152587889,9.0,8.777500152587889,8.899999618530273,191568.0,-0.03755479575317966,-2.6326664071622434,-0.2752798875306491,62.67717320652108,56.65677499791091,-0.23240596775608324,-0.33419410397590177,-0.338004851695759,-0.8518765236652897,10.270482708724945,0.3424997329711932,0.023265129940755358,0.30325012207031143,-0.09539588710920377,0.7018961312498266,0.10392711748055383,0.502573126660069,-0.5029383788455473,41.84617262620171,-13.463567522314058,0.19932300458975755,10,0.03499984741211115,-0.09000015258788885,-0.46312522888183416,-0.7150001525878888,-0.46500015258788885,4,-0.045855898102060255,-1.5842705779484503,9.119999885559082,-2.5000238419944063,8.649999618530272,1.0000000000000315,8.550000190734862,-0.045855898102060255
465,2001-10-15,8.949999809265137,8.949999809265137,8.75,8.75,91028.0,0.019652481193792815,1.0,-1.6326586220318953,66.3352285811975,58.40147799441071,-0.373654029291421,-0.48634253157906393,-0.4783147661376681,-1.0088292329724684,11.820692159034683,0.19999980926513672,0.07036950416834742,0.44699978828430176,-0.0013467852272714964,0.895346361795875,0.22282650152851602,0.6711730750400875,-0.6169117419473356,63.076899601862976,8.823537508843415,0.22417328675578638,10,-0.13749980926513672,-0.2624998092651367,-0.635624885559082,-0.8874998092651367,-0.8249998092651367,0,-0.07821227085842941,-2.6326664071622434,8.777500152587889,-1.5842705779484503,9.119999885559082,-2.5000238419944063,8.649999618530272,-0.07821227085842941
466,2001-10-16,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0.0,0.0,1.0,0.0,66.3352285811975,60.417303651904945,-0.3387297757917356,-0.4752683675251834,-0.45029703238841634,-0.9934437925919735,13.23567263715322,0.0,0.12160906019159867,0.42449979782104563,-0.06636290279928403,0.9153624984413753,0.1790684475108808,0.6699311481312105,-0.5618970259864042,57.14281821736434,4.27543189303794,0.2454313503101644,10,-0.10624980926513672,-0.2624998092651367,-0.635624885559082,-0.8874998092651367,-0.8249998092651367,1,-0.06983240372284605,1.0,8.949999809265137,-2.6326664071622434,8.777500152587889,-1.5842705779484503,9.119999885559082,-0.06983240372284605
467,2001-10-17,8.875,8.9375,8.800000190734863,8.800000190734863,221360.0,-0.008379867135583141,-2.6666709052299633,100.0,68.27486358546038,62.30863799404392,-0.21369769071818467,-0.3907689563359309,-0.35547163108659774,-0.901622005056824,14.401064734308838,0.14999961853027344,0.13351968119676627,0.3307499885559082,-0.18407510141528505,0.8455750785271015,0.07333744357031158,0.5881625335415048,-0.43518338371799103,34.78258706220135,-19.08470001847565,0.2574125449855967,10,-0.03125,-0.1875,-0.5187499523162842,-0.8125,-0.7250003814697283,2,-0.06478871090311422,1.0,8.949999809265137,1.0,8.949999809265137,-2.6326664071622434,8.777500152587889,-0.06478871090311422
468,2001-10-18,8.837499618530273,8.875,8.75,8.774999618530272,12728.0,-0.004225395095180495,-1.2222372927333762,0.8333354526150053,66.8097224056503,63.84958754238414,-0.1333974017840287,-0.3339652575960379,-0.3047814258947774,-0.8475465144735992,15.527049384624082,0.125,0.15334779608949312,0.27012462615966726,-0.2541528453397426,0.7944020976590771,0.007985890409962337,0.5322633619093722,-0.3490719992251847,34.999847412109375,-19.956266289869518,0.2621387357497049,10,0.0062503814697265625,-0.14999961853027344,-0.4499995708465576,-0.7749996185302734,-0.6749992370605451,3,-0.056577088722200686,-2.6666709052299633,8.875,1.0,8.949999809265137,1.0,8.949999809265137,-0.056577088722200686
469,2001-10-19,8.8125,8.837499618530273,8.75,8.837499618530273,241068.0,-0.0028288112712169244,6.0000762951094835,-0.3999938964843636,60.262731951272045,65.36026146289586,-0.05544012273824528,-0.2789666078446693,-0.2754759518059444,-0.8059488846105829,16.30805747511846,0.08749961853027344,0.18500885695866387,0.21700000762939453,-0.2958160956385143,0.7298161108973034,-0.03940804400455988,0.47340805926334895,-0.27837803785321746,31.25002980235081,-21.306695065975532,0.25640805163395414,10,0.03125,-0.125,-0.359375,-0.75,-0.5874996185302717,4,-0.053900752507203165,-1.2222372927333762,8.837499618530273,-2.6666709052299633,8.875,1.0,8.949999809265137,-0.053900752507203165
470,2001-10-22,9.0,9.0,8.75,8.75,74672.0,0.02127659574468077,1.0,-10.000152590218967,64.61989086836832,66.72014255593035,-0.17294551913671796,-0.4397906893219794,-0.4644620327264626,-0.9765900104307477,17.707784037341014,0.25,0.2159460775093507,0.37325000762939453,-0.15880172104850843,0.9053017363072975,0.10722414329044305,0.639275871968346,-0.4229253555820236,100.0,47.19452634390623,0.2660258643389511,10,-0.09999990463256836,-0.3125,-0.515625,-0.9375,-0.7124996185302717,0,-0.07638888888888884,6.0000762951094835,8.8125,-1.2222372927333762,8.837499618530273,-2.6666709052299633,8.875,-0.07638888888888884
471,2001-10-23,8.875,8.9375,8.875,8.875,76260.0,-0.01388888888888884,0.0,0.0,63.23318340131382,66.6999828749072,0.0033568728052557617,-0.29029488641871026,-0.3379985563352257,-0.8394782240266245,19.183153562274825,0.125,0.24818936872224384,0.22325000762939418,-0.3059749384902428,0.7524749537490312,-0.04136246543042432,0.4878624806892127,-0.25754983424710254,50.0,-3.8382373059199324,0.26461247305981844,10,0.08750009536743164,-0.1875,-0.390625,-0.8125,-0.75,1,-0.08450704225352113,1.0,9.0,6.0000762951094835,8.8125,-1.2222372927333762,8.837499618530273,-0.08450704225352113
472,2001-10-24,8.75,8.8125,8.75,8.774999618530272,146400.0,-0.014084507042253502,-4.0000762951094835,-100.0,57.59667678650643,64.01607770749861,0.16096037767576377,-0.14309701529192864,-0.20933064487969588,-0.7045670662399743,20.4660439426182,0.125,0.289084892706601,0.07950000762939524,-0.43480211795334256,0.593802133212133,-0.17765105516197366,0.33665107042076414,-0.09459684419227621,0.0,-50.86699848145689,0.2571510627913685,10,0.125,-0.0625,-0.265625,-0.6875,-0.5,2,-0.0714285714285714,0.0,8.875,1.0,9.0,6.0000762951094835,8.8125,-0.0714285714285714
473,2001-10-25,8.774999618530272,8.875,8.774999618530272,8.875,22400.0,0.0028570992606025136,1.0000000000000355,4.000076295109839,59.38803510585124,63.65061791853528,0.09149794447217552,-0.1335979594010599,-0.2262664896770108,-0.7202078882579421,21.898274055022675,0.125,0.31877507963300467,0.07824964523315181,-0.3978585713710956,0.5543578618373992,-0.159804463068971,0.3163037535352746,-0.0839206520710114,9.999847412108664,-42.31580955570885,0.2380541083021233,10,0.10000038146972834,-0.08749961853027166,-0.29062461853027166,-0.7124996185302717,-0.5524997711181605,3,-0.07122507432139147,-4.0000762951094835,8.75,0.0,8.875,1.0,9.0,-0.07122507432139147
474,2001-10-26,8.774999618530272,8.774999618530272,8.774999618530272,8.774999618530272,0.0,0.0,1.0,-0.0,59.38803510585124,62.87870753238569,0.10181262768942823,-0.09723493374642977,-0.20997697812323146,-0.7121512064309776,23.40790366237889,0.0,0.3294949204147919,0.05199966430663849,-0.37584232558071484,0.47984165419399183,-0.1619213306370373,0.2659206592503143,-0.050385390058567125,9.999847412108664,-43.54345156985302,0.2139209949436763,10,0.10000038146972834,-0.08749961853027166,-0.29062461853027166,-0.7124996185302717,-0.5274991989135707,4,-0.06980048589029242,1.0000000000000355,8.774999618530272,-4.0000762951094835,8.75,0.0,8.875,-0.06980048589029242
475,2001-10-29,8.75,8.975000381469727,8.75,8.975000381469727,149120.0,-0.0028489595005199986,1.0,-100.0,55.84795403173233,61.713454804667336,0.10667702095163101,-0.05538525995417132,-0.17267223148732214,-0.6781605378156055,24.223096903275664,0.22500038146972656,0.26621538631471253,0.014500045776367543,-0.4003192991423674,0.4293193906951025,-0.19290962668299905,0.22190971823573413,0.5,0.0,-48.39262024633724,0.20740967245936745,10,0.125,-0.0625,-0.3125,-0.6875,-0.4375,0,-0.059999956403459564,1.0,8.774999618530272,1.0000000000000355,8.774999618530272,-4.0000762951094835,8.75,-0.059999956403459564
476,2001-10-30,8.875,8.875,8.75,8.75,39000.0,0.014285714285714235,1.0,-0.5555546136565931,56.48416569650162,60.40337726144969,-0.033615538479196516,-0.1590028913644197,-0.29172036764999376,-0.7929521596714597,25.763871645900586,0.125,0.25842064930512443,0.12075004577636683,-0.283002211951489,0.5245023035042227,-0.08112608308756108,0.32262617464029475,0.3650000000000002,55.55546136565931,9.961733423399679,0.2018761288639276,10,0.0,-0.125,-0.4375,-0.8125,-0.4499998092651385,1,-0.0661971401160869,1.0,8.75,1.0,8.774999618530272,1.0000000000000355,8.774999618530272,-0.0661971401160869
477,2001-10-31,9.0,9.0,8.475000381469728,8.475000381469728,84760.0,0.014084507042253502,-1.0000000000000067,4.199996948242173,45.68345249701719,58.05601393826824,-0.15535706649686887,-0.2505794997612085,-0.40919327835254293,-0.9077116356358044,26.396746357557422,0.5249996185302717,0.2294733096686734,0.2163750648498528,-0.16769400271333446,0.6004441324130401,0.024340531068258286,0.4084095986314473,0.23019999999999996,100.0,56.81625393952302,0.19203453378159374,10,-0.2624998092651367,-0.25,-0.6187500953674316,-0.9375,-0.5749998092651385,2,-0.09722222222222221,1.0,8.875,1.0,8.75,1.0,8.774999618530272,-0.09722222222222221
478,2001-11-01,8.925000190734863,8.975000381469727,8.75,8.774999618530272,7376.0,-0.008333312140570759,-1.2500059604701619,0.2857155832313096,56.57016630912691,57.64572886691878,-0.0744714913767286,-0.14771151635870616,-0.3273826918506799,-0.8220050982628937,27.06382240503712,0.25,0.19711098089725887,0.11887526512145996,-0.24103140040223892,0.47878193064515884,-0.06107806764038948,0.2988285978833094,0.27499182452392645,85.71431166462605,40.611466997930464,0.17995333276184947,11,-0.1875,-0.17500019073486328,-0.5500001907348633,-0.8625001907348633,-0.3750000000000018,3,-0.07563027185540994,-1.0000000000000067,9.0,1.0,8.875,1.0,8.75,-0.07563027185540994
479,2001-11-02,9.0,9.0,8.75,8.75,57468.0,0.008403339794098352,1.0,1.666660308862124,52.43903687142315,56.29230064503598,-0.13418879516834714,-0.18805100412544462,-0.39439860277528993,-0.8829591159116017,28.017244144195264,0.25,0.16770198570143613,0.1657500743865974,-0.159070113492227,0.4905702622654218,0.003339980447185198,0.3281601683260096,0.17099234990722678,100.0,54.809087591109574,0.16241009393941205,11,-0.2624998092651367,-0.25,-0.625,-0.9375,-0.377499580383299,4,-0.08638890584309877,-1.2500059604701619,8.925000190734863,-1.0000000000000067,9.0,1.0,8.875,-0.08638890584309877
480,2001-11-05,9.0,9.0,8.975000381469727,9.0,42400.0,0.0,1.0,0.0,52.43903687142315,55.09295103060369,-0.1499585374121235,-0.15151759578463952,-0.3872172227707811,-0.8719641553435338,29.022189978851546,0.024999618530273438,0.14267684463170482,0.13762507438659632,-0.13591160836062777,0.4111617571338204,0.0008567330129842787,0.27439341576020837,0.14315267116972663,100.0,53.99436404947542,0.13676834137361207,11,-0.2624998092651367,-0.1875,-0.625,-0.9375,-0.375,0,-0.08361106448703326,1.0,9.0,-1.2500059604701619,8.925000190734863,-1.0000000000000067,9.0,-0.08361106448703326
481,2001-11-06,8.625,9.0,8.625,9.0,307676.0,-0.04166666666666663,1.0,-100.0,40.56602958768123,53.20065689740088,0.20769048099472798,0.2417857776392971,-0.013275051168196939,-0.48604228487985246,29.54641471216651,0.375,0.12682982265686427,-0.24112491607666087,-0.49819080424737017,0.015940972094048433,-0.36965786016201463,-0.1125919719913071,0.4914265795817272,28.57137667074755,-18.075064345146583,0.1285329440853545,11,0.11250019073486328,0.1875,-0.21875,-0.5625,-0.050000190734861505,1,-0.036231884057971064,1.0,9.0,1.0,9.0,-1.2500059604701619,8.925000190734863,-0.036231884057971064
482,2001-11-07,8.625,8.75,8.622500419616701,8.75,53684.0,0.0,1.039993286132784,0.3333333333333333,41.74757784954518,51.240606091144656,0.21019925055538735,0.2527768390261187,-0.01717552623847496,-0.47700542702038184,29.348243144039376,0.127499580383299,0.08325097282572713,-0.23987493515014613,-0.50156718850244,0.021817318202147717,-0.37072106182629305,-0.1090288084739992,0.4657695316572479,0.6621412349017777,-45.49709453019671,0.1308461266761472,11,0.11250019073486328,0.1875,-0.21875,-0.5625,0.14750003814697266,2,-0.02318838368291465,1.0,8.625,1.0,9.0,1.0,9.0,-0.02318838368291465
483,2001-11-08,8.625,8.729999542236326,8.537500381469728,8.550000190734862,185400.0,0.0,-2.8500052452388194,-0.599998474121108,42.574250694577664,49.37240782322538,0.20862315073792637,0.22534481492437308,-0.020753452790380322,-0.4678768251950842,27.67433366934855,0.192499160766598,0.04858820339103431,-0.21512494087219203,-0.46872780832809013,0.03847792658370608,-0.3419263746001402,-0.08832350714424386,0.44113876564974674,18.91885204323571,-27.923120679557776,0.1268014337279487,11,0.11250019073486328,0.21875,-0.21875,-0.5625,0.10000038146972834,3,-0.02318838368291465,1.039993286132784,8.625,1.0,8.625,1.0,9.0,-0.02318838368291465
484,2001-11-09,8.375,8.627499580383299,8.375,8.625,171860.0,-0.02898550724637683,-1.019996643066392,-3.3333418104598476,26.415073969203064,46.10208781627769,0.44244395161836003,0.4676195029723793,0.22188389399100217,-0.2101092858050606,26.136025311100664,0.252499580383299,0.027028840446131852,-0.44499993324279785,-0.7726109015656561,-0.11738896491993955,-0.608805417404227,-0.2811944490813687,0.6674932302825454,0.0,-38.460613202273805,0.16380548416142912,11,0.3125,0.4375,0.03125,-0.3125,0.25,4,0.020895545162371576,-2.8500052452388194,8.625,1.039993286132784,8.625,1.0,8.625,0.020895545162371576
485,2001-11-12,8.25,8.375,8.25,8.375,249116.0,-0.014925373134328401,1.0,0.5,26.415073969203064,42.76107762435562,0.546534146966188,0.5665349370562076,0.3379169278913672,-0.07798975772299599,24.841218057458455,0.125,-0.005236673547315718,-0.5349999427795407,-0.9436723674267142,-0.1263275181323671,-0.7393361551031283,-0.330663730455953,0.7524436364655926,0.0,-35.4724869559838,0.20433621232358706,11,0.375,0.5,0.1875,-0.125,0.35000038146972834,0,0.045151566014145494,-1.019996643066392,8.375,-2.8500052452388194,8.625,1.039993286132784,8.625,0.045151566014145494
486,2001-11-13,8.324999809265138,8.375,8.25,8.25,259324.0,0.009090885971531959,-2.3333418104599266,-0.599998474121108,33.33330840064541,41.38883939142542,0.43059376218201706,0.46621394323622134,0.2578605818545139,-0.14516205350521183,23.476437810912536,0.125,-0.03811340175089484,-0.42875013351440217,-0.8778794391389511,0.020379172110146726,-0.6533147863266766,-0.20418548070212772,0.6172483362832075,14.999961853027699,-23.928502618552585,0.22456465281227475,11,0.3000001907348615,0.4250001907348615,0.1125001907348615,-0.1999998092651385,0.27500057220458984,1,0.036036059772756035,1.0,8.25,-1.019996643066392,8.375,-2.8500052452388194,8.625,0.036036059772756035
487,2001-11-14,8.300000190734862,8.350000381469728,8.287500381469728,8.324999809265138,129400.0,-0.003002957249615079,-1.5000381475549194,-0.3333290947700762,31.372551952865308,38.58910446295191,0.3865009187801185,0.4700257635090086,0.2741851066194574,-0.11060451931455795,22.972111746339827,0.0625,-0.06344624424788137,-0.4249997615814234,-0.9133508873383214,0.0633513641754746,-0.6691753244598733,-0.1808241987029735,0.5868681031696177,10.416716337251017,-30.842071834534195,0.2441755628784494,11,0.3249998092651385,0.4499998092651385,0.1374998092651385,-0.1750001907348615,0.30000019073486683,2,0.033132483398886414,-2.3333418104599266,8.324999809265138,1.0,8.25,-1.019996643066392,8.375,0.033132483398886414
488,2001-11-15,8.337499618530272,8.350000381469728,8.300000190734862,8.300000190734862,412148.0,0.0045180032450204965,-1.6667175300731785,-1.4999999999997868,33.333309112998094,36.466245823126904,0.287091255893662,0.4143931134386811,0.2290734057748285,-0.1362350466684994,22.733887671855644,0.050000190734866834,-0.10157868589105234,-0.3625003337860129,-0.8770901527413173,0.15208948516929155,-0.6197952432636651,-0.10520542430836066,0.4984192118618491,23.178732660160257,-21.123895293248232,0.2572949094776523,11,0.28750038146972834,0.41250038146972834,0.12500047683715998,-0.21249961853027166,0.5375003814697283,3,0.052173965759459096,-1.5000381475549194,8.300000190734862,-2.3333418104599266,8.324999809265138,1.0,8.25,0.052173965759459096
489,2001-11-16,8.337499618530272,8.362500190734862,8.3125,8.3125,411120.0,0.0,-3.0000762951093414,0.6666666666666193,33.98054872448223,34.41530269568902,0.2047661276326398,0.39735529177766615,0.22855772869065127,-0.12536335395707532,22.454209081901556,0.050000190734861505,-0.1316301463505649,-0.3387503147125255,-0.8748731799639149,0.19737255053886393,-0.6068117473382202,-0.07068888208683077,0.45154570543047967,69.99969482421733,19.263057880611278,0.26806143262569515,11,0.28750038146972834,0.28750038146972834,0.41250038146972834,0.03750038146972834,0.5375003814697283,4,0.046476855252649996,-1.6667175300731785,8.337499618530272,-1.5000381475549194,8.300000190734862,-2.3333418104599266,8.324999809265138,0.046476855252649996
490,2001-11-19,8.3125,8.337499618530272,8.300000190734862,8.337499618530272,80964.0,-0.002998455133324307,2.0000000000004263,-1.0,26.31575143232081,32.83193845620453,0.1363240797426073,0.3881067054737066,0.25314350810569053,-0.08840933955440278,21.62827092091291,0.037499427795410156,-0.17771611816980304,-0.3293749332427982,-0.8662565329067728,0.20750666642117643,-0.5978157330747855,-0.06093413341081089,0.4334216980438921,50.0,-0.12183818596057705,0.2684407998319874,11,0.1875,0.3125,0.4375,0.0625,0.5625,0,0.03759398496240607,-3.0000762951093414,8.337499618530272,-1.6667175300731785,8.337499618530272,-1.5000381475549194,8.300000190734862,0.03759398496240607
491,2001-11-20,8.125,8.300000190734862,8.092499732971191,8.300000190734862,193632.0,-0.022556390977443663,1.371431218358511,7.0001144426646515,14.999946594156896,29.85997942782806,0.2742842946205837,0.5444519827158416,0.441588561140037,0.11007611635299241,21.041823551881514,0.2200002670288086,-0.23347126170992993,-0.47937493324279856,-1.0513219674373069,0.09257210095170976,-0.7653484503400527,-0.1934014161455444,0.581247962200381,12.037115528617324,-30.46285872346216,0.28597351709725427,11,0.28624963760375977,0.4212498664855957,0.625,0.25,0.75,1,0.0584615854116588,2.0000000000004263,8.3125,-3.0000762951093414,8.337499618530272,-1.6667175300731785,8.337499618530272,0.0584615854116588
492,2001-11-21,8.125,8.244999885559082,8.104999542236326,8.244999885559082,249640.0,0.0,1.333341280626912,0.6857128843984571,15.957388957652839,26.902550345947525,0.21892264008534923,0.5219904907551776,0.43900690812334986,0.11921712397361439,21.203614648982942,0.14000034332275568,-0.29595626083028037,-0.44812493324279856,-1.0538691234214212,0.15761925693582501,-0.7509970283321099,-0.14525283815348722,0.5198731392774611,12.037115528617324,-23.963954570230346,0.3028720950893116,11,0.2349996566772461,0.4212498664855957,0.640625,0.25,0.7749996185302734,2,0.0584615854116588,1.371431218358511,8.125,2.0000000000004263,8.3125,-3.0000762951093414,8.337499618530272,0.0584615854116588
493,2001-11-22,8.149999618530272,8.215000152587889,8.125,8.125,247168.0,0.003076876126802741,-6.200122072175032,-0.20833035309823758,12.22214121863675,25.325557818106823,0.13349708268684957,0.4719645228785243,0.41287184057426707,0.10515348050494389,21.144903868319336,0.09000015258788885,-0.3162174837263514,-0.3918753147125269,-1.01791533480249,0.23416470537743628,-0.7048953247575085,-0.07885530466754531,0.4396361801165618,21.29621780471557,-6.336389836911284,0.3130200100449814,11,0.08375024795532404,0.39625024795532404,0.6156253814697283,0.25000047683716,0.7250003814697283,3,0.05521482012297407,1.333341280626912,8.125,1.371431218358511,8.125,2.0000000000004263,8.3125,0.05521482012297407
494,2001-11-23,8.162500381469728,8.350000381469728,8.162500381469728,8.337499618530272,52176.0,0.001533836015284562,-1.1428664850136674,-7.000076295109839,13.18679291790285,23.8557488124068,0.09798776339613724,0.43344714922203487,0.3994380593496363,0.1022555323539116,20.74404609167884,0.20000076293945668,-0.3417057405842723,-0.34874958992004146,-0.9865862581659233,0.28908707832584124,-0.6676679240429824,-0.029831255797100553,0.3774218106095404,27.18464940057604,8.346393065820052,0.31891833412294124,11,0.07124948501586736,0.38374948501586736,0.6031246185302717,0.3312497138977033,0.7124996185302717,4,0.08728938257053787,-6.200122072175032,8.149999618530272,1.333341280626912,8.125,1.371431218358511,8.125,0.08728938257053787
495,2001-11-26,8.225000381469728,8.25,8.162500381469728,8.162500381469728,126860.0,0.0076569674828910195,-1.7999877929686932,-0.3571444141689446,25.75756524875355,23.013999573307704,0.03527855466160723,0.3474107687134893,0.33904931636751634,0.049939020008304524,19.62651142485902,0.08749961853027166,-0.37074539479779745,-0.25999960899352814,-0.8996747230039954,0.37967550501693914,-0.5798371659987627,0.05983794801170639,0.27017956469873283,51.45643293371735,32.45106909454384,0.3198375570052337,11,0.002499580383299005,0.32124948501586736,0.5406246185302717,0.39999961853027166,0.6499996185302717,0,0.07902730557857107,-1.1428664850136674,8.162500381469728,-6.200122072175032,8.149999618530272,1.333341280626912,8.125,0.07902730557857107
496,2001-11-27,8.287500381469728,8.324999809265138,8.199999809265138,8.25,243700.0,0.007598783842102552,1.222237292733306,0.6000061035156534,30.98591246601714,22.971039630324572,-0.03699003070523155,0.2515364399303426,0.2754006182547446,-0.0021102594218707083,18.268094186042344,0.125,-0.35431996038378877,-0.16812462806701411,-0.785977189695334,0.4497279335613067,-0.47705090888117496,0.14080165274714673,0.16741154337900532,74.48988330180417,50.9680658670182,0.30892628081416035,11,-0.060000419616700995,0.25874948501586736,0.5062496662139875,0.39999961853027166,0.8124999999999982,1,0.07088984512675012,-1.7999877929686932,8.225000381469728,-1.1428664850136674,8.162500381469728,-6.200122072175032,8.149999618530272,0.07088984512675012
497,2001-11-28,8.125,8.324999809265138,8.122500419616701,8.300000190734862,197148.0,-0.019607888264242868,-1.2500013245524781,-4.666624281572388,26.19045889024943,22.17738960557472,0.10960182559550447,0.3637737906138092,0.43484034931480764,0.16916373695284648,18.605623600848347,0.2024993896484375,-0.3321631745450002,-0.28687500953674316,-0.8650683862697335,0.29131836719624715,-0.5759716979032383,0.002221678829751994,0.2936707056609791,1.0987168362313038,-22.05501770211542,0.28909668836649527,11,0.10249996185302734,0.4212498664855957,0.7000000476837158,0.5625,0.875,2,0.0923076923076922,1.222237292733306,8.287500381469728,-1.7999877929686932,8.225000381469728,-1.1428664850136674,8.162500381469728,0.0923076923076922
498,2001-11-29,8.25,8.274999618530272,8.225000381469728,8.225000381469728,250396.0,0.01538461538461533,-3.000000000000284,-0.14285480733074155,43.24323767026972,23.206577266217774,-0.03253686233760611,0.1956423051938323,0.3121988459824152,0.05299485053502195,18.96139352464175,0.14999961853027166,-0.32480141088344894,-0.1281250000000007,-0.6568943385336681,0.40064433853366666,-0.3925096692668344,0.13625966926683297,0.1360536083920003,56.0437809944197,28.723586226842,0.26438466926683346,11,-0.028749942779541016,0.2962498664855957,0.53125,0.4375,0.8500003814697266,3,0.07878783254912403,-1.2500013245524781,8.125,1.222237292733306,8.287500381469728,-1.7999877929686932,8.225000381469728,0.07878783254912403
499,2001-11-30,8.222499847412111,8.375,8.222499847412111,8.289999961853027,110012.0,-0.003333351828834985,-3.5185153788554953,-2.700045777065811,48.338358134646356,25.653533566476167,-0.02577549565528514,0.1706572048822359,0.3458163082917025,0.08925585986864881,18.989379559094758,0.15250015258788885,-0.31326308492936583,-0.11675014495849467,-0.5605023663975874,0.327002076480599,-0.33862625567804194,0.1051259657610526,-0.13000011444091975,39.60379959586831,8.463117281354197,0.22187611071954672,11,0.011250019073484552,0.32375001907348455,0.5587501525878888,0.46500015258788885,1.0775003433227521,4,0.07935544721150123,-3.000000000000284,8.25,-1.2500013245524781,8.125,1.222237292733306,8.287500381469728,0.07935544721150123
500,2001-12-03,8.247500419616701,8.375,8.202500343322754,8.375,115016.0,0.003040507469569409,1.7058858728579656,1.8888794698992872,45.01611739943186,28.988663655951164,-0.0681305381794921,0.09105937115335827,0.32331994017913424,0.07680315161988638,19.056567647230885,0.1724996566772461,-0.306488245604994,-0.054124593734739435,-0.3716365635868666,0.2633873761173877,-0.212880578660803,0.10463139119132414,-0.14935068130493256,49.505032764905074,15.648385705590542,0.15875598492606338,12,-0.007500648498536933,0.2987494468688947,0.533749580383299,0.439999580383299,1.127499580383299,0,0.07608360696663796,-3.5185153788554953,8.222499847412111,-3.000000000000284,8.25,-1.2500013245524781,8.125,0.07608360696663796
501,2001-12-04,8.3125,8.3125,8.310000419616701,8.3125,2876.0,0.007881124834949738,1.0,-0.0,50.76451422111952,32.85612201855857,-0.1159272125891988,0.0015259174258552832,0.26163149595446455,0.024098351278400543,19.98184316141096,0.064999580383299,-0.30011708734548925,0.02649998664855957,-0.2524189274660671,0.30541890076318623,-0.11295947040875376,0.1659594437058729,-0.20881325645446758,75.24748361754746,36.838511029006796,0.13945945705731377,12,-0.06374979019165039,0.2337498664855957,0.46875,0.375,1.0625,1,0.06766917293233088,1.7058858728579656,8.247500419616701,-3.5185153788554953,8.222499847412111,-3.000000000000284,8.25,0.06766917293233088
502,2001-12-05,8.425000190734862,8.425000190734862,8.3125,8.3125,49180.0,0.013533857532013416,1.0000000000000315,100.0,54.90198802164867,37.59832721889323,-0.20271477197713494,-0.1335744382647217,0.1538179718783912,-0.07652559036715267,20.674779431362243,0.1125001907348615,-0.2797926412522038,0.1490001678466779,-0.09026622202091517,0.388266557714271,0.029366972912880485,0.26863336278047534,-0.3158871820602389,100.0,57.19982535470882,0.11963319493379657,12,-0.15124988555908025,0.1212496757507342,0.3874998092651385,0.2624998092651385,0.8874998092651385,2,0.08011871518735103,1.0,8.3125,1.7058858728579656,8.247500419616701,-3.5185153788554953,8.222499847412111,0.08011871518735103
503,2001-12-06,8.425000190734862,8.425000190734862,8.425000190734862,8.425000190734862,0.0,0.0,1.0,0.0,54.90198802164867,42.23334889708721,-0.17836011377999306,-0.1573959442174253,0.16263100758847848,-0.06452877125145484,21.03522824906267,0.0,-0.22413958347645746,0.15900015830993475,-0.030364427430612295,0.3483647440504818,0.06431786543966211,0.2536824511802074,-0.30325169477782943,100.0,58.13539011228834,0.09468229287027329,12,-0.15124988555908025,0.1212496757507342,0.31874990463257014,0.2624998092651385,1.0599994659423846,3,0.06824923397597993,1.0000000000000315,8.425000190734862,1.0,8.3125,1.7058858728579656,8.247500419616701,0.06824923397597993
504,2001-12-07,8.550000190734862,8.600000381469728,8.462499618530272,8.462499618530272,251204.0,0.014836794916333051,-2.142854028839004,100.0,61.964729949563356,46.25636719717719,-0.2711243959673837,-0.2831293370932766,0.04807825992463499,-0.1766832891566601,20.974624823711448,0.17500019073486683,-0.16654636696102898,0.2752501487731909,0.05160859405666862,0.4988917034897131,0.16342937141492975,0.387070926131452,-0.4161216269867154,87.42133687132392,44.661387811704955,0.11182077735826147,12,-0.18874979019164684,-0.0037503242492658018,0.19374990463257014,0.1374998092651385,0.7624998092651385,4,0.06432750625325934,1.0,8.425000190734862,1.0000000000000315,8.425000190734862,1.0,8.3125,0.06432750625325934
505,2001-12-10,8.622500419616701,8.622500419616701,8.524999618530272,8.524999618530272,26880.0,0.008479558744385107,1.0,1.114287582696687,78.34755419632295,51.518771833877835,-0.314368808994681,-0.34392512001996245,-0.020976338190315857,-0.2363848073326693,20.506893680537335,0.09750080108642933,-0.10196540662583686,0.3291253566741954,0.057307394685896185,0.6009433186624946,0.19321637568004668,0.4650343376683441,-0.4606545468052605,100.0,51.14982788973009,0.13590898099414947,12,-0.25,-0.07625055313110529,0.12124967575073065,0.064999580383299,0.689999580383299,0,0.07857346919656982,-2.142854028839004,8.550000190734862,1.0,8.425000190734862,1.0000000000000315,8.425000190734862,0.07857346919656982
506,2001-12-11,8.625,8.625,8.567500114440918,8.625,83520.0,0.0002898904333610286,1.0,0.0,78.40905642710686,57.320838226861994,-0.29497971388986244,-0.34024141609736347,-0.019930201022042127,-0.22634038727403905,20.018891369223834,0.05749988555908203,-0.03471391326937123,0.31662492752075266,0.006980397961330098,0.6262694570801752,0.1618026627410405,0.47144719230046483,-0.4263017634441386,100.0,44.57263669765462,0.1548222647797115,12,-0.21124982833862305,-0.0787501335144043,0.15000009536743164,0.0625,0.6999998092651367,1,0.08695652173913038,1.0,8.622500419616701,-2.142854028839004,8.550000190734862,1.0,8.425000190734862,0.08695652173913038
507,2001-12-12,8.574999809265138,8.622500419616701,8.574999809265138,8.574999809265138,31800.0,-0.005797123563462181,0.0,0.0,73.4806309624297,60.680548592657544,-0.19493356152334584,-0.283097137899345,0.03592861149288673,-0.16415918191068712,19.50451680661928,0.050000190734861505,0.0032021649044011724,0.25287475585937713,-0.07884043963255394,0.5845899513513073,0.0870171581134116,0.41873235360534267,-0.3336713963648634,74.99988079059787,14.624982323456067,0.16585759774596526,12,-0.16124963760376154,-0.1537499427795428,0.20000028610229315,0.1125001907348615,0.7499999999999982,2,0.0932944849596935,1.0,8.625,1.0,8.622500419616701,-2.142854028839004,8.550000190734862,0.0932944849596935
508,2001-12-13,8.772500038146973,8.774999618530272,8.574999809265138,8.574999809265138,268140.0,0.023032097174910504,-1.0253121770790081,100.0,77.98160722831908,63.97424293639895,-0.34701515988045095,-0.47045790070173155,-0.1553121036727898,-0.34900463838323503,19.26067558604689,0.19999980926513317,0.04020589467922697,0.4286249637603756,0.04042911160494711,0.816820815915805,0.23452703768266048,0.6227228898380908,-0.49280446653672527,99.20013427734432,33.196491309323534,0.19409792607771464,12,-0.283750057220459,-0.33875036239624023,0.0025000572204589844,-0.08500003814697266,0.6499996185302734,3,0.06155599424392744,0.0,8.574999809265138,1.0,8.625,1.0,8.622500419616701,0.06155599424392744
509,2001-12-14,8.725000381469728,8.772500038146973,8.699999809265138,8.762499809265138,73740.0,-0.005414608888081318,1.5217521105270209,-0.18987030044327868,73.2557974485905,67.11198516408325,-0.24668092679492304,-0.41364707050493976,-0.10076689148794671,-0.2879999969389999,19.08554545216547,0.07250022888183416,0.10233930772754363,0.36175026893615936,-0.062144977419434255,0.7856455152917539,0.14980264575836166,0.573697892113957,-0.3858683242290777,80.00030517578267,11.654363930243221,0.2119476231777971,12,-0.182500362396242,-0.2912507057189959,0.0656247138977033,-0.03750038146972834,0.6449995040893537,4,0.08710593031280722,-1.0253121770790081,8.772500038146973,0.0,8.574999809265138,1.0,8.625,0.08710593031280722
510,2001-12-17,8.625,8.725000381469728,8.574999809265138,8.725000381469728,87300.0,-0.011461361271927317,1.9999999999998934,2.6667175300730364,65.16850657755998,68.71242875924331,-0.09778393642303129,-0.3046543690263803,0.005262296411745027,-0.17513860908295698,18.508466706892225,0.15000057220458984,0.13358039307440173,0.24612488746643102,-0.19266980654988686,0.6849195814827489,0.02672754045827297,0.46552223447458907,-0.23356383540459547,27.7108544482696,-38.21142990953693,0.21939734700815877,12,-0.08125019073486328,-0.19125032424926758,0.125,0.0625,0.6750001907348633,0,0.07971014492753614,1.5217521105270209,8.725000381469728,-1.0253121770790081,8.772500038146973,0.0,8.574999809265138,0.07971014492753614
511,2001-12-18,8.600000381469728,8.725000381469728,8.600000381469728,8.725000381469728,110096.0,-0.002898506496263331,1.0,1.2499952316465857,74.35898439104771,70.87431724473208,-0.030970504910127872,-0.2553355002768889,0.03249775227648577,-0.13709320193803798,17.086130833338586,0.125,0.16338591746547948,0.19737524986267196,-0.23493342769575065,0.6296839274210955,-0.018779088916540232,0.41352958864188416,-0.16253660240213996,12.500298023508316,-59.076201490560074,0.21615433877921156,12,-4.768371617558387e-07,-0.16625070571899592,0.08749961853027166,0.08749961853027166,0.747499465942381,1,0.08284878917743788,1.9999999999998934,8.625,1.5217521105270209,8.725000381469728,-1.0253121770790081,8.772500038146973,0.08284878917743788
512,2001-12-19,8.600000381469728,8.725000381469728,8.600000381469728,8.725000381469728,103272.0,0.0,1.0,1.0,70.58824849375657,72.61723507496629,-0.003951745097330317,-0.22970200755692538,0.03155591407014846,-0.12371538358720535,15.586930161795214,0.125,0.197771590389344,0.17362523078918635,-0.24648284370873874,0.5937333052871114,-0.0364288064597762,0.3836792680381489,-0.12203230166661783,12.500298023508316,-58.51944575629788,0.21005403724896254,12,0.018749237060543322,-0.16625070571899592,0.08749961853027166,0.08749961853027166,0.8449993133544922,2,0.0843022553065873,1.0,8.600000381469728,1.9999999999998934,8.625,1.5217521105270209,8.725000381469728,0.0843022553065873
513,2001-12-20,8.600000381469728,8.725000381469728,8.5,8.6875,142536.0,0.0,1.769228963461116,0.6999969482421733,72.94835434701466,73.83763778579421,0.026242234207224158,-0.20475859151623688,0.015442825675267002,-0.11040133729580681,13.744432226058029,0.22500038146972834,0.2248958538012733,0.1511251926422137,-0.2546148134000621,0.5568651986844895,-0.0517448103789242,0.3539951956633516,0.17499923706054332,36.697382558087284,-36.71428759495903,0.20287000302113756,12,0.03749942779540838,-0.16625070571899592,0.08749961853027166,0.08749961853027166,0.8699998855590785,3,0.0843022553065873,1.0,8.600000381469728,1.0,8.600000381469728,1.9999999999998934,8.625,0.0843022553065873
514,2001-12-21,8.875,8.875,8.5,8.5,273000.0,0.0319766984107126,1.0,-4.285732970027335,79.25407946135387,73.9383628152421,-0.22105421577008677,-0.4465368083811896,-0.26176509926551716,-0.37035263334098545,13.101626824569056,0.375,0.2484086413042128,0.3904998302459717,-0.03405134166878554,0.8150510021607289,0.17822424428859307,0.6027754162033503,-0.375,100.0,22.590884031863965,0.21227558595737825,12,-0.1875,-0.3912501335144043,-0.1875,-0.1875,0.6000003814697266,4,0.061690102160816496,1.769228963461116,8.600000381469728,1.0,8.600000381469728,1.0,8.600000381469728,0.061690102160816496
515,2001-12-24,8.875,8.875,8.875,8.875,0.0,0.0,1.0,0.0,77.91564121010205,73.88353890224157,-0.20279675370991335,-0.41670851625305616,-0.2695799664919978,-0.3541535905187292,12.424083420438894,0.0,0.2748422695562258,0.3579998493194587,-0.08213949836978252,0.7981391970087,0.1379301754748372,0.5780695231640802,-0.375,100.0,21.39554115297105,0.22006967384462078,12,-0.1875,-0.3912501335144043,-0.25,-0.1875,0.5375003814697266,0,0.055774634992572514,1.0,8.875,1.769228963461116,8.600000381469728,1.0,8.600000381469728,0.055774634992572514
516,2001-12-25,8.875,8.875,8.875,8.875,0.0,0.0,1.0,0.0,75.13966807853191,74.06787635958625,-0.18283159464499477,-0.3904567015177456,-0.2775559593515755,-0.34018516564543333,12.227060158191167,0.0,0.2850110525835472,0.3286248683929447,-0.12522846370820417,0.7824782004940936,0.10169820234236937,0.55555153444352,-0.375,100.0,23.106307215787197,0.22692666605057488,12,-0.1875,-0.3912501335144043,-0.3125,-0.1875,0.625,1,0.04788734543491424,1.0,8.875,1.0,8.875,1.769228963461116,8.600000381469728,0.04788734543491424
517,2001-12-26,8.875,8.875,8.875,8.875,0.0,0.0,1.0,0.0,75.13966807853191,73.75210534294324,-0.15176058632357403,-0.3492962424802215,-0.2832785619722298,-0.3299868877873884,11.644844165726964,0.0,0.2747482870096807,0.29112486839294505,-0.13947589336382293,0.721725630149713,0.07582448751456106,0.506425249271329,-0.3674999999999997,100.0,24.953864421241832,0.21530038087838435,12,-0.1875,-0.38500022888183594,-0.39625024795532227,-0.2037501335144043,0.6225004196166992,2,0.053239419426716506,1.0,8.875,1.0,8.875,1.0,8.875,0.053239419426716506
518,2001-12-27,8.899999618530273,9.024999618530273,8.75,8.75,110600.0,0.002816858425946256,-2.6666709052299633,100.0,72.01256692221993,73.61396861779096,-0.17519617423234557,-0.34056357832043993,-0.3126193387019711,-0.3478125862363015,11.343713361207469,0.27499961853027344,0.26529917440384665,0.28362450599670375,-0.1389161650182853,0.7061651770116928,0.07235417048920922,0.49489484150419827,-0.3851496185302725,76.19045889024927,2.597768009074045,0.2112703355074942,12,-0.13749980926513672,-0.3262495994567871,-0.44687485694885254,-0.22874975204467773,0.5875005722045898,3,0.061235966253215146,1.0,8.875,1.0,8.875,1.0,8.875,0.061235966253215146
519,2001-12-28,8.875,8.949999809265137,8.779999732971191,8.949999809265137,155200.0,-0.0028089460226743412,3.5333468967358823,-0.5,66.88963765407141,73.80520540407,-0.141568995063448,-0.27845015042905885,-0.2915349456709482,-0.3201025479409516,11.724230649180601,0.1700000762939453,0.26464306509517144,0.22599987983703684,-0.16830943613062388,0.6203091958046976,0.028845221853206482,0.4231545378208672,-0.3397440152587876,45.45460850748029,-23.773366501146583,0.19715465798383,12,-0.11250019073486328,-0.30124998092651367,-0.4850001335144043,-0.2037501335144043,0.625,4,0.06704228360887954,-2.6666709052299633,8.899999618530273,1.0,8.875,1.0,8.875,0.06704228360887954
520,2001-12-31,8.875,8.875,8.875,8.875,0.0,0.0,1.0,-0.0,66.77854754553337,72.96293464345729,-0.11440840682124431,-0.24140608633983263,-0.30157550484462803,-0.32135639863969345,12.017323878928284,0.0,0.23795366068608104,0.1946249008178711,-0.16335639069806973,0.5526061923338119,0.01563425505990068,0.3736155465758415,-0.32015426990722595,45.45460850748029,-19.05965231464093,0.17899064575797083,12,-0.11250019073486328,-0.30124998092651367,-0.4850001335144043,-0.2037501335144043,0.6999998092651367,0,0.06760567678532126,3.5333468967358823,8.875,-2.6666709052299633,8.899999618530273,1.0,8.875,0.06760567678532126
521,2002-01-01,8.875,8.875,8.875,8.875,0.0,0.0,1.0,0.0,71.58278662767805,73.07343888055968,-0.07967623390175937,-0.20775605294048205,-0.30779333846052737,-0.320427498774535,12.326256231006777,0.0,0.22104000875962448,0.1664999008178718,-0.1564606882812214,0.489460489916965,0.005019606268325205,0.3279801953674184,-0.3013481143697252,45.45460850748029,-17.000747912142955,0.16148029454954652,1,-0.11250019073486328,-0.30124998092651367,-0.4881250858306885,-0.2037501335144043,0.8249998092651367,1,0.060563423264194505,1.0,8.875,3.5333468967358823,8.875,-2.6666709052299633,8.899999618530273,0.060563423264194505
522,2002-01-02,9.100000381469727,9.125,9.02750015258789,9.125,150676.0,0.02535215565856075,6.800106813153277,-100.0,72.66441832377468,73.04189043353301,-0.25288663806779965,-0.4001080121022298,-0.5324954875776555,-0.541384876485651,13.877294807390978,0.25,0.22801698955767336,0.35775027275085414,0.01884776073351091,0.6966527847681974,0.18829901674218164,0.5272015287595266,-0.5082945865234514,93.33343505859375,34.058501603785544,0.169451256008672,1,-0.28750038146972656,-0.47625017166137695,-0.713125467300415,-0.42875051498413086,0.625,2,0.04395600019366919,1.0,8.875,1.0,8.875,3.5333468967358823,8.875,0.04395600019366919
523,2002-01-03,9.0,9.125,8.875,9.100000381469727,485148.0,-0.010989052448102776,2.3333418104599266,4.0000762951094835,67.74191960583076,71.76276156069711,-0.10077714239915991,-0.2685922303898707,-0.43415867374958417,-0.43588604963414923,15.051040180507036,0.25,0.2279295887474344,0.2289999008178718,-0.09375700364812367,0.5517568052838673,0.06762144858487318,0.39037835305087043,-0.37629655275050133,63.76814398536042,6.820924351092948,0.16137845223299774,1,-0.0625,-0.33624982833862305,-0.6131250858306885,-0.3287501335144043,0.6875,3,0.05527782440185547,6.800106813153277,9.100000381469727,1.0,8.875,1.0,8.875,0.05527782440185547
524,2002-01-04,9.100000381469727,9.125,9.074999809265137,9.125,421152.0,0.011111153496636383,3.0000762951094835,0.2499952316466078,80.64520098542307,72.06604598017722,-0.1849547644340479,-0.3428535675791835,-0.5346949088523729,-0.5257588798981914,15.69462193365354,0.125,0.2403346098313932,0.3015002727508538,-0.03538712301669378,0.6383876685184013,0.13305657486708,0.46994397063462756,-0.446219141055197,90.00015258789062,28.142115793031223,0.16844369788377372,1,-0.16250038146972656,-0.4362502098083496,-0.7162504196166992,-0.42875051498413086,0.5374994277954102,4,0.04258239483749904,2.3333418104599266,9.0,6.800106813153277,9.100000381469727,1.0,8.875,0.04258239483749904
525,2002-01-07,9.300000190734863,9.4375,9.125,9.125,471740.0,0.021978000096834593,-2.5714246788845836,-7.000114442664225,86.84210262140023,73.36631648494038,-0.355738047295155,-0.5159472275309547,-0.7321116689045226,-0.7163612255137899,16.709221490080694,0.33749961853027344,0.2591528911353933,0.4676250934600823,0.07381283456047072,0.8614373523596939,0.2707189640102765,0.6645312229098881,-0.6179458247452061,75.55558946397569,7.146208216399302,0.19690612944980557,1,-0.20625019073486328,-0.48000001907348633,-0.9100003242492676,-0.6287503242492676,0.5749998092651367,0,0.021505355393904857,3.0000762951094835,9.100000381469727,2.3333418104599266,9.0,6.800106813153277,9.100000381469727,0.021505355393904857
526,2002-01-08,9.375,9.5,9.274999618530273,9.274999618530273,153796.0,0.008064495454511489,-3.4999904632932157,0.5714301284461665,87.80487351017406,74.77356153290062,-0.3937624789255576,-0.5606213246046572,-0.8076334078785372,-0.7854238331708796,17.838143967897352,0.22500038146972656,0.24608092721252461,0.5051249027252194,0.055568207261789127,0.9546815981886496,0.28034655499350336,0.7299032504569354,-0.6325099832895162,80.0,4.3318413376194655,0.22477834773171546,1,-0.25,-0.4699997901916504,-0.9818751811981201,-0.7037501335144043,1.0,1,0.02133331298828134,-2.5714246788845836,9.300000190734863,3.0000762951094835,9.100000381469727,2.3333418104599266,9.0,0.02133331298828134
527,2002-01-09,9.375,9.425000190734863,9.3725004196167,9.399999618530273,191620.0,0.0,-2.5001271617497456,-0.2499952316466078,87.80487351017406,76.52826226489552,-0.3524417893448142,-0.5245060091190119,-0.8121958387847492,-0.7794263559194707,19.028074819205038,0.05249977111816406,0.23817663331954186,0.4651248931884773,-0.01526541373564605,0.9455152001126006,0.2249297397264165,0.705320046650538,-0.556758984960565,80.0,-0.5730093855676728,0.2401951534620616,1,-0.2350001335144043,-0.46875,-0.9774999618530273,-0.7037501335144043,1.3975000381469727,2,0.034666646321614536,-3.4999904632932157,9.375,-2.5714246788845836,9.300000190734863,3.0000762951094835,9.100000381469727,0.034666646321614536
528,2002-01-10,9.3125,9.392499923706056,9.3125,9.362500190734863,48516.0,-0.00666666666666671,-2.199984741269216,2.0000381475547417,76.92307692307692,77.64308885034056,-0.25174929782517097,-0.44214530956004694,-0.7526607546598285,-0.7112314255454599,19.253678937364178,0.07999992370605646,0.23718704530719847,0.3756248950958252,-0.13217436494612755,0.8834241551377779,0.12172526507484882,0.6295245251168016,-0.42608308646450865,55.88237274063436,-21.314820239695656,0.25389963002097604,1,-0.125,-0.34999990463256836,-0.9024999141693115,-0.6412501335144043,1.5649995803833008,3,0.04429534297661486,-2.5001271617497456,9.375,-3.4999904632932157,9.375,-2.5714246788845836,9.300000190734863,0.04429534297661486
529,2002-01-11,9.484999656677246,9.484999656677246,9.375,9.375,474584.0,0.018523453066012996,1.0,-2.199984741269145,80.9644603702194,79.21930138641679,-0.36724010361749393,-0.5847698301101261,-0.9285998342064872,-0.8768954211315094,19.612100031163283,0.1724996566772461,0.242365879445245,0.5101245880126957,-0.04266834005563247,1.0629175160810238,0.2337281239785316,0.7865210520468597,-0.5372244344953039,95.99990844726562,20.79124475624579,0.27639646403416407,1,-0.2974996566772461,-0.5037498474121094,-1.0749995708465576,-0.8137497901916504,1.6150007247924805,4,0.021349536178443485,-2.199984741269216,9.3125,-2.5001271617497456,9.375,-3.4999904632932157,9.375,0.021349536178443485
530,2002-01-14,9.3125,9.462499618530273,9.300000190734863,9.462499618530273,41184.0,-0.018186574899431873,1.1666645473850183,-1.3636371517994157,68.89849933180966,78.92104724243141,-0.14098028467767065,-0.37747697688671167,-0.7616149749292376,-0.6989727936678989,20.749417386028767,0.1849994659423828,0.24997990072671605,0.30324993133544886,-0.2434050294786072,0.8499048921495049,0.02992245092842083,0.5765774117424769,-0.309502300036252,16.666807951511043,-53.117157090204586,0.27332748040702814,1,-0.125,-0.3125,-0.8587498664855957,-0.6412501335144043,1.6750001907348633,0,0.034899308377464244,1.0,9.484999656677246,-2.199984741269216,9.3125,-2.5001271617497456,9.375,0.034899308377464244
531,2002-01-15,9.3125,9.375,9.274999618530273,9.287500381469727,66784.0,0.0,-2.9999237078008774,-0.16666454738501837,68.89849933180966,78.50261179887974,-0.08090227821058527,-0.3387281702876148,-0.7551542550929398,-0.6954906614013368,21.87935580007407,0.10000038146972656,0.26801488906234283,0.2676249504089352,-0.2592412062556715,0.7944911070735419,0.004191872076631853,0.5310580287412385,-0.25980207003262734,17.857321265571002,-46.11737052760645,0.26343307833230345,1,-0.125,-0.3125,-0.8531248569488525,-0.6412501335144043,1.5749998092651367,1,0.06040268456375841,1.1666645473850183,9.3125,1.0,9.484999656677246,-2.199984741269216,9.3125,0.06040268456375841
532,2002-01-16,9.324999809265137,9.375,9.25,9.25,34616.0,0.001342261397598632,-2.3333418104599266,3.0000381475547417,68.55896833216866,78.59339499069507,-0.06496083382496565,-0.3100229732820239,-0.7609148895986593,-0.7057974359739987,23.000518070980082,0.125,0.2895982478258503,0.24387478828430176,-0.25302464039724804,0.7407742169658516,-0.0045749260564722505,0.49232450262507577,-0.22757167229450204,31.91485907919567,-29.254092842687125,0.24844971434077484,1,-0.03749990463256836,-0.3249998092651367,-0.8449997901916504,-0.653749942779541,1.625,2,0.11260055895031806,-2.9999237078008774,9.3125,1.1666645473850183,9.3125,1.0,9.484999656677246,0.11260055895031806
533,2002-01-17,9.324999809265137,9.375,9.324999809265137,9.375,257488.0,0.0,1.0,-0.6666709052299633,70.08927925204678,77.42051479809771,-0.015658065819504685,-0.2665911972714241,-0.7540367676545756,-0.7033825508466496,24.933745037973782,0.05000019073486328,0.3114927044586917,0.2076248168945316,-0.24532591486685362,0.6605755486559168,-0.01885054898616012,0.43410018277522333,-0.18731448599156586,31.91485907919567,-29.951282936432786,0.2264753658806923,1,-0.012499809265136719,-0.3249998092651367,-0.9074997901916504,-0.653749942779541,1.6750001907348633,3,0.15522790975755596,-2.3333418104599266,9.324999809265137,-2.9999237078008774,9.3125,1.1666645473850183,9.3125,0.15522790975755596
534,2002-01-18,9.422499656677246,9.422499656677246,9.217499732971193,9.337499618530273,547992.0,0.010455747925617764,3.823525451873086,-1.6999942779759294,72.48459042126957,75.82523566474987,-0.06995729112300886,-0.33831631186864186,-0.8353242441278148,-0.7982752125114612,25.731494275739163,0.2049999237060529,0.3198534843222536,0.2777496814727787,-0.179679833558561,0.7351791965041183,0.049034923957108845,0.5064644389884485,-0.2485828657310325,83.67347733173467,18.916303470164436,0.22871475751566964,1,-0.06374979019165039,-0.4224996566772461,-0.961249828338623,-0.7512497901916504,1.5650005340576172,4,0.15441761493458595,1.0,9.324999809265137,-2.3333418104599266,9.324999809265137,-2.9999237078008774,9.3125,0.15441761493458595
535,2002-01-21,9.369999885559082,9.425000190734863,9.352499961853027,9.425000190734863,36796.0,-0.005571745612212409,1.6363573311138855,-0.6470621234390602,69.48819208059527,73.79004883924112,-0.007245824444940041,-0.2601700231847808,-0.7628581498922706,-0.7434470705892551,26.577120685075734,0.07250022888183594,0.3401365526661113,0.2004999160766605,-0.24897219404934923,0.6499720262026702,-0.024236138986344358,0.4252359711396654,-0.16347477370748997,73.49388730581832,6.035025948095196,0.22473605506300465,1,-0.01875019073486328,-0.36999988555908203,-0.8818750381469727,-0.6987500190734863,1.442500114440918,0,0.1846318588089737,3.823525451873086,9.422499656677246,1.0,9.324999809265137,-2.3333418104599266,9.324999809265137,0.1846318588089737
536,2002-01-22,9.300000190734863,9.40999984741211,9.25,9.25,319840.0,-0.007470618535663109,-5.39996948253829,-0.9090893327784714,58.96861082434328,70.58601965192658,0.05698938678971466,-0.1651659929014322,-0.6757117101236432,-0.6699056907280259,27.200324061771653,0.15999984741210938,0.34119511945618797,0.1092502117156986,-0.32138907122999427,0.5398894946613915,-0.10606942975714873,0.3245698531885459,-0.0825004577636701,39.75916904127166,-23.417689626526354,0.2153196414728468,1,0.05124950408935547,-0.3000001907348633,-0.8112504482269287,-0.6287503242492676,1.4499998092651367,1,0.18145160918181213,1.6363573311138855,9.369999885559082,3.823525451873086,9.422499656677246,1.0,9.324999809265137,0.18145160918181213
537,2002-01-23,9.34749984741211,9.34749984741211,9.300000190734863,9.324999809265137,11200.0,0.005107489860545211,3.222184546263722,0.4499990463293216,66.35296335191319,69.41156258846394,0.005787186708410275,-0.18493380685510452,-0.7043532072299286,-0.7151482192591363,27.85720612333162,0.047499656677246094,0.3149489342149785,0.13312487602233958,-0.2758785543522304,0.5421283063969096,-0.0713768391649463,0.33762659120962546,-0.1017500877380364,62.65051934920457,-0.43289281535872703,0.20450171518728527,1,0.003749847412109375,-0.3474998474121094,-0.830625057220459,-0.6762499809265137,1.2775001525878906,2,0.16474993174558672,-5.39996948253829,9.300000190734863,1.6363573311138855,9.369999885559082,3.823525451873086,9.422499656677246,0.16474993174558672
538,2002-01-24,9.44499969482422,9.475000381469727,9.3149995803833,9.3149995803833,486720.0,0.010430580262497102,-1.461548619007446,5.777773068283044,66.27358999827264,67.77924365824762,-0.07927794895182494,-0.2524535571875095,-0.7826820275217141,-0.8094018942310424,27.915371279112435,0.16000080108642578,0.2797913591032035,0.2033747196197524,-0.18975114081895406,0.5965005800584589,0.006811789400398283,0.3999376498391065,-0.19499969482422053,88.34927724631461,27.48629667131602,0.19656293021935364,1,-0.09874963760376154,-0.4449996948242205,-0.9187500476837176,-0.7737498283386248,1.3050003051757795,3,0.1593435852904943,3.222184546263722,9.34749984741211,-5.39996948253829,9.300000190734863,1.6363573311138855,9.369999885559082,0.1593435852904943
539,2002-01-25,9.470000267028807,9.470000267028807,9.350000381469727,9.399999618530273,54284.0,0.002646963791675505,2.428536395962031,0.5384660528921772,59.60454230011587,66.74658176583722,-0.11916098760693394,-0.2430541684757177,-0.7878257987230786,-0.8273853465504075,27.976679752187184,0.11999988555908025,0.24394222963975487,0.1986252784728979,-0.1667563852204932,0.564006942166289,0.01593444662620236,0.38131611031959345,-0.19500026702880646,97.77773068282886,37.1715826824464,0.18269083184669518,1,-0.12375020980834783,-0.4700002670288068,-0.9343755245208722,-0.7987504005432111,1.3274993896484393,4,0.1615627972364595,-1.461548619007446,9.44499969482422,3.222184546263722,9.34749984741211,-5.39996948253829,9.300000190734863,0.1615627972364595
540,2002-01-28,9.475000381469727,9.5,9.399999618530273,9.399999618530273,112520.0,0.0005279951742269695,-1.6666497126290627,1.0714295445566409,56.13500306580481,65.32841551405889,-0.11028386324647066,-0.2116504334353042,-0.7716956704429414,-0.8250684401840189,28.101210634083852,0.10000038146972656,0.23324654422995472,0.1736253738403324,-0.1509773815957569,0.4982281292764217,0.011323996122287738,0.33592675155837703,-0.17750038146972713,90.00015258789062,30.531621600421758,0.16230137771804473,1,-0.11625051498413086,-0.35000038146972656,-0.8893754482269287,-0.8037505149841309,1.4499998092651367,0,0.1596305803029976,2.428536395962031,9.470000267028807,-1.461548619007446,9.44499969482422,3.222184546263722,9.34749984741211,0.1596305803029976
541,2002-01-29,9.412500381469727,9.475000381469727,9.387499809265137,9.475000381469727,94000.0,-0.006596305803029945,1.800018310546875,-0.8333248563145313,52.13677721698379,63.50372761237169,-0.035880253644268834,-0.11259013239470761,-0.682311413145289,-0.7537841738822699,28.195137005483083,0.08750057220458984,0.19646805264401834,0.08425035476684606,-0.17392171170311777,0.3424224212368099,-0.04483567846813585,0.21333638800182797,-0.09475038146972636,56.25014901175405,-0.5956244108375941,0.12908603323498216,1,-0.05375051498413086,-0.28750038146972656,-0.8268754482269287,-0.8662505149841309,1.5874996185302734,1,0.14873833325801877,-1.6666497126290627,9.475000381469727,2.428536395962031,9.470000267028807,-1.461548619007446,9.44499969482422,0.14873833325801877
542,2002-01-30,9.5,9.5,9.420000076293944,9.420000076293944,154040.0,0.009296107833635103,1.0000000000000444,-1.2799987792969034,60.387831831755676,62.425789010117114,-0.10722097514568496,-0.17769689503409936,-0.7413557260189059,-0.8336579365962251,27.064764484262927,0.08749961853027344,0.18441598575826745,0.15174999237060582,-0.09362878833074895,0.3971287730719606,0.02906060201992844,0.2744393827212832,-0.16402500000000053,100.0,41.25474034902374,0.12268939035067752,1,-0.1412501335144043,-0.375,-0.9143750667572021,-0.9537501335144043,1.2825002670288068,2,0.13157894736842102,1.800018310546875,9.412500381469727,-1.6666497126290627,9.475000381469727,2.428536395962031,9.470000267028807,0.13157894736842102
543,2002-01-31,9.4975004196167,9.524999618530273,9.420000076293944,9.5,780500.0,-0.0002631137245580062,3.00007266253708,-0.031244784588607657,50.85329653161129,60.0223119112662,-0.08680767377806475,-0.14336521490280063,-0.7106491342903141,-0.8228708419721205,27.24777475200657,0.1049995422363299,0.1725553599131615,0.12437539100647044,-0.06736090151194674,0.3161116835248876,0.02850724474726185,0.22024353726567902,-0.14512291961669987,84.28610354223434,29.003573530644047,0.09586814625920902,1,-0.1100006103515625,-0.3600006103515625,-0.9087505340576172,-0.9512505531311035,1.1274995803833008,3,0.11871540200772168,1.0000000000000444,9.5,1.800018310546875,9.412500381469727,-1.6666497126290627,9.475000381469727,0.11871540200772168
544,2002-02-01,9.487500190734863,9.487500190734863,9.342499732971193,9.487500190734863,174988.0,-0.0010529327128200316,1.0,-0.0,65.3509278267722,59.562615883063636,-0.07444630310777356,-0.10840391216194156,-0.6723795287358882,-0.80451720203944,27.1958861115414,0.15500068664550604,0.16055157337724246,0.09500017166137731,-0.0541024970307209,0.24410284035347551,0.020448837315328205,0.1695515060074264,0.037499427795410156,79.45235544639804,18.488544734310203,0.07455133434604887,2,-0.10000038146972656,-0.33500051498413086,-0.8193752765655518,-0.9287505149841309,1.0124998092651367,4,0.13306980594298667,3.00007266253708,9.4975004196167,1.0000000000000444,9.5,1.800018310546875,9.412500381469727,0.13306980594298667
545,2002-02-04,9.5,9.5,9.375,9.475000381469727,101184.0,0.0013175029263603477,9.000152590218967,100.0,66.09446065285513,60.354376975120516,-0.0743891432342405,-0.11083453143659483,-0.6578967292134852,-0.8073484870568404,25.849119312461166,0.125,0.14756901265266897,0.09749999046325719,-0.05230701455458231,0.2473069954810967,0.022596487954336553,0.17240349297217783,0.024999618530273438,86.3015702975987,19.063646494701572,0.0749035025089202,2,-0.08750009536743164,-0.3000001907348633,-0.8318750858306885,-0.9412503242492676,1.0799999237060565,0,0.13657891122918375,1.0,9.487500190734863,3.00007266253708,9.4975004196167,1.0000000000000444,9.5,0.13657891122918375
546,2002-02-05,9.574999809265137,9.625,9.5,9.5,248876.0,0.007894716764751175,-2.3333418104599266,3.0000381475547417,69.37988851596114,60.69070199334807,-0.11876766073206824,-0.17927408205910567,-0.7065009724818623,-0.8741413886647074,24.490320577407754,0.125,0.12289311144405524,0.16249980926513707,-0.005209270469279659,0.3302088889995538,0.0786452693979296,0.24635434913234455,-0.23250007629394354,82.3008341688524,10.157120797169881,0.08385453986720816,2,-0.10500001907348633,-0.3249998092651367,-0.9068748950958252,-1.0162501335144043,1.1374998092651367,1,0.14099220975058557,9.000152590218967,9.5,1.0,9.487500190734863,3.00007266253708,9.4975004196167,0.14099220975058557
547,2002-02-06,9.699999809265137,9.75,9.574999809265137,9.574999809265137,274480.0,0.013054830547259755,-1.8000030517578125,1.6666709052299633,74.35069519272928,61.588158126065466,-0.21066033685993268,-0.2937375834840452,-0.7978700016966442,-0.9901242939580008,23.287013067004086,0.17500019073486328,0.1083539663381714,0.2712498188018806,0.061202836690556595,0.4812968009132046,0.16622632774621948,0.3762733098575417,-0.3518500709533683,87.73002258392908,10.063983445033188,0.10502349105566161,2,-0.15374994277954102,-0.3874998092651367,-1.0318748950958252,-1.1412501335144043,1.2950000762939453,2,0.13402064085538878,-2.3333418104599266,9.574999809265137,9.000152590218967,9.5,1.0,9.487500190734863,0.13402064085538878
548,2002-02-07,9.725000381469727,9.899999618530273,9.675000190734863,9.862500190734863,202520.0,0.0025773786284728484,1.1176549786600005,-1.0999984741210938,71.68466230323183,62.93039368196723,-0.21430207727346584,-0.3017194566145598,-0.792285436656277,-1.0038749574314458,22.746211004250526,0.22499942779541016,0.11926598874208771,0.27562537193298375,0.034876039332935704,0.5163747045330318,0.15525070563296062,0.3960000382330069,-0.36077663269042937,68.60999587738901,-7.95343763390558,0.12037466630002376,2,-0.10375070571899414,-0.33750057220458984,-1.0068752765655518,-1.1162505149841309,1.0999994277954102,3,0.10874034386405462,-1.8000030517578125,9.699999809265137,-2.3333418104599266,9.574999809265137,9.000152590218967,9.5,0.10874034386405462
549,2002-02-08,9.6875,9.75,9.675000190734863,9.725000381469727,137400.0,-0.0038560802055268573,-1.399993896484375,0.27273042537401426,73.2600855442512,64.83318062401683,-0.15947536233434612,-0.2616872432024131,-0.7231185286269852,-0.9532326252337295,21.830570709356305,0.07499980926513672,0.11842206152122436,0.22799997329711985,-0.035057043374951746,0.49105698996919145,0.09647146496108405,0.35952848163315565,-0.29112969903564334,59.52385277437684,-16.707930864102245,0.1315285083360355,2,-0.06625032424926758,-0.20000028610229492,-0.8868749141693115,-1.0787501335144043,1.3125,4,0.09677419354838701,1.1176549786600005,9.725000381469727,-1.8000030517578125,9.699999809265137,-2.3333418104599266,9.574999809265137,0.09677419354838701
550,2002-02-11,9.637499809265137,9.899999618530273,9.574999809265137,9.75,493504.0,-0.005161310011340681,-1.7368383011359758,2.999974568943594,75.47165465637515,67.4259447839492,-0.09387222300295406,-0.19614703576547754,-0.6421858892121222,-0.8922437063516728,21.66869811303627,0.3249998092651367,0.11018981913368897,0.1617497920989983,-0.10321848506377584,0.42671806926177247,0.029265653517610346,0.2942339306803863,-0.21091174924682576,34.374985098824595,-44.55069722461565,0.13248413858138733,2,-0.016250133514404297,-0.125,-0.8368747234344482,-1.028749942779541,1.3625001907348633,0,0.08949418498620232,-1.399993896484375,9.6875,1.1176549786600005,9.725000381469727,-1.8000030517578125,9.699999809265137,0.08949418498620232
551,2002-02-12,9.875,9.8774995803833,9.5,9.612500190734863,1609860.0,0.024643340641785416,1.8224376365898614,-2.3333276819395583,80.93839214598304,69.70934037441891,-0.2892894153330854,-0.41038614319252886,-0.847451549560585,-1.1172625571779644,21.456890921853304,0.3774995803833008,0.11765692989743926,0.3711249828338623,0.06318836573103326,0.6790615999366914,0.21715667428244778,0.5250932913852768,-0.42000724647097165,93.75008940705243,12.238370177444622,0.15396830855141472,2,-0.2537503242492676,-0.3162503242492676,-0.9181249141693115,-1.1100001335144043,0.9975004196166992,1,0.07139239733732228,-1.7368383011359758,9.637499809265137,-1.399993896484375,9.6875,1.1176549786600005,9.725000381469727,0.07139239733732228
552,2002-02-13,10.375,10.375,9.850000381469727,9.850000381469727,1032404.0,0.05063291139240511,1.0,2.0,87.05177345276921,73.73139336565868,-0.7287542159241021,-0.872418811662989,-1.3123691415742833,-1.6017470286335644,21.941079711685653,0.5249996185302734,0.1437286271308178,0.8186249732971191,0.33257625656748324,1.304673690026755,0.5756006149323003,1.061649331661938,-0.8933068345708968,100.0,18.553725728955584,0.24302435836481823,2,-0.5162501335144043,-0.5787501335144043,-1.3599998950958252,-1.5787501335144043,0.38000011444091797,2,0.032530083713761204,1.8224376365898614,9.875,-1.7368383011359758,9.637499809265137,-1.399993896484375,9.6875,0.032530083713761204
553,2002-02-14,10.772500038146973,10.800000190734863,10.327500343322754,10.375,731984.0,0.03831325668886487,1.0883955311171576,0.7571434799510265,90.01534082052882,76.4718836982983,-1.03524268401158,-1.2183826604177561,-1.669444463307741,-1.9792666846055056,22.71264115224375,0.4724998474121094,0.19285565531233395,1.1437500000000007,0.4266184855255659,1.8608815144744355,0.7851842427627833,1.502315757237218,-1.2725000381469727,97.8846039574544,17.73976177556861,0.3585657572372175,2,-0.684999942779541,-0.7637500762939453,-1.7493751049041748,-1.976250171661377,0.22749996185302734,3,0.020654429948870234,1.0,10.375,1.8224376365898614,9.875,-1.7368383011359758,9.637499809265137,0.020654429948870234
554,2002-02-15,10.8774995803833,11.0649995803833,10.725000381469727,10.772500038146973,1358220.0,0.009746998548573638,-2.400011444157281,0.26414976643978416,90.59332069128278,79.19397925812359,-1.0307276331859665,-1.2741126523731996,-1.7359954553318389,-2.0634724326649128,24.506320408409987,0.3399991989135742,0.23477331621804254,1.1759995460510257,0.2752625842155698,2.0767365078864817,0.7256310651332978,1.6263680269687537,-1.247499561309814,88.01916611670417,8.744177201631445,0.45036848091772785,2,-0.5949997901916504,-0.7362499237060547,-1.802499532699585,-2.081249713897705,0.07250022888183594,4,-0.004826455816449138,1.0883955311171576,10.772500038146973,1.0,10.375,1.8224376365898614,9.875,-0.004826455816449138
555,2002-02-18,11.100000381469727,11.100000381469727,10.887499809265137,10.975000381469727,0.0,0.020455142235784374,2.4000091552734375,1.1904813805631245,94.70196868614805,82.00754372147769,-1.1202016798483996,-1.4338763721256509,-1.919006758300629,-2.267666292745817,26.39785421351916,0.22250080108642578,0.29998029743978094,1.3120003223419197,0.23105829750840812,2.392942347175431,0.7715293099251639,1.8524713347586754,-1.2978004150390614,100.0,17.076706708847695,0.540471012416756,2,-0.8000001907348633,-0.9412503242492676,-2.015625476837158,-2.303750514984131,-0.40000057220458984,0,-0.009009043066040445,-2.400011444157281,10.8774995803833,1.0883955311171576,10.772500038146973,1.0,10.375,-0.009009043066040445
556,2002-02-19,10.987500190734863,11.074999809265137,10.949999809265137,11.0,0.0,-0.010135151970145029,-1.8571241730335364,-0.09999847412109375,88.88886672653825,83.62289611412314,-0.878668870272028,-1.25269723734122,-1.7675907248624245,-2.137327488445502,29.159826197313066,0.15000057220458984,0.36111072499634567,1.115125131607055,-0.0643790703592586,2.2946293335733685,0.5253730306238982,1.7048772325902117,-1.0036081661987293,90.99998474121094,9.813909178658761,0.5897521009831564,2,-0.6875,-0.8287501335144043,-1.8937501907348633,-2.1912503242492676,-0.17500019073486328,1,0.0011376390487507493,2.4000091552734375,11.100000381469727,-2.400011444157281,10.8774995803833,1.0883955311171576,10.772500038146973,0.0011376390487507493
557,2002-02-20,10.887499809265137,10.90250015258789,10.800000190734863,10.875,0.0,-0.009101285982597851,3.8234713340065074,-1.0,84.57706249644151,85.05538502447976,-0.6621380721172638,-1.087146982096698,-1.6274222512808176,-2.018491770199752,31.724190550763087,0.1875,0.4263037197333812,0.9381247520446774,-0.2968691791579108,2.1731186832472655,0.3206277864433833,1.5556217176459715,-0.7473526147583005,72.49183667170766,-7.959154757007212,0.6174969656012942,2,-0.5874996185302734,-0.7287497520446777,-1.7937498092651367,-2.091249942779541,-0.07499980926513672,2,-0.001377670715151047,-1.8571241730335364,10.987500190734863,2.4000091552734375,11.100000381469727,-2.400011444157281,10.8774995803833,-0.001377670715151047
558,2002-02-21,10.949999809265137,10.962499618530273,10.899999618530273,10.9350004196167,0.0,0.005740528229154496,2.125077487959563,1.1999694819562066,85.45450341935275,86.41032034393551,-0.5951885047188039,-1.0868378004900272,-1.6545667214596929,-2.062599725708832,33.71439775315931,0.07499980926513672,0.49196086616561985,0.9253747463226318,-0.36249184279598445,2.213241335441248,0.2814414517633228,1.5693080408819409,-0.6754731685834958,59.999847412109375,-19.72743090932677,0.6439332945593085,2,-0.6499996185302734,-0.7912497520446777,-1.8062498569488525,-2.153749942779541,-0.13749980926513672,3,-0.017808191618343572,3.8234713340065074,10.887499809265137,-1.8571241730335364,10.987500190734863,2.4000091552734375,11.100000381469727,-0.017808191618343572
559,2002-02-22,11.0,11.0,10.949999809265137,11.0,0.0,0.004566227543908896,1.0,0.0,85.71424678884584,87.54838613643224,-0.49107303540605685,-1.0712612533573278,-1.6663701311691401,-2.093131629446578,35.83467419412336,0.05000019073486328,0.5499882484671872,0.8988749504089348,-0.4313450008101434,2.229094901628013,0.23376497479939573,1.563984926018474,-0.6099070356080265,66.6665607029211,-11.72394181772917,0.6651099756095392,2,-0.6999998092651367,-0.841249942779541,-1.84375,-2.2037501335144043,-0.1875,4,0.0,2.125077487959563,10.949999809265137,3.8234713340065074,10.887499809265137,-1.8571241730335364,10.987500190734863,0.0
560,2002-02-25,10.987500190734863,10.987500190734863,10.9350004196167,10.987500190734863,0.0,-0.0011363462968305704,1.0,0.0,84.66254711028816,87.96218113246616,-0.2983073577660633,-0.9904181081686296,-1.6118074504664524,-2.0610385730706984,37.86188374086979,0.06499958038330078,0.6187031522805277,0.8107501506805423,-0.5413865849001542,2.162886886261239,0.13468178289019406,1.4868185184708906,-0.49802018795200453,68.18191276122043,-9.312685474027816,0.6760683677903481,2,-0.5124998092651367,-0.8125,-1.8081252574920654,-2.1912503242492676,-0.13749980926513672,0,-0.003413003942548176,1.0,11.0,2.125077487959563,10.949999809265137,3.8234713340065074,10.887499809265137,-0.003413003942548176
561,2002-02-26,10.8125,11.0,10.800000190734863,11.0,0.0,-0.015927207071398386,1.133331298828125,-100.0,76.64667950413563,86.80605958261798,0.026443057173029416,-0.7432631944416386,-1.3951047247808077,-1.8690601455592812,39.79052478659142,0.19999980926513672,0.6941836486291937,0.5657499790191647,-0.7645765218572915,1.896076479895621,-0.09941327141906342,1.2309132294573928,-0.23754714420097933,6.249910592947572,-67.06041397479065,0.6651632504382279,2,-0.09874963760375977,-0.6374998092651367,-1.6368751525878906,-2.0162501335144043,0.09000015258789062,1,-0.010404641917675206,1.0,10.987500190734863,1.0,11.0,2.125077487959563,10.949999809265137,-0.010404641917675206
562,2002-02-27,10.75,10.8725004196167,10.75,10.824999809265137,0.0,-0.005780346820809301,-2.266686164057831,0.3999989827473958,74.11761643567573,85.03964576207873,0.16509202948023294,-0.6137837761036309,-1.2907686293588654,-1.7913696825564145,41.56014819848981,0.12250041961669922,0.7807435206158466,0.4407499790191647,-0.8589585544998606,1.74045851253819,-0.20910428774034884,1.0906042457786782,-0.10154049060708026,0.0,-70.85194998978758,0.6498542667595131,2,0.16250038146972656,-0.5499997138977051,-1.5743751525878906,-1.9537501335144043,0.25,2,0.005813953488372103,1.133331298828125,10.8125,1.0,10.987500190734863,1.0,11.0,0.005813953488372103
563,2002-02-28,10.625,10.8125,10.625,10.774999618530273,0.0,-0.011627906976744207,-1.500006357844945,2.0,71.18642606647654,82.88332413710027,0.29834275757537654,-0.421598919594139,-1.1245224751987468,-1.659256436038124,43.00559742631418,0.1875,0.8443156033083401,0.25937500000000036,-0.9888741874396576,1.5076241874396583,-0.3647495937198286,0.8834995937198293,0.47500038146972656,0.0,-69.29886435057668,0.624124593719829,2,0.23750019073486328,-0.41750001907348633,-1.4493751525878906,-1.8287501335144043,0.41499996185302734,3,0.01764705882352935,-2.266686164057831,10.75,1.133331298828125,10.8125,1.0,10.987500190734863,0.01764705882352935
564,2002-03-01,10.75,10.800000190734863,10.75,10.800000190734863,0.0,0.0117647058823529,1.0,0.33333545261498165,74.31692986672748,80.61831982383133,0.1713771117322338,-0.47133142589302857,-1.2148388197734619,-1.7708753613605523,45.23052538659527,0.17500019073486328,0.8545164277633184,0.3212500095367439,-0.866232451966205,1.5087324710396928,-0.2724912212147306,0.9149912402882183,0.3405003738403316,33.33333333333333,-38.71497989841792,0.5937412307514746,3,0.09999990463256836,-0.528749942779541,-1.5768749713897705,-1.9537501335144043,0.1875,4,0.005813953488372103,-1.500006357844945,10.625,-2.266686164057831,10.75,1.133331298828125,10.8125,0.005813953488372103
565,2002-03-04,10.797499656677246,10.850000381469727,10.770000457763672,10.770000457763672,0.0,0.00441857271416235,-4.818345760360673,-0.5499818802571096,71.99044825631118,78.74071777158386,0.08544014114156262,-0.4391574693156457,-1.2263877690241252,-1.807336215533633,47.544528219074074,0.10000038146972656,0.8143111844333362,0.30387468338012624,-0.8094199847945998,1.4171693515548522,-0.25277265070723587,0.8605220174674884,0.2836907096862795,45.999908447265625,-22.340641755579767,0.5566473340873629,3,0.015000343322753906,-0.5762495994567871,-1.6243746280670166,-2.0012497901916504,-0.00749969482421875,0,0.0013892423060626324,1.0,10.75,-1.500006357844945,10.625,-2.266686164057831,10.75,0.0013892423060626324
566,2002-03-05,10.925000190734863,11.0,10.75,10.75,0.0,0.011808338792469453,-1.857139743107667,6.363828680423097,65.94202217498389,76.67015773586635,-0.05795270229866212,-0.4852106704739363,-1.3157148026016046,-1.9229444695982814,49.3531248588155,0.25,0.7617097359305056,0.3638751983642585,-0.6762013343575113,1.4039517310860283,-0.15616306799662638,0.8839134647251434,0.14706636830139175,80.00005086263022,15.017135856501028,0.5200382663608849,3,-0.11250019073486328,-0.7037501335144043,-1.6831252574920654,-2.1287503242492676,-0.0625,1,-0.0068649709799311065,-4.818345760360673,10.797499656677246,1.0,10.75,-1.500006357844945,10.625,-0.0068649709799311065
567,2002-03-06,11.0,11.0,10.875,10.949999809265137,0.0,0.0068649709799311065,3.999980926586431,0.28571506422308324,58.11050917668562,73.6319361533478,-0.12886799337756472,-0.4825654787758218,-1.3508825521644852,-1.9842976127543963,50.60355617099332,0.125,0.6733312880326885,0.373874998092651,-0.5999866410220225,1.3477366372073245,-0.11305582146468574,0.8608058176499878,0.06312522785552943,100.0,37.56048629347497,0.48693081955733636,3,-0.1875,-0.778749942779541,-1.7581250667572021,-2.2037501335144043,-0.125,2,-0.008863622492009893,-1.857139743107667,10.925000190734863,-4.818345760360673,10.797499656677246,1.0,10.75,-0.008863622492009893
568,2002-03-07,10.782500267028807,10.925000190734863,10.782500267028807,10.925000190734863,0.0,-0.01977270299738121,1.0000000000000249,-2.8499876022812156,46.864711814346464,69.31532115618118,0.0697033173353212,-0.19160191122090886,-1.0960628103365515,-1.753678646193153,51.05122413991967,0.21749973297119318,0.5961256425530657,0.10350027084350444,-0.7744690583469502,0.9814696000339591,-0.335484393751722,0.5424849354387309,0.2718624562696128,13.000106811522727,-44.295123526433116,0.4389846645952272,3,0.029999732971193183,-0.5612502098083478,-1.540625333786009,-1.9862504005432111,0.23999977111816584,3,0.02017154904565821,3.999980926586431,11.0,-1.857139743107667,10.925000190734863,-4.818345760360673,10.797499656677246,0.02017154904565821
569,2002-03-08,10.625,10.787500381469727,10.550000190734863,10.787500381469727,0.0,-0.01460702648998935,1.9230724086528868,1.1403541647146864,33.620685119268416,63.64400315717899,0.18820787095623892,0.04188199103863255,-0.901497307847448,-1.5834426402659378,51.053504922909,0.23750019073486328,0.5248147234664469,-0.10087499618530238,-0.8460124436119987,0.6442624512413939,-0.47344371989865053,0.27169372752804577,0.420775468832451,16.66663134538072,-33.77155284061935,0.37256872371334776,3,0.15000009536743164,-0.403749942779541,-1.3625001907348633,-1.8100004196166992,0.6000003814697266,4,0.039058819939108425,1.0000000000000249,10.782500267028807,3.999980926586431,11.0,-1.857139743107667,10.925000190734863,0.039058819939108425
570,2002-03-11,10.5,10.6875,10.5,10.6274995803833,0.0,-0.0117647058823529,-1.9411861503594054,0.7846109604798291,33.33333333333333,58.83140913820096,0.26461032768436255,0.24750092505511745,-0.7401203784464165,-1.4492983149182734,50.39378028711782,0.1875,0.43698345496573054,-0.2690000057220452,-0.8246608756675435,0.28666086422345316,-0.5468304406947944,0.008830429250703986,0.5259444577085475,0.0,-43.4357876973738,0.27783043497274906,3,0.25,-0.2624998092651367,-1.2300002574920654,-1.6762499809265137,1.3125,0,0.04166666666666674,1.9230724086528868,10.625,1.0000000000000249,10.782500267028807,3.999980926586431,11.0,0.04166666666666674
571,2002-03-12,10.579999923706056,10.6875,10.5,10.5,0.0,0.0076190403529576844,-3.6875044703526214,-0.6274524470241662,39.341425956203125,54.96738797381511,0.16557382379246555,0.2350785081676836,-0.7820637531664563,-1.5175999890357463,50.38154469749463,0.1875,0.339574489868502,-0.22425007820129217,-0.6021219689110104,0.1536218125084261,-0.4131860235561522,-0.035314132846432145,0.41438786653997894,15.999984741211293,-22.778890222144902,0.18893594535485914,3,0.17000007629394354,-0.2799997329711932,-1.273750066757204,-1.7562499046325701,1.4200000762939435,1,0.019848775015246956,-1.9411861503594054,10.5,1.9230724086528868,10.625,1.0000000000000249,10.782500267028807,0.019848775015246956
572,2002-03-13,10.712499618530273,10.720000267028807,10.5,10.5,0.0,0.012523600735320661,-1.0705944655374975,2.6562477648236302,42.14875303520682,51.74097985922958,0.03039125626842676,0.13613981917707285,-0.8814361419201635,-1.63551629847926,48.96190611508462,0.22000026702880682,0.24611444261692306,-0.10862536430358816,-0.43199782564533074,0.21474709703815442,-0.27031159497446033,0.05306086636728402,0.2522249043010003,49.99988780307195,13.330908579887975,0.16168623067087154,3,0.03750038146972656,-0.41249942779541016,-1.3524997234344482,-1.8387494087219238,1.5375003814697266,2,0.014002387635573044,-3.6875044703526214,10.579999923706056,-1.9411861503594054,10.5,1.9230724086528868,10.625,0.014002387635573044
573,2002-03-14,10.994999885559082,10.994999885559082,10.587499618530273,10.587499618530273,0.0,0.026371087709552432,1.0,1.9176517579054133,49.85673023584996,49.0231799002432,-0.2169161328122673,-0.13579913109181696,-1.1236196073976021,-1.9020415740745005,47.06782763268904,0.4075002670288086,0.18733398308277316,0.1627499103546146,-0.1687853045819825,0.4942851252912117,-0.003017697113683937,0.32851751782291316,-0.49499988555908203,100.0,64.35262738399561,0.16576760746829855,3,-0.24499988555908203,-0.6949996948242188,-1.5656249523162842,-2.0587496757507324,1.005000114440918,3,-0.010914041546893571,-1.0705944655374975,10.712499618530273,-3.6875044703526214,10.579999923706056,-1.9411861503594054,10.5,-0.010914041546893571
574,2002-03-15,10.824999809265137,10.899999618530273,10.824999809265137,10.875,0.0,-0.015461580542372233,-1.9999809265864312,-0.12269977416070864,45.729293865004834,46.105273856764704,-0.03929032779291042,0.03169094007367512,-0.9176707045883745,-1.716892867229129,44.725535400753515,0.1700000762939453,0.13246066490083486,-0.004625177383422496,-0.33548253919821036,0.32623218443136537,-0.17005385829081732,0.16080350352397232,-0.3249998092651367,65.65654230365384,32.71491941314545,0.16542868090739418,3,-0.07499980926513672,-0.5249996185302734,-1.3206250667572021,-1.8137497901916504,0.9750003814697283,4,0.01824482516043968,1.0,10.994999885559082,-1.0705944655374975,10.712499618530273,-3.6875044703526214,10.579999923706056,0.01824482516043968
575,2002-03-18,11.0,11.0,10.75,10.75,0.0,0.016166299659892802,1.0,-4.9999809265864315,54.92772628020428,44.8814632017892,-0.20399758834758508,-0.15935538889162615,-1.0603949424450363,-1.8751738453242908,42.329224560936225,0.25,0.09563378312564197,0.17537503242492747,-0.14098289547970744,0.4917329603295624,0.017196068472609127,0.3335539963772458,-0.490100002288818,100.0,61.05141501297365,0.1581789639523178,3,-0.25,-0.6999998092651367,-1.4456253051757812,-1.9487500190734863,0.8725004196166992,0,0.020454580133611566,-1.9999809265864312,10.824999809265137,1.0,10.994999885559082,-1.0705944655374975,10.712499618530273,0.020454580133611566
576,2002-03-19,11.0,11.0,10.800000190734863,11.0,0.0,0.0,1.0,0.0,56.79347769749868,44.73512637076843,-0.2148319349592942,-0.16692948088211423,-1.0298713672704487,-1.8602807895260156,39.803414105699005,0.19999980926513672,0.037906374316904135,0.1747500419616692,-0.1430090059514697,0.4925090898748081,0.015870518005099754,0.33362956591823867,-0.4704960021972653,100.0,53.80622828040934,0.15887952395656907,3,-0.25,-0.6999998092651367,-1.4331252574920654,-1.9487500190734863,1.0,1,0.07386363636363646,1.0,11.0,-1.9999809265864312,10.824999809265137,1.0,10.994999885559082,0.07386363636363646
577,2002-03-20,10.8725004196167,11.024999618530273,10.8149995803833,10.962499618530273,0.0,-0.011590870943936404,-1.048772091422085,-100.0,56.71643027099882,45.829761754840916,-0.11993229684334494,-0.04280591513604293,-0.8727004379783541,-1.7204742535307727,38.16443046150027,0.21000003814697266,-0.016428422895980788,0.04800043106079066,-0.2692103315421033,0.3652111936636846,-0.11060495024065631,0.20660581236223763,-0.3241765817260731,65.14304024832589,12.56466896600574,0.15860538130144727,3,-0.1100006103515625,-0.39750003814697266,-1.2825007438659668,-1.8212504386901855,0.7549991607666016,2,0.10370195786325387,1.0,11.0,1.0,11.0,-1.9999809265864312,10.824999809265137,0.10370195786325387
578,2002-03-21,10.755000114440918,10.875,10.755000114440918,10.8725004196167,0.0,-0.010807109739336629,-1.0425459385754172,1.3055705672293396,50.13624289746521,47.66482373019612,-0.007535564713013088,0.06254307469115972,-0.7242675186987864,-1.5900277755327288,36.1936623703369,0.11999988555908203,-0.0624914127206484,-0.05974988937378001,-0.3726771403889728,0.2531773616414128,-0.2162135148813764,0.0967137361338164,-0.17807572971191377,1.8182259552361995,-50.997102728161536,0.15646362550759604,3,0.00749969482421875,-0.041249752044677734,-0.9275002479553223,-1.4124999046325684,0.994999885559082,3,0.1390051017806797,-1.048772091422085,10.8725004196167,1.0,11.0,1.0,11.0,0.1390051017806797
579,2002-03-22,11.0,11.0,10.787500381469727,10.787500381469727,0.0,0.022780091394896118,1.0,-1.8085026946302187,54.98155760684787,50.07018198280885,-0.2165167141552029,-0.19231700364655957,-0.9404111369056061,-1.8217229268923756,34.2058403360074,0.24499988555908203,-0.0908067042779308,0.18524999618530202,-0.12767725482989079,0.49817724720049483,0.02878637067770562,0.34171362169289843,-0.3961911012429198,90.90921701496057,35.69377693678136,0.15646362550759604,3,-0.23750019073486328,-0.19999980926513672,-0.9518749713897705,-1.4437499046325684,0.8500003814697266,4,0.09090909090909083,-1.0425459385754172,10.755000114440918,-1.048772091422085,10.8725004196167,1.0,11.0,0.09090909090909083
580,2002-03-25,10.949999809265137,11.0,10.887499809265137,11.0,0.0,-0.004545471884987551,3.4999904632932157,-0.23529543761388014,50.639376457951016,51.325509816336385,-0.10724966312917239,-0.15312088320913908,-0.855979701359388,-1.7585736783386174,32.213736128688,0.11250019073486328,-0.08485716648386443,0.1371248245239265,-0.1718687965635457,0.4461184456113987,-0.017371986019808716,0.2916216350676617,-0.32091946732166576,72.22224184518659,19.309847714083112,0.15449681054373604,3,-0.1875,-0.14999961853027344,-0.7381250858306885,-1.2049999237060547,0.7250003814697283,0,0.07762560696581167,1.0,11.0,-1.0425459385754172,10.755000114440918,-1.048772091422085,10.8725004196167,0.07762560696581167
581,2002-03-26,10.699999809265137,10.899999618530273,10.6875,10.899999618530273,0.0,-0.022831050625997884,1.1249982118589514,3.999980926586431,42.957742379896374,51.415397521301884,0.18054907293179667,0.09277538515471306,-0.5737435807096798,-1.4907571857207884,30.568574391494828,0.2624998092651367,-0.048131470771027196,-0.10725016593933034,-0.4203413330473289,0.20584100116866821,-0.2637957494933296,0.049295417614668935,-0.047164310726458325,3.7036513758357024,-41.465762074604044,0.15654558355399953,3,0.10624980926513672,0.08750009536743164,-0.4706246852874756,-0.9187498092651367,0.9750003814697283,1,0.10957949824786861,3.4999904632932157,10.949999809265137,1.0,11.0,-1.0425459385754172,10.755000114440918,0.10957949824786861
582,2002-03-27,10.8125,10.8125,10.649999618530273,10.675000190734863,0.0,0.010514036704696972,1.3636451910472398,-0.6874997019764919,50.740733938127555,51.513620154888294,0.09356504817345801,-0.015602323219765069,-0.6524387176386419,-1.584605824164992,29.0772125826359,0.16250038146972656,0.004794308362503941,0.0021250247955322266,-0.30980565761034207,0.3140557072014065,-0.1538403164074058,0.15809036599847026,0.21249961853027344,46.428629816731245,-2.69390700796248,0.15596534120293737,3,0.024999618530273438,-0.05000019073486328,-0.5831248760223389,-1.0124998092651367,1.0249996185302734,2,0.10982658959537561,1.1249982118589514,10.699999809265137,3.4999904632932157,10.949999809265137,1.0,11.0,0.10982658959537561
583,2002-03-28,10.8125,10.8125,10.8125,10.8125,0.0,0.0,1.0,0.0,55.020079500933505,52.54592966999148,0.07258846491606974,-0.0008801860624192415,-0.6179366768541428,-1.5657649176316752,28.270553243103887,0.0,0.04444815623523368,-0.007249975204468129,-0.3067447734275497,0.29224482301861343,-0.15699737431600802,0.14249742390707176,0.20499961853027315,46.428629816731245,-6.5184861923367095,0.14974739911154075,3,0.024999618530273438,-0.05000019073486328,-0.5831248760223389,-1.0124998092651367,1.387499809265135,3,0.0753756837348718,1.3636451910472398,10.8125,1.1249982118589514,10.699999809265137,3.4999904632932157,10.949999809265137,0.0753756837348718
584,2002-03-29,10.8125,10.8125,10.8125,10.8125,0.0,0.0,1.0,0.0,58.96699986426905,52.99473784599867,0.07892914489411851,0.004260682952875072,-0.5858664711174448,-1.5427409473134297,27.420301030515276,0.0,0.07262198053861368,-0.010374975204467063,-0.3081044807953788,0.28735453038644465,-0.15923972799992292,0.1384897775909888,0.19764961853027252,46.428629816731245,-12.670003416632902,0.148864752795456,3,0.024999618530273438,-0.05000019073486328,-0.5831248760223389,-1.0124998092651367,1.387499809265135,4,0.08670520231213863,1.0,10.8125,1.3636451910472398,10.8125,1.1249982118589514,10.699999809265137,0.08670520231213863
585,2002-04-01,10.8125,10.8125,10.8125,10.8125,0.0,0.0,1.0,0.0,56.992481893098976,53.01684942328759,0.0553565909700815,0.005736188542183385,-0.5514425637321594,-1.5174873395108293,26.372136400265394,0.0,0.06571486357579914,-0.011124992370605824,-0.3086608586481763,0.2864108739069646,-0.15989292550939105,0.1376429407681794,0.190446618530272,65.00015258789062,0.4312481553631926,0.14876793313878564,4,0.024999618530273438,-0.05000019073486328,-0.5831248760223389,-1.0124998092651367,1.3374996185302734,0,0.09595379250587066,1.0,10.8125,1.0,10.8125,1.3636451910472398,10.8125,0.09595379250587066
586,2002-04-02,10.850000381469727,10.862500190734863,10.725000381469727,10.7475004196167,102588.0,0.00346824337292273,1.1568668516676266,100.0,54.38598625979835,52.75791119982087,-0.006323865380871041,-0.03970687598600975,-0.5511168890700429,-1.5304572037836586,24.637095902791796,0.13749980926513672,0.08206943887773477,0.03012537956237793,-0.26390059222800843,0.3241513513527643,-0.11688760633281525,0.1771383654575711,0.14588729706054515,94.11775265569533,26.56146074228475,0.14701298589519304,4,-0.025000572204589844,-0.08750057220458984,-0.5250000953674316,-1.0500001907348633,1.4749994277954084,1,0.07603684610685568,1.0,10.8125,1.0,10.8125,1.0,10.8125,0.07603684610685568
587,2002-04-03,10.90250015258789,10.925000190734863,10.824999809265137,10.850000381469727,234028.0,0.004838688412198255,1.0512930865839822,0.5121930795783363,46.54206753651234,52.35855838193722,-0.06048086489677118,-0.10528355538938783,-0.5659319509773173,-1.557472962814428,22.923233562688516,0.10000038146972656,0.06465124257844224,0.08750014305114817,-0.1970309141712363,0.37203120027353265,-0.054765385560044066,0.2297656716623404,0.08646976474238066,88.74997019764919,24.252571847070882,0.14226552861119263,4,-0.0775003433227539,-0.1400003433227539,-0.45812487602233887,-1.1024999618530273,1.4224996566772443,2,0.07085531092275277,1.1568668516676266,10.850000381469727,1.0,10.8125,1.0,10.8125,0.07085531092275277
588,2002-04-04,11.0,11.114999771118164,10.917499542236328,10.932499885559082,222952.0,0.008942888883057387,-3.0512534600976164,1.2857220708446866,56.91700170907438,52.57360772662906,-0.1336247867368794,-0.19568633696717797,-0.6269803477525038,-1.6292618814995343,22.036336378065933,0.21249961853027344,0.04422981888392563,0.17412500381469798,-0.12158238658673426,0.4698323942161302,0.02627130861398186,0.3219786990154141,-0.35000038146972656,70.51283305293634,5.907510331554249,0.14785369520071584,4,-0.11750030517578125,-0.19250011444091797,-0.44374966621398926,-1.1999998092651367,1.375,3,0.0761363289572976,1.0512930865839822,10.90250015258789,1.1568668516676266,10.850000381469727,1.0,10.8125,0.0761363289572976
589,2002-04-05,11.039999961853027,11.13249969482422,11.024999618530273,11.024999618530273,296064.0,0.0036363601684570312,-13.33301544917056,0.22222693171703473,51.769909637257776,52.699222524329805,-0.18702135088495808,-0.21397187162131814,-0.6301184724428275,-1.643057294372234,22.47295009324281,0.13249969482422053,0.03369690117336965,0.1933749675750729,-0.10122237650788435,0.4879723116580301,0.04607629553359338,0.3406736396165524,-0.3807003402709963,77.3006407766078,16.463128150150645,0.14729867204147876,4,-0.14875030517578125,-0.22375011444091797,-0.5049998760223389,-1.239999771118164,1.2100000381469727,4,0.10507245030981016,-3.0512534600976164,11.0,1.0512930865839822,10.90250015258789,1.1568668516676266,10.850000381469727,0.10507245030981016
590,2002-04-08,10.9375,11.0,10.899999618530273,10.949999809265137,79568.0,-0.009284416866594203,-1.2857080576778455,-0.8333015449170322,47.46450319954811,53.199973726513335,-0.09664411278002305,-0.0811769427395106,-0.49134891400439784,-1.5142836094327876,22.90411515132763,0.1400003433227539,0.04515482489627054,0.0690000057220459,-0.17842043100577243,0.3164204424498642,-0.054710212641863265,0.19271022408595506,-0.2592723754882815,52.14723352071384,-3.582137378130156,0.12371021836390886,4,-0.046250343322753906,-0.12125015258789062,-0.40187501907348633,-1.1374998092651367,1.3125,0,0.11542855398995511,-13.33301544917056,11.039999961853027,-3.0512534600976164,11.0,1.0512930865839822,10.90250015258789,0.11542855398995511
591,2002-04-09,10.789999961853027,10.925000190734863,10.789999961853027,10.925000190734863,338028.0,-0.013485717773437544,1.0,10.800183108262761,46.706569956644955,52.75173328412638,0.07259964518176432,0.08734042388502061,-0.3065305720217033,-1.3381069773141032,23.129147065332035,0.14750003814697266,0.02217697922967332,-0.0890000343322761,-0.30001517871017214,0.12201511004561993,-0.19450760652122412,0.016507537856671917,-0.09360145452880886,0.0,-52.28567152049469,0.10550757218894775,4,0.1387500762939453,0.02624988555908203,-0.27312493324279785,-0.9899997711181641,1.5100002288818377,1,0.12604260069373407,-1.2857080576778455,10.9375,-13.33301544917056,11.039999961853027,-3.0512534600976164,11.0,0.12604260069373407
592,2002-04-10,10.862500190734863,10.925000190734863,10.800000190734863,10.824999809265137,138132.0,0.006719205666186667,-1.8571553133514986,-0.277780132525184,54.451347227355875,52.688540809284426,0.008870661966820848,0.02809446995617293,-0.34292142128873593,-1.3812178964843262,23.23202478517947,0.13500022888183594,0.014168356061375675,-0.0239998340606693,-0.22024348885985034,0.17224382073851174,-0.12212166146025893,0.07412199333892033,-0.14865763591064507,21.16796654201589,-35.952349253541314,0.09812182739959047,4,0.06624984741210938,-0.046250343322753906,-0.3456251621246338,-0.9375,1.4749994277954102,2,0.13463747690220584,1.0,10.789999961853027,-1.2857080576778455,10.9375,-13.33301544917056,11.039999961853027,0.13463747690220584
593,2002-04-11,10.875,10.954999923706056,10.850000381469727,10.862500190734863,222188.0,0.0011507304069644508,-4.6000610360876815,0.3333248563145313,43.589746097761854,50.979957057450285,0.006893769867053479,0.006475629134353511,-0.31834152360314505,-1.3643565168070673,22.391697526315983,0.1049995422363299,0.04600487462570335,-0.0055000305175774145,-0.1949979818412313,0.18399792080607646,-0.10024900617940347,0.08924894514424864,-0.14441115957578177,24.817548734883772,-26.87086168571365,0.09474897566182655,4,0.053750038146972656,-0.058750152587890625,-0.3581249713897705,-0.9499998092651367,1.4375,3,0.13333331579449514,-1.8571553133514986,10.862500190734863,1.0,10.789999961853027,-1.2857080576778455,10.9375,0.13333331579449514
594,2002-04-12,11.022500038146973,11.022500038146973,10.90250015258789,10.90250015258789,225200.0,0.013563221898572175,1.0,9.60013733119707,53.379963329118496,50.5785661058969,-0.12034015775243567,-0.13225006856114874,-0.42596100164684003,-1.4815391814373093,21.62984105861006,0.14750003814697266,0.05429971193084704,0.13212499618530238,-0.06560070960968822,0.329850701980293,0.03326214328780708,0.23098784908279768,-0.2758347635467544,100.0,48.80598365851697,0.09886285289749515,4,-0.09375,-0.20625019073486328,-0.5056250095367432,-1.0974998474121094,1.2274999618530273,4,0.12270355701267932,-4.6000610360876815,10.875,-1.8571553133514986,10.862500190734863,1.0,10.789999961853027,0.12270355701267932
595,2002-04-15,11.225000381469727,11.2475004196167,11.024999618530273,11.024999618530273,240064.0,0.018371543898565212,-1.2249995231646609,1.6666746139602158,75.60976971336753,52.936764267404584,-0.2885142355209087,-0.3341623411227772,-0.5858084302922038,-1.6532347804570442,20.85563986047677,0.22500038146972656,0.05904596422258557,0.32337532043456996,0.07923186053294096,0.567518780336199,0.20130359048375546,0.44544705038538446,-0.4629017300605476,95.08196379584928,36.31592156184951,0.12207172995081438,4,-0.20625019073486328,-0.35125017166137695,-0.7268753051757812,-1.3000001907348633,1.0625,0,0.0913139940932517,1.0,11.022500038146973,-4.6000610360876815,10.875,-1.8571553133514986,10.862500190734863,0.0913139940932517
596,2002-04-16,11.8125,11.81999969482422,11.25,11.25,386140.0,0.052338494304206895,-1.0266655815972285,2.8124892712048677,83.33333333333333,57.02468268927358,-0.8103413211007382,-0.9040200574726391,-1.1253667644790468,-2.2071985840100545,20.636359505833145,0.594999313354494,0.07270248838520033,0.870249938964843,0.39560073861215095,1.3448991393175351,0.6329253387884979,1.1075745391411882,-1.0212772424983694,99.26473544407101,37.32960103576286,0.23732460017634593,4,-0.507500171661377,-0.6525001525878906,-1.3187499046325684,-1.872499942779541,0.46249961853027344,1,0.03703703703703698,-1.2249995231646609,11.225000381469727,1.0,11.022500038146973,-4.6000610360876815,10.875,0.03703703703703698
597,2002-04-17,12.0,12.0,11.300000190734865,11.300000190734865,492580.0,0.015873015873015817,-1.000000000000005,1.24444410536024,85.18518518518519,60.16559196439701,-0.9228350703866148,-1.056907818563488,-1.265788008461893,-2.3571373357042535,20.452452124875286,0.6999998092651349,0.09991515609108781,1.0013749599456787,0.3332206274993492,1.6695292923920082,0.6672977937225149,1.3354521261688426,-1.1264750875125618,100.0,34.61200295766581,0.33407716622316447,4,-0.6050000190734863,-0.75,-1.4749999046325684,-2.0124998092651367,0.28750038146972656,2,0.025000015894572014,-1.0266655815972285,11.8125,-1.2249995231646609,11.225000381469727,1.0,11.022500038146973,0.025000015894572014
598,2002-04-18,12.25,12.375,11.987500190734865,11.987500190734865,779200.0,0.02083333333333326,-1.952381644390056,0.37499982970096696,87.09677419354838,64.09079913731819,-1.0916773321223356,-1.2534273766293378,-1.4656395351128424,-2.56973691397339,20.884788260253956,0.38749980926513494,0.14157748004974202,1.176624965667724,0.3163461296041028,2.036903801731345,0.7464855476359133,1.6067643836995344,-1.2638275787613047,91.51103477398078,22.74475805317823,0.43013941803181027,4,-0.6675000190734863,-0.7687501907348633,-1.7249999046325684,-2.2624998092651367,0.125,3,0.007142826002471292,-1.000000000000005,12.0,-1.0266655815972285,11.8125,-1.2249995231646609,11.225000381469727,0.007142826002471292
599,2002-04-19,12.0,12.125,11.9399995803833,12.125,1020440.0,-0.020408163265306145,1.9600067138671875,-0.47619082219501796,77.14285714285714,67.38839401990808,-0.7724075060251359,-0.9746388730918998,-1.166153196381753,-2.282971434551998,20.807744805934703,0.3100004196166992,0.1934162189041544,0.876624965667725,-0.07688692438985534,1.8301368557253053,0.3998690206389348,1.3533809106965151,-0.8471682693099485,72.22223007139134,2.8564812620830082,0.4767559450287902,4,-0.41750001907348633,-0.4875001907348633,-1.4749999046325684,-2.0124998092651367,0.25,4,0.02604166666666674,-1.952381644390056,12.25,-1.000000000000005,12.0,-1.0266655815972285,11.8125,0.02604166666666674
600,2002-04-22,11.800000190734865,11.925000190734865,11.75,11.925000190734865,308480.0,-0.016666650772094616,1.800003051757841,1.0,70.21276682089145,70.00019367149102,-0.4885746085774585,-0.7459387687804675,-0.9163588603352952,-2.047395072445555,20.37801424675849,0.25,0.22150381335339908,0.6341251373291037,-0.3616835520200343,1.6299338266782417,0.13622079265453557,1.1320294820036718,-0.5005082677276196,48.88890584309912,-16.62934049750543,0.4979043446745686,4,-0.21250009536743342,-0.28750038146972834,-1.2750000953674334,-1.8125000000000018,0.4749994277954084,0,0.03813557643994492,1.9600067138671875,12.0,-1.952381644390056,12.25,-1.000000000000005,12.0,0.03813557643994492
601,2002-04-23,11.8725004196167,12.125,11.625,11.625,83960.0,0.006144087094063,-3.0403971902297675,-1.9800033569335938,70.46414164277454,71.77939305098198,-0.4373679480844146,-0.7653333599879861,-0.9448519605779993,-2.0845738409678205,21.342363791654268,0.5,0.2610242406513894,0.648000335693359,-0.3701308494716695,1.6661315208583876,0.13893474311084475,1.1570659282758733,-0.44394752737032306,53.25584469388816,-8.938590540505537,0.5090655925825145,4,-0.26000022888183594,-0.3600006103515625,-1.3475003242492676,-1.7850003242492676,0.3774995803833008,1,0.03495472286253465,1.800003051757841,11.800000190734865,1.9600067138671875,12.0,-1.952381644390056,12.25,0.03495472286253465
602,2002-04-24,12.0,12.09749984741211,11.824999809265135,11.824999809265135,43600.0,0.01073906724590512,-2.1142827559522406,0.7070702789348222,70.83333664470304,74.80645866730877,-0.4319709843839483,-0.8425024699832662,-1.0420744849468964,-2.1774482739865526,22.57789388801101,0.27250003814697443,0.32341294915171837,0.7161249160766605,-0.3386842222246145,1.7709340543779355,0.18872034692602213,1.243529485227299,-0.4578734548231882,50.0,-10.681940493987298,0.5274045691506375,4,-0.3612499237060547,-0.4875001907348633,-1.4749999046325684,-1.8874998092651367,0.15250015258789062,2,0.022916634877522712,-3.0403971902297675,11.8725004196167,1.800003051757841,11.800000190734865,1.9600067138671875,12.0,0.022916634877522712
603,2002-04-25,11.6274995803833,12.100000381469727,11.422499656677244,12.100000381469727,547584.0,-0.031041701634724972,1.8677230736316133,-2.7000016348684475,60.750221447881756,75.62537623606025,0.06537134689225432,-0.42774438287932526,-0.6558158242966954,-1.7721372574385086,23.239392425325423,0.6775007247924822,0.39653363192008584,0.3028745174407952,-0.7381399797210939,1.3438890146026843,-0.21763273114014936,0.8233817660217397,0.7475004196166992,29.181469540132536,-28.18390297963656,0.5205072485809449,4,0.07250022888183594,-0.11499977111816406,-1.0087494850158691,-1.4687495231628418,0.4100008010864258,3,0.05676205761382347,-2.1142827559522406,12.0,-3.0403971902297675,11.8725004196167,1.800003051757841,11.800000190734865,0.05676205761382347
604,2002-04-26,11.75,11.75,11.625,11.625,70292.0,0.010535405206409942,1.0,-0.26454981602694905,64.75930685474289,74.41976925176863,0.06360831125881816,-0.5021541848952893,-0.7662358391331985,-1.8627775400898123,23.936639165568973,0.125,0.4633358007093804,0.3784999370574944,-0.6497693871919168,1.4067692613069056,-0.1356347250672112,0.8926345991822,0.6059499931335441,46.619243169862685,-10.935010943994868,0.5141346621247055,4,0.0625,-0.23750019073486328,-1.0118749141693115,-1.591249942779541,0.5,4,0.05319148936170204,1.8677230736316133,11.6274995803833,-2.1142827559522406,12.0,-3.0403971902297675,11.8725004196167,0.05319148936170204
605,2002-04-29,11.850000381469727,11.922499656677244,11.699999809265135,11.699999809265135,32600.0,0.008510670763381079,-1.9666533152770982,1.200004577636733,69.59334705730755,72.89310410998799,0.06882527935027127,-0.548567688656604,-0.8599176941458513,-1.9311704587882375,24.817213368040488,0.22249984741210938,0.5547244731215901,0.42662529945373606,-0.5874872965524123,1.4407378954598844,-0.08043099854933722,0.9336815974568093,0.48728060493469094,60.854165959613205,-3.815891549439918,0.5070562980030741,4,-0.012500286102294922,-0.33750057220458984,-1.0687503814697266,-1.6912503242492676,0.26999950408935547,0,0.03375524098343208,1.0,11.75,1.8677230736316133,11.6274995803833,-2.1142827559522406,12.0,0.03375524098343208
606,2002-04-30,11.675000190734865,11.850000381469727,11.577500343322756,11.850000381469727,146540.0,-0.014767948109817408,2.1142827559522632,-1.1666634877643796,64.47016486416902,70.59143518543064,0.24839094109240278,-0.32526821873276823,-0.676875447859425,-1.7252994488209534,26.143294988657374,0.2725000381469709,0.6273304485851305,0.21037511825561772,-0.7721609248913701,1.1929111614026056,-0.2808929033178753,0.7016431398291108,0.6439851690750089,37.2694116504394,-31.544163613815435,0.4912680215734937,4,0.223749637603758,-0.16250038146972834,-0.8937501907348651,-1.516250133514406,0.44999980926513494,1,0.05139181310434249,-1.9666533152770982,11.850000381469727,1.0,11.75,1.8677230736316133,11.6274995803833,0.05139181310434249
607,2002-05-01,11.675000190734865,11.675000190734865,11.675000190734865,11.675000190734865,0.0,0.0,1.0,-0.0,64.3112682635389,68.05971230431848,0.2206447084722356,-0.2787170531851242,-0.6654437781359537,-1.69331686245288,27.21171033673473,0.0,0.6633936651133325,0.1717501163482691,-0.7779286726464001,1.1214289053429383,-0.3030892781490646,0.6465895108456028,0.6260554550123558,37.2694116504394,-35.57641548659819,0.47483939449733453,5,0.09874963760375799,-0.16250038146972834,-0.8781254291534442,-1.516250133514406,0.4749994277954084,2,0.049250518190264936,2.1142827559522632,11.675000190734865,-1.9666533152770982,11.850000381469727,1.0,11.75,0.049250518190264936
608,2002-05-02,11.837499618530273,12.0,11.675000190734865,11.675000190734865,331844.0,0.013918580311832907,-3.0000117375714446,100.0,64.50176972739516,66.65514703593382,-0.007287720679093113,-0.3955353656572136,-0.816402452462551,-1.8257175996286676,27.72389846929326,0.32499980926513494,0.632254153952637,0.2923745632171624,-0.6375228165883549,1.2222719430226796,-0.17257412668559624,0.757323253119921,0.4459849074355482,61.5383399958917,-7.547455147979825,0.46494868990275867,5,-0.06374979019165039,-0.28749942779541016,-1.0374999046325684,-1.6787495613098145,0.1100006103515625,3,0.026610394442126983,1.0,11.675000190734865,2.1142827559522632,11.675000190734865,-1.9666533152770982,11.850000381469727,0.026610394442126983
609,2002-05-03,12.199999809265135,12.274999618530273,11.977499961853027,11.9975004196167,740864.0,0.030623037162967215,-1.4536023281422055,1.2461544781769232,66.41413030529458,66.2330763119786,-0.3782069600464464,-0.7027033921028529,-1.1645235627086432,-2.1549471768847557,28.38054483351081,0.4375,0.5828073564904752,0.5968747615814198,-0.34499325930209856,1.5387427824649382,0.12594075113966063,1.067808772023179,-0.7775001525878906,89.24732800004347,22.481183276723414,0.47093401044175887,5,-0.3512501716613752,-0.6499996185302717,-1.4000000953674299,-2.041249752044676,-0.25,4,-0.013319625437370974,-3.0000117375714446,11.837499618530273,1.0,11.675000190734865,2.1142827559522632,11.675000190734865,-0.013319625437370974
610,2002-05-06,12.199999809265135,12.25,12.125,12.25,43780.0,0.0,3.999980926586431,-0.246915266370292,58.13220784450449,64.86286144550415,-0.3525773250850488,-0.6358719780702504,-1.1494450488643206,-2.119742072603559,29.902227520221885,0.125,0.49551938280702146,0.5337497711181616,-0.38932352700508766,1.4568230692414108,0.07221312205653696,0.9952864201797862,-0.7604501533508294,89.24732800004347,25.49354684192324,0.46153664906162445,5,-0.3512501716613752,-0.6499996185302717,-1.4000000953674299,-2.041249752044676,-0.07499980926513494,0,0.004098376353817157,-1.4536023281422055,12.199999809265135,-3.0000117375714446,11.837499618530273,1.0,11.675000190734865,0.004098376353817157
611,2002-05-07,12.149999618530273,12.175000190734865,12.0625,12.175000190734865,99516.0,-0.004098376353816824,7.999809269501057,0.5000095367068021,53.340747493472975,62.91924042870081,-0.28952047212208853,-0.5046327017066776,-1.078994822237389,-2.0340709444584313,32.065709986790736,0.13749980926513494,0.43726146876371175,0.4157495975494392,-0.43290568515824823,1.2644048802571266,-0.008578043804403634,0.840077238903282,-0.6937409633636484,79.16664679843272,19.171681362670945,0.4243276413538434,5,-0.30124998092651367,-0.5999994277954102,-1.3499999046325684,-1.9912495613098145,0.0,1,-0.002469113902311415,3.999980926586431,12.199999809265135,-1.4536023281422055,12.199999809265135,-3.0000117375714446,11.837499618530273,-0.002469113902311415
612,2002-05-08,12.324999809265135,12.375,12.1274995803833,12.1274995803833,246992.0,0.014403308331628617,-1.5063304586323119,-7.899828342551341,51.72810538403828,61.91678308827376,-0.4621737938659862,-0.5949517426096502,-1.229074954065739,-2.172020441809302,34.48547923175956,0.24750041961669922,0.41186309414597133,0.5176248073577856,-0.2641568671370056,1.2994064818525768,0.12673397011039,0.9085156446051812,-0.8523663348312365,92.8571136630229,35.32653646705735,0.39089083724739526,5,-0.348749637603758,-0.7424998283386213,-1.5312499999999982,-2.1499996185302717,-0.3899993896484357,2,-0.016227165303060564,7.999809269501057,12.149999618530273,3.999980926586431,12.199999809265135,-1.4536023281422055,12.199999809265135,-0.016227165303060564
613,2002-05-09,12.324999809265135,12.324999809265135,12.324999809265135,12.324999809265135,0.0,0.0,1.0,0.0,58.463532159420495,61.21725256657127,-0.39429255889372783,-0.5067319894556608,-1.199611357390772,-2.1345936024683247,36.87554901869069,0.0,0.3800268897687822,0.44512481689452876,-0.23490685588216031,1.1251564896712178,0.10510898050618422,0.7851406532828733,-0.8162716738085916,87.4213368713243,30.437630115523035,0.3400158363883449,5,-0.348749637603758,-0.7424998283386213,-1.5312499999999982,-2.1499996185302717,-0.5999994277954084,3,-0.014198798656638312,-1.5063304586323119,12.324999809265135,7.999809269501057,12.149999618530273,3.999980926586431,12.199999809265135,-0.014198798656638312
614,2002-05-10,12.375,12.375,12.322500228881836,12.350000381469727,766020.0,0.004056810670072242,3.2000457770656903,100.0,66.2429195126459,60.844982839386645,-0.3870115080517511,-0.47454094089257204,-1.2229892094659114,-2.1508872003349477,39.0748014851433,0.05249977111816406,0.3373347470965875,0.42750000953674316,-0.15563106079088662,1.010631079864373,0.13593447437292916,0.7190655447005572,-0.8316209899617188,100.0,40.25769448521555,0.2915655351638146,5,-0.39874982833862305,-0.7925000190734863,-1.5300002098083496,-2.1675000190734863,-0.5500001907348651,4,-0.03454543604995264,1.0,12.324999809265135,-1.5063304586323119,12.324999809265135,7.999809269501057,12.149999618530273,-0.03454543604995264
615,2002-05-13,12.25,12.375,12.125,12.375,293240.0,-0.010101010101010055,3.0,-5.0000762951094835,60.356634717071614,60.3879239341536,-0.22272669177989535,-0.283340259376164,-1.0738017769595327,-1.9925652803806138,40.04902038592933,0.25,0.34610674308007283,0.2512500286102295,-0.23696220403292045,0.7394622612533794,0.007143912288654519,0.49535614493180447,-0.6733561503632508,60.0,-0.5395505308082704,0.2441061163215754,5,-0.22499990463256836,-0.6675000190734863,-1.3962502479553223,-2.0262503623962402,-0.7524995803833008,0,-0.024489811488560442,3.2000457770656903,12.375,1.0,12.324999809265135,-1.5063304586323119,12.324999809265135,-0.024489811488560442
616,2002-05-14,12.25,12.25,12.175000190734865,12.25,1164528.0,0.0,1.0,-0.0,57.37462429768568,59.61718571572546,-0.14816677577577586,-0.2623332715223956,-1.053226004148419,-1.9589050697136088,39.36606281637724,0.07499980926513494,0.33436414513193213,0.22937502861022985,-0.26288834484589074,0.7216384020663504,-0.016756658117831336,0.47550671533829103,-0.6414219043487215,50.0,-11.382282445674512,0.2461316867280606,5,-0.22499990463256836,-0.6675000190734863,-1.3962502479553223,-2.012500286102293,-1.0,1,-0.010204081632653073,3.0,12.25,3.2000457770656903,12.375,1.0,12.324999809265135,-0.010204081632653073
617,2002-05-15,12.300000190734865,12.300000190734865,12.19499969482422,12.25,124092.0,0.004081648223254186,3.2000038146824155,100.0,74.4990869750108,60.72799874323832,-0.11196125210841501,-0.3043078450804586,-1.0840630255582067,-1.9746125760047608,38.31181418073459,0.10500049591064453,0.3022908887786109,0.2643752098083514,-0.24328411546228956,0.7720345350789923,0.010545547173030911,0.5182048724436719,-0.6607652189096385,70.00007629394602,4.356874527837306,0.25382966263532025,5,-0.12375020980835139,-0.7125000953674334,-1.427500247955324,-2.062500476837158,-1.0375003814697301,2,-0.012195168282808755,1.0,12.25,3.0,12.25,3.2000457770656903,12.375,-0.012195168282808755
618,2002-05-16,12.337499618530273,12.337499618530273,12.15250015258789,12.244999885559082,124260.0,0.00304873391982996,3.0,1.8499876022811146,72.81551240628082,61.43926342112567,-0.07942987041008465,-0.35301518478734195,-1.094556695131791,-1.9776522885347738,36.48582392194457,0.1849994659423828,0.3016205480953982,0.2974996566772461,-0.2193632069226279,0.8143625202771201,0.03906822487730821,0.555931088477184,-0.6688340455780555,84.99984741210938,16.250045780649742,0.2584314317999372,5,-0.11874961853027344,-0.7249994277954102,-1.4649996757507324,-2.0999999046325666,-1.0749998092651385,3,-0.03262404955288034,3.2000038146824155,12.300000190734865,1.0,12.25,3.0,12.25,-0.03262404955288034
619,2002-05-17,12.3125,12.375,12.274999618530273,12.375,92296.0,-0.0020263115949948896,2.20001220703125,-0.6756776262204489,69.07215521811435,62.65481312930454,-0.041117870860007955,-0.3197997582279548,-1.0372075347168916,-1.9175893118388068,34.85859424274798,0.10000038146972656,0.30481428249978926,0.25687503814697266,-0.2736108871076617,0.787360963401607,-0.008367924480344513,0.5221180007742898,-0.6155810499658703,75.0,5.034521427892486,0.2652429626273169,5,-0.09375,-0.6737499237060547,-1.440000057220459,-2.075000286102293,-1.2375001907348633,4,-0.047715705058296365,3.0,12.337499618530273,3.2000038146824155,12.300000190734865,1.0,12.25,-0.047715705058296365
620,2002-05-20,12.25,12.337499618530273,12.199999809265135,12.199999809265135,443216.0,-0.005076142131979711,-4.499971389879327,-0.8000030517578409,76.13636856236994,65.18765991473755,0.03265449940014875,-0.23384783809551024,-0.9383875306796394,-1.820033417986762,34.00890875731244,0.1374998092651385,0.29658638444085916,0.17187504768371653,-0.3510791911659581,0.6948292865333912,-0.08960207174112078,0.43335216710855384,-0.5259578079672362,43.820186191643664,-29.03024291579036,0.2614771194248375,5,0.0,-0.5500001907348633,-1.377500057220459,-2.012500286102293,-1.2250003814697266,0,-0.034693893121213515,2.20001220703125,12.3125,3.0,12.337499618530273,3.2000038146824155,12.300000190734865,-0.034693893121213515
621,2002-05-21,12.287500381469727,12.300000190734865,12.25,12.25,17060.0,0.0030612556301816696,-1.6666497126291573,0.7500047683533656,76.9230898214638,67.98710263000704,0.01867347262980701,-0.25156100687662075,-0.9409623418271131,-1.821903948357468,32.73182137247732,0.05000019073486506,0.25281850099350933,0.18862543106079066,-0.3329068799208663,0.7101577420424476,-0.07214072443003872,0.44939158655162004,-0.537419877118273,60.67430178133626,-15.987981749257749,0.2607661554908286,5,-0.03750038146972656,-0.47500038146972656,-1.3412501811981201,-1.9925003051757812,-1.0625,1,-0.06429297557088132,-4.499971389879327,12.25,2.20001220703125,12.3125,3.0,12.337499618530273,-0.06429297557088132
622,2002-05-22,12.274999618530273,12.324999809265135,12.25,12.25,421644.0,-0.0010173560570793105,-5.000076295109341,0.6666497126290626,72.15187306247412,69.508029397013,0.02607824034619277,-0.22915027264071952,-0.89723269362851,-1.7770769189136857,31.412853412060315,0.07499980926513494,0.24457890807094884,0.1623746871948235,-0.3626703078760798,0.6874196822657268,-0.10014781034062814,0.42489718473027516,-0.4999223343528776,55.05597750612924,-22.547821709151634,0.26252249753545126,5,-0.024999618530273438,-0.4374995231628418,-1.0424997806549072,-1.677499771118164,-1.0874996185302734,2,-0.08350302650787378,-1.6666497126291573,12.287500381469727,-4.499971389879327,12.25,2.20001220703125,12.3125,-0.08350302650787378
623,2002-05-23,12.287500381469727,12.287500381469727,12.25,12.274999618530273,72560.0,0.0010183921244757421,4.999694842844065,0.5000381475547417,56.86277149725732,68.46579072863649,0.008603543446580986,-0.19992021387242076,-0.8868226607063683,-1.7552538204167316,31.85861813734406,0.03750038146972656,0.25590021544778274,0.1418754100799564,-0.3355955450210928,0.6193463651810056,-0.0968600674705673,0.3806108876304801,-0.48842618865942633,50.000272478079644,-25.051266446324426,0.23873547755052435,5,-0.03750038146972656,-0.3887505531311035,-0.9650003910064697,-1.5375003814697266,-0.7899999618530273,3,-0.08341815181144185,-5.000076295109341,12.274999618530273,-1.6666497126291573,12.287500381469727,-4.499971389879327,12.25,-0.08341815181144185
624,2002-05-24,12.375,12.3774995803833,12.287500381469727,12.287500381469727,316176.0,0.0071210267193340115,-1.057133514986376,6.999542264266097,62.06895644544547,68.6560486984558,-0.08816786835491719,-0.2510680036530637,-0.9444419101368702,-1.809169029840172,32.43015287076333,0.08999919891357422,0.2616952851012506,0.19812502861022985,-0.2513098147084136,0.6475598719288733,-0.026592393049092777,0.4228424502695525,-0.5528887749021116,98.5917838836892,24.289316216319833,0.22471742165932185,5,-0.1100001335144043,-0.47500038146972656,-0.8431251049041748,-1.4375,-0.8000001907348651,4,-0.08989900531190831,4.999694842844065,12.287500381469727,-5.000076295109341,12.274999618530273,-1.6666497126291573,12.287500381469727,-0.08989900531190831
625,2002-05-27,12.25,12.300000190734865,12.25,12.287500381469727,22000.0,-0.010101010101010055,-1.6666497126291573,-0.4285776566757493,56.25001490113987,68.53109209883961,0.04116060945579214,-0.09967492056079053,-0.7960396258175777,-1.6541639607799183,32.536241876080354,0.125,0.24873408380037887,0.053125047683716176,-0.369886899361628,0.47613699472906035,-0.15838092583895502,0.2646310212063874,-0.3945654735849864,0.0,-70.64324025385875,0.21150597352267206,5,0.014999866485595703,-0.35000038146972656,-0.7025001049041748,-1.3125,-0.5249996185302734,0,-0.09591838291713173,-1.057133514986376,12.375,4.999694842844065,12.287500381469727,-5.000076295109341,12.274999618530273,-0.09591838291713173
626,2002-05-28,12.274999618530273,12.300000190734865,12.25,12.25,18880.0,0.002040785186144811,-3.0000762951096256,-0.6666497126290626,46.153834867769646,65.38161964247948,0.022439913169602477,-0.08160317411197937,-0.7968639578700483,-1.6499060544091577,33.15994886075618,0.05000019073486506,0.21579046121389034,0.048124694824219105,-0.29697971070740437,0.3932291003558426,-0.12442750794159174,0.22067689759002995,-0.38824118887716175,19.607608476135624,-46.233571185665255,0.17255220276581149,5,-0.009999752044677734,-0.375,-0.7249996662139893,-1.3374996185302734,-0.5549993515014666,1,-0.10183299705468074,-1.6666497126291573,12.25,-1.057133514986376,12.375,4.999694842844065,12.287500381469727,-0.10183299705468074
627,2002-05-29,12.25,12.375,12.225000381469727,12.300000190734865,494720.0,-0.002036628864129142,-2.000009536797734,-2.000038147554813,44.44446014278281,62.229280502090816,0.04425501893089212,-0.011928892547160785,-0.7433707871639594,-1.59549725436867,33.90887065571009,0.14999961853027344,0.20268351159450404,-0.005624914169311879,-0.23280386062535996,0.2215540322867362,-0.11921438739733503,0.10796455905871127,-0.3337971013030767,16.393278593182288,-44.788277470135625,0.11358947322802364,5,0.03874969482421875,-0.35000038146972656,-0.6875,-1.3125,-0.5,2,-0.08367343824736928,-3.0000762951096256,12.274999618530273,-1.6666497126291573,12.25,-1.057133514986376,12.375,-0.08367343824736928
628,2002-05-30,12.15250015258789,12.25,12.1274995803833,12.212499618530273,45764.0,-0.007959171217315042,-1.227267998335414,1.1999847412691023,34.60208343233069,58.399272525892634,0.12600360270558397,0.1163450741640446,-0.6141349034329373,-1.4678586676882581,33.70355705352664,0.12250041961669922,0.19475356388345766,-0.11887478828430176,-0.2453604745236575,0.007610897955053986,-0.18211763140397963,-0.055631945164623886,-0.2086194529897849,10.000228881835938,-44.35964553674607,0.0632428431196782,5,0.09999942779541016,-0.2525005340576172,-0.5768752098083496,-1.2150001525878906,-0.6024999618530256,3,-0.07940754087399804,-2.000009536797734,12.25,-3.0000762951096256,12.274999618530273,-1.6666497126291573,12.25,-0.07940754087399804
629,2002-05-31,12.037500381469727,12.1875,12.024999618530273,12.1274995803833,340852.0,-0.009463054488723865,-1.8260757793128612,1.5,35.08773808408401,53.83831358386086,0.2211485235338042,0.23035712374408135,-0.47597936204353886,-1.325837228599756,32.72621593848987,0.16250038146972656,0.15279602557892602,-0.22574958801269496,-0.38750058822658673,-0.06399858779880319,-0.30662508811964173,-0.14487408790574818,-0.06760254902450846,3.5716426613478944,-48.00625572449419,0.08087550010694594,5,0.16374921798706055,-0.06000041961669922,-0.43125057220458984,-0.9250001907348633,-0.8800001144409197,4,-0.044859808493488584,-1.227267998335414,12.15250015258789,-2.000009536797734,12.25,-3.0000762951096256,12.274999618530273,-0.044859808493488584
630,2002-06-03,12.25,12.324999809265135,12.0,12.012499809265135,259004.0,0.017653134936335357,-1.4761908221950013,-2.638914497038305,50.0,50.846859159253775,0.009665316265179413,0.022973311110055405,-0.6607646221441641,-1.507050847261631,31.882364040060896,0.32499980926513494,0.11622179221378559,-0.01574997901916575,-0.17490965508365086,0.14340969704531936,-0.09532981705140742,0.06382985901307592,-0.25564606267849754,66.66666666666666,14.274118296716956,0.07957983803224236,6,-0.06125020980834961,-0.27250003814697266,-0.5875000953674316,-0.898749828338623,-1.1125001907348633,0,-0.05510205638651955,-1.8260757793128612,12.037500381469727,-1.227267998335414,12.15250015258789,-2.000009536797734,12.25,-0.05510205638651955
631,2002-06-04,12.119999885559082,12.225000381469727,12.0,12.0,192600.0,-0.010612254240074948,-2.7500099341169366,0.5052622702650572,41.04475345837696,47.39051253657631,0.12673427322703468,0.15874987274402663,-0.4959298716526028,-1.3462030556259919,31.273133672315602,0.25,0.08413321120595896,-0.14425010681152273,-0.3084874231654524,0.01998720954240696,-0.22636876498848757,-0.062131448634557884,0.25749969482421875,31.999969482421875,-17.414953357861293,0.08211865817696454,6,0.06874990463256836,-0.1424999237060547,-0.44499993324279785,-0.682499885559082,-1.0950002670288086,1,-0.032590718466919744,-1.4761908221950013,12.25,-1.8260757793128612,12.037500381469727,-1.227267998335414,12.15250015258789,-0.032590718466919744
632,2002-06-05,12.125,12.125,11.75,11.75,78880.0,0.00041255070034074137,1.0,3.125002980235081,39.074568027144174,45.41404548434152,0.10976172376776638,0.14545560895962417,-0.4689458058146201,-1.3202128320526771,29.75169697507438,0.375,0.048017279389094725,-0.12925000190734792,-0.3020450008189606,0.04354499700426473,-0.21564750136315425,-0.042852502451541596,0.24494958877563455,65.21741293779905,19.465017023135445,0.08639749945580662,6,-0.06125020980834961,-0.09875011444091797,-0.4193751811981201,-0.6875,-1.0,2,-0.033402039832675756,-2.7500099341169366,12.119999885559082,-1.4761908221950013,12.25,-1.8260757793128612,12.037500381469727,-0.033402039832675756
633,2002-06-06,12.149999618530273,12.227499961853027,12.102499961853027,12.227499961853027,46220.0,0.0020618242086822836,2.2257921614471177,-0.2066675821940104,41.645223292211746,43.14474180064888,0.07063443066216912,0.1124379469772343,-0.46101130180350225,-1.3137621209742374,28.29665264327941,0.125,0.005369422562310433,-0.09550037384033239,-0.27091410083565215,0.07991335315498738,-0.18320723733799227,-0.007793510342672505,0.1951519866943361,69.5651741244025,26.375894418855765,0.08770686349765983,6,-0.08749961853027344,-0.1237497329711914,-0.5068747997283936,-0.7124996185302734,-0.8999996185302734,3,-0.03292178033653792,1.0,12.125,-2.7500099341169366,12.119999885559082,-1.4761908221950013,12.25,-0.03292178033653792
634,2002-06-07,11.947500228881836,12.0625,11.875,12.0024995803833,137708.0,-0.016666616955246738,1.1428548073307503,0.7096659078324001,36.40449534520891,40.9396840722121,0.23033832016817968,0.29646806274756443,-0.2272518199509861,-1.0822274303953385,26.35400592215491,0.27499961853027344,-0.03278817344740226,-0.276624774932861,-0.486413234068241,-0.06683631579748095,-0.3815190045005501,-0.17173054536517185,0.37384531213378835,34.34787728612406,-8.399664458064123,0.10489422956768972,6,0.11499977111816406,0.11624956130981445,-0.2856252193450928,-0.5100002288818359,-0.7350006103515625,4,-0.03327056124979655,2.2257921614471177,12.149999618530273,1.0,12.125,-2.7500099341169366,12.119999885559082,-0.03327056124979655
635,2002-06-10,11.949999809265135,12.0,11.875,11.875,24724.0,0.0002092136710956094,-2.3333418104599266,-1.363648974354496,34.33869781446727,39.626891066289616,0.20205692924703023,0.28495039885387463,-0.19781774740432034,-1.0545441311471446,25.231111542724744,0.125,-0.052424540535948694,-0.25912518501281845,-0.5014943204773115,-0.016756049548325436,-0.38030975274506496,-0.13794061728057194,0.348491910109864,41.88478015558337,1.3468199635205664,0.12118456773224666,6,0.11250019073486506,0.11374998092651545,-0.2506248950958234,-0.5124998092651349,-0.6374998092651349,0,-0.06631795438372168,1.1428548073307503,11.947500228881836,2.2257921614471177,12.149999618530273,1.0,12.125,-0.06631795438372168
636,2002-06-11,12.125,12.2475004196167,11.925000190734865,11.949999809265135,275108.0,0.01464436765925159,-1.8666759915059485,2.3333418104600057,43.95161786511946,39.57213081321591,0.0039579012323400775,0.10551518326134612,-0.33940129929577445,-1.1969197065855113,24.341244067031493,0.32250022888183416,-0.08215110311923013,-0.07787499427795375,-0.3222445540336061,0.1664945654776986,-0.2000597741557808,0.04430978559987331,0.15155205059999943,75.37682084548189,35.16027371456944,0.1221847798778263,6,-0.08750009536743164,-0.06125020980834961,-0.4256250858306885,-0.6875,-1.1999998092651367,1,-0.0814433146997825,-2.3333418104599266,11.949999809265135,1.1428548073307503,11.947500228881836,2.2257921614471177,12.149999618530273,-0.0814433146997825
637,2002-06-12,12.149999618530273,12.2475004196167,12.100000381469727,12.100000381469727,637532.0,0.0020618242086822836,-4.9000915541313805,0.2857096146614976,44.510933209882,40.67311412183272,-0.041033645031332,0.07241443352241106,-0.3316972860066585,-1.189576560801484,23.28017051272627,0.14750003814697266,-0.09930153298268962,-0.04537534713745117,-0.2863779814242733,0.19562728714937094,-0.16587666428086223,0.07512597000595989,0.10549035004572538,73.82531778440584,33.40687949737331,0.12050131714341109,6,-0.11249971389770508,-0.08624982833862305,-0.4506247043609619,-0.7124996185302734,-1.3274993896484375,2,-0.09259259549969323,-1.8666759915059485,12.125,-2.3333418104599266,11.949999809265135,1.1428548073307503,11.947500228881836,-0.09259259549969323
638,2002-06-13,11.9350004196167,12.125,11.9350004196167,12.125,508804.0,-0.017695407873566826,1.0,-3.800049591821164,34.057943471839934,40.55869249825004,0.1563059196554164,0.2695323650298107,-0.08896167909418828,-0.944713251859552,22.10620754079565,0.21499919891357422,-0.11596963610736566,-0.24024958610534597,-0.49792583677510294,0.017426664564411,-0.36908771144022445,-0.11141146077046749,0.3125,16.107477054237766,-16.252137094700668,0.12883812533487826,6,0.10249948501586914,0.12874937057495117,-0.1556253433227539,-0.4975004196166992,-1.4350004196166992,3,-0.06786764902708842,-4.9000915541313805,12.149999618530273,-1.8666759915059485,12.125,-2.3333418104599266,11.949999809265135,-0.06786764902708842
639,2002-06-14,11.725000381469727,11.887499809265135,11.630000114440918,11.887499809265135,91680.0,-0.017595310495491123,2.1692381729296866,0.8552620351454765,32.08187949171962,38.56779021955223,0.35460683695694506,0.4566756693552776,0.14561689729509197,-0.7061662451725468,21.05455547219798,0.30500030517578125,-0.13671420188673444,-0.4208746433258064,-0.7394290628286253,-0.10232022382298744,-0.5801518530772167,-0.261597433574396,0.5225000381469727,15.384651024871197,-20.1979295575389,0.15927720975140952,6,0.21374988555908203,0.2787494659423828,0.05437469482421875,-0.28750038146972656,-1.4750003814697266,4,-0.04051175829558351,1.0,11.9350004196167,-4.9000915541313805,12.149999618530273,-1.8666759915059485,12.125,-0.04051175829558351
640,2002-06-17,11.824999809265135,12.2475004196167,11.77750015258789,12.2475004196167,34500.0,0.008528735568610113,1.2248501209866733,2.600012911328556,35.389580029266654,37.939437616317754,0.21007260536789651,0.34067009254891545,0.07516915172751304,-0.7768272357417558,20.108154752357628,0.5225000381469727,-0.14065163005475334,-0.29962520599365483,-0.6445441123292568,0.04529370034194713,-0.4720846591614567,-0.12716575282585296,-0.19499969482421697,31.5788823405856,-5.775562002050407,0.172459453167801,6,0.11375045776367365,0.17875003814697443,-0.04562473297118963,-0.38749980926513494,-1.6499996185302717,0,-0.0517970571344073,2.1692381729296866,11.725000381469727,1.0,11.9350004196167,-4.9000915541313805,12.149999618530273,-0.0517970571344073
641,2002-06-18,11.4975004196167,11.77750015258789,11.25,11.77750015258789,186320.0,-0.02769550908506846,2.7678618260836987,0.6627203040918749,29.57934199690783,36.884412501847045,0.4916909134993137,0.6386963714453024,0.43377903834522513,-0.4205980054367444,19.41222194678349,0.5749998092651349,-0.145850556847547,-0.5876245975494392,-1.023068683828047,-0.15218051127083143,-0.8053466406887431,-0.3699025544101353,0.75,24.812061704375427,-14.566187724603555,0.2177220431393041,6,0.2512497901916504,0.31624937057495117,0.30624961853027344,-0.06000041961669922,-1.9975004196166992,1,-0.016090490355717413,1.2248501209866733,11.824999809265135,2.1692381729296866,11.725000381469727,1.0,11.9350004196167,-0.016090490355717413
642,2002-06-19,11.25,11.625,11.25,11.5,149072.0,-0.02152645449739854,-2.0,0.8928579943528803,27.352528426006188,35.29633529449087,0.6727686537391229,0.8489976585329089,0.707818152826766,-0.14691239643499898,18.600933911052753,0.375,-0.18941784586231947,-0.7838750362396247,-1.3476041784534658,-0.22014589402578366,-1.0657396073465453,-0.5020104651327042,0.9975004196166992,0.0,-41.314187417450896,0.2818645711069209,6,0.4987502098083496,0.5637497901916504,0.5537500381469727,0.1875,-1.125,2,-0.028888871934678817,2.7678618260836987,11.4975004196167,1.2248501209866733,11.824999809265135,2.1692381729296866,11.725000381469727,-0.028888871934678817
643,2002-06-20,11.262499809265135,11.375,11.199999809265137,11.25,65168.0,0.0011110941569008048,-2.111109227313186,-0.04999923706053977,29.497301702235987,34.52886933416055,0.582381418908815,0.7966128449993857,0.7221464898355219,-0.1328485821478953,17.79247621192379,0.17500019073486328,-0.2163926312173423,-0.7201251983642596,-1.3670072276085623,-0.07324316911995687,-1.043566212986411,-0.39668418374210823,0.9650506019592306,5.966583635595396,-38.4643924376403,0.32344101462215163,6,0.461250305175783,0.5262498855590838,0.6193752288818377,0.17500019073486506,-0.7624998092651349,3,-0.03906766595648081,-2.0,11.25,2.7678618260836987,11.4975004196167,1.2248501209866733,11.824999809265135,-0.03906766595648081
644,2002-06-21,11.262499809265135,11.262499809265135,11.262499809265135,11.262499809265135,0.0,0.0,1.0,0.0,20.56625902581193,32.99859835764329,0.5308167209075467,0.7473086276979011,0.7447726797766805,-0.10585560430105367,16.6489958930424,0.0,-0.24586669542547313,-0.6645001888275157,-1.3588998980528952,0.02989952039786381,-1.0117000434402055,-0.31730033421482595,0.9239485778808607,5.966583635595396,-34.17899104961712,0.3471998546126898,6,0.461250305175783,0.5262498855590838,0.6531252861022967,0.17500019073486506,-0.7624998092651349,4,-0.06770253693037687,-2.111109227313186,11.262499809265135,-2.0,11.25,2.7678618260836987,11.4975004196167,-0.06770253693037687
645,2002-06-24,11.074999809265137,11.25,11.0,11.25,85096.0,-0.016648168983385947,1.857139743107667,-100.0,19.88466840655282,30.324492862246995,0.6494408765435722,0.8877842468505683,0.9466584162677023,0.10762152192166852,15.910130149918988,0.26249980926513494,-0.2899250675992384,-0.7932501792907711,-1.566888349842161,-0.01961200873938118,-1.180069264566466,-0.40643109401507616,1.0719906347656245,9.646275825863396,-30.227205274462676,0.38681908527569536,6,0.5487504005432129,0.6137499809265137,0.8537502288818359,0.3625001907348633,-0.13749980926513672,0,-0.07449208338360036,1.0,11.262499809265135,-2.111109227313186,11.262499809265135,-2.0,11.25,-0.07449208338360036
646,2002-06-25,11.024999618530273,11.050000190734863,11.0,11.0024995803833,189496.0,-0.0045146899860922796,-2.6364834402635684,-0.12857150642230833,19.101058580351364,27.501173458965816,0.5889290266138669,0.884694766599404,0.9918201732839336,0.182374282016724,15.131335183928668,0.07499980926513672,-0.31638301579070927,-0.7807503700256344,-1.6155780566268945,0.054077316575625645,-1.1981642133262635,-0.36333652672500527,1.0531713988586429,3.99993896484375,-31.318236001494732,0.4174138433006299,6,0.5987505912780762,0.663750171661377,0.9500002861022949,0.41250038146972656,0.05000019073486328,1,-0.07709745643589616,1.857139743107667,11.074999809265137,1.0,11.262499809265135,-2.111109227313186,11.262499809265135,-0.07709745643589616
647,2002-06-26,11.225000381469727,11.25,11.0,11.050000190734863,64840.0,0.018140659397692938,1.222227873639951,7.777773068282965,26.342706506065397,26.643924907213087,0.272583599280928,0.6366054101139405,0.7831606347371007,0.006544482499732496,13.769485923285934,0.25,-0.34010170820888774,-0.5294996261596676,-1.3752733718865713,0.31627411956723606,-0.9523864990231186,-0.10661275329621667,0.7884803748758547,60.000101725260414,27.81540581925018,0.4228868728634517,6,0.39874982833862305,0.46374940872192383,0.8062496185302734,0.21249961853027344,-0.27500057220458984,2,-0.1536748617236008,-2.6364834402635684,11.024999618530273,1.857139743107667,11.074999809265137,1.0,11.262499809265135,-0.1536748617236008
648,2002-06-27,11.1875,11.375,11.125,11.125,183760.0,-0.003340791108714103,-7.0,0.3571424678884584,28.77093156450617,26.27604180418937,0.21556973022005543,0.6304258515147225,0.8033284774198606,0.06784396504314927,12.794027490357879,0.25,-0.39479596365995917,-0.5187500000000007,-1.3789037764724785,0.3414037764724771,-0.9488268882362387,-0.08867311176376269,0.7651719109648472,50.0,17.341696868914987,0.4300768882362386,6,0.4362502098083496,0.5012497901916504,0.8562500476837158,0.25,-0.08749961853027344,3,-0.0949720670391061,1.222227873639951,11.225000381469727,-2.6364834402635684,11.024999618530273,1.857139743107667,11.074999809265137,-0.0949720670391061
649,2002-06-28,11.4975004196167,11.4975004196167,11.162500381469727,11.25,54344.0,0.0277095347143419,1.7070664257117867,3.9600067138671875,39.21336299006816,26.70090657761176,-0.14538394607355265,0.2929135420191713,0.48729987184854195,-0.21571432884023878,12.225012447725401,0.33500003814697266,-0.4514432832472437,-0.18174958229064941,-1.0319664017271784,0.6684672371458795,-0.6068579920089139,0.24335882742761505,0.39801117669025743,100.0,65.67875695536227,0.4251084097182645,6,-0.1087503433227539,0.19124937057495117,0.5768744945526123,-0.06000041961669922,-0.5600004196166992,4,-0.08675802419757195,-7.0,11.1875,1.222227873639951,11.225000381469727,-2.6364834402635684,11.024999618530273,-0.08675802419757195
650,2002-07-01,11.574999809265135,11.75,11.25,11.25,202924.0,0.006740542450097031,-2.0769248826979902,1.3131283161800615,36.24998867511199,27.44208954185666,-0.29287402247889993,0.17102028307360762,0.41099613585946493,-0.26525413142075216,11.124970395839203,0.5,-0.47685377393892203,-0.07050018310547124,-0.8778294148083354,0.736829048597393,-0.4741647989569042,0.33316443274596175,0.2667810912634039,76.66664123535134,45.57487996278704,0.4036646158514321,7,-0.19999980926513494,0.11250019073486506,0.5074999332427996,-0.09250020980834783,-0.5249996185302717,0,-0.09287255524658045,1.7070664257117867,11.4975004196167,-7.0,11.1875,1.222227873639951,11.225000381469727,-0.09287255524658045
651,2002-07-02,11.725000381469727,11.782500267028807,11.574999809265135,11.574999809265135,448784.0,0.012959012931000213,-1.766662216203435,0.461540493035247,40.00001795151651,28.84736615580226,-0.4550649546217649,-0.010635228168039745,0.26162163219866486,-0.38993122016464454,9.999713507115887,0.20750045776367188,-0.48058767653499324,0.09925036430358958,-0.6779681923103063,0.8764689209174854,-0.28935891400335834,0.4878596426105375,0.06627366502710075,92.65177432112448,64.19924396961625,0.38860927830694764,7,-0.33375024795532227,-0.03750038146972656,0.357499361038208,-0.21125078201293945,-0.6000003814697266,1,-0.06716420945403956,-2.0769248826979902,11.574999809265135,1.7070664257117867,11.4975004196167,-7.0,11.1875,-0.06716420945403956
652,2002-07-03,11.720000267028807,11.75,11.649999618530273,11.75,144480.0,-0.00042644897895460776,5.6667514384715645,-0.1999974568782003,44.38642167623488,30.501712819579907,-0.4206164222464306,-0.039560681265244924,0.2630923001812988,-0.36736318304012805,10.188829874667823,0.10000038146972656,-0.4990129123204028,0.11450023651122798,-0.6282907417511492,0.8572912147736051,-0.2568952526199606,0.48589572564241656,-0.7200002670288068,90.49430043847241,57.98182903502574,0.3713954891311888,7,-0.3287501335144025,-0.03250026702880682,0.36249947547912775,-0.2062506675720197,-0.5950002670288068,2,-0.05503416749726642,-1.766662216203435,11.725000381469727,-2.0769248826979902,11.574999809265135,1.7070664257117867,11.4975004196167,-0.05503416749726642
653,2002-07-04,11.75,11.787500381469727,11.725000381469727,11.725000381469727,160900.0,0.0025597041201090853,-4.0000762951094835,-0.8333280350954779,50.720449848291636,33.8521784665221,-0.41816670554956303,-0.10652550011772632,0.2418475898667225,-0.38578913554939476,10.00490421476216,0.06750011444091975,-0.4746667518133485,0.16449995040893484,-0.536950881823218,0.8659507826410877,-0.1862254657071425,0.5152253665250122,-0.7349999999999994,93.99993896484375,56.87042773009367,0.35072541611607644,7,-0.3562498092651367,-0.08750009536743164,0.3443746566772461,-0.2362504005432129,-0.5249996185302734,3,-0.06808512261573307,5.6667514384715645,11.720000267028807,-1.766662216203435,11.725000381469727,-2.0769248826979902,11.574999809265135,-0.06808512261573307
654,2002-07-05,11.550000190734865,11.824999809265135,11.550000190734865,11.824999809265135,314572.0,-0.01702126036299023,1.0,-11.000152590218825,42.50682643344716,36.36575158062147,-0.19343830852567478,0.06552732488348134,0.4445097572702341,-0.17693757895791684,10.471167797589995,0.2749996185302699,-0.4254033354607998,-0.015624856948850407,-0.6961005154859325,0.6648508015882317,-0.35586268621739237,0.32461297231969155,-0.5041001754760757,52.17396352153113,13.749867994889009,0.34023782926854146,7,-0.1375002861022967,0.1124997138977033,0.526249408721922,-0.03625059127807795,-0.42500019073486506,4,-0.03896102180380201,-4.0000762951094835,11.75,5.6667514384715645,11.720000267028807,-1.766662216203435,11.725000381469727,-0.03896102180380201
655,2002-07-08,11.157500267028807,11.524999618530273,10.9399995803833,11.5024995803833,24312.0,-0.03398267681596334,2.0000048906451737,1.2545446979102592,41.05263474905331,38.80481559936613,0.2369084537670929,0.41699028783222225,0.8319422433585544,0.21866888547124042,11.54811974690481,0.6100006103515643,-0.3921592648727028,-0.3684998035430933,-1.0470265251770208,0.31002691809083416,-0.7077631643600579,-0.029236442726128686,0.6674995422363281,24.576342417482795,-14.926420393178372,0.3392633608169638,7,0.22499942779541193,0.47499942779541193,0.9318745136261004,0.3562493324279803,-0.0825004577636701,0,-0.019717702152239558,1.0,11.550000190734865,-4.0000762951094835,11.75,5.6667514384715645,11.720000267028807,-0.019717702152239558
656,2002-07-09,11.137499809265137,11.5,11.137499809265137,11.25,178436.0,-0.001792557229218561,-5.444436909252745,0.3260881583821212,46.63676874346042,41.059711403521135,0.3068095810974487,0.3786289739068103,0.8521800191928399,0.24348742776356147,11.841740560601659,0.3625001907348633,-0.34451800627336127,-0.3391252517700192,-0.9765983287014581,0.2983478251614198,-0.6578617902357387,-0.0203887133042997,0.6874999999999982,22.316404271597797,-21.266827568663494,0.31873653846571925,7,0.24499988555908203,0.4562501907348633,0.9456250667572021,0.3762497901916504,-0.13749980926513672,1,-0.007856307073287994,2.0000048906451737,11.157500267028807,1.0,11.550000190734865,-4.0000762951094835,11.75,-0.007856307073287994
657,2002-07-10,11.024999618530273,11.02750015258789,11.0,11.0,238400.0,-0.010101027399459617,-1.20004577706569,-0.22221845462637224,43.30042510423157,42.67409957460173,0.43354841630878127,0.42427855842322515,0.9636151589374542,0.36179715501513954,12.26505837771044,0.13749980926513672,-0.2790684879910117,-0.3953754425048821,-0.9789249503933295,0.1881740653835653,-0.6871501964491067,-0.10360068856065752,0.7823001861572241,9.6045216004483,-37.13677925681731,0.29177475394422403,7,0.3575000762939453,0.5687503814697266,1.0581252574920654,0.48874998092651367,-0.09749984741210938,2,0.00907032969884658,-5.444436909252745,11.137499809265137,2.0000048906451737,11.157500267028807,1.0,11.550000190734865,0.00907032969884658
658,2002-07-11,11.125,11.30500030517578,11.024999618530273,11.024999618530273,244000.0,0.00907032969884658,-4.599992370634537,4.0000762951094835,46.32844757293376,43.464664528253465,0.36179687809781846,0.27456041543189613,0.8584511368709666,0.26724884016893036,13.122565710274323,0.28000068664550604,-0.19960262742885249,-0.25487504005432093,-0.7991504669907403,0.28940038688209846,-0.5270127535225306,0.017262673413888763,0.6649538002014133,20.9039968103105,-29.714658767952944,0.2721377134682094,7,0.25749969482421875,0.46875,0.9199998378753662,0.3887495994567871,0.375,3,0.0,-1.20004577706569,11.024999618530273,-5.444436909252745,11.137499809265137,2.0000048906451737,11.157500267028807,0.0
659,2002-07-12,11.25,11.375,11.125,11.125,200656.0,0.011235955056179803,-3.0,1.2499952316466079,54.83425319757102,45.52958280852668,0.22126528492222874,0.1182107056916557,0.7179472915647835,0.147684765670002,13.127003027464697,0.25,-0.13869438423572866,-0.10612502098083532,-0.6279829414241167,0.41573289946244607,-0.367053981202476,0.15480393924080538,0.5229547158050512,52.99152126530565,-2.6937921797056177,0.2609289602216407,7,0.13249969482421875,0.34375,0.794374942779541,0.2637495994567871,0.125,4,-0.0022221883138020537,-4.599992370634537,11.125,-1.20004577706569,11.024999618530273,-5.444436909252745,11.137499809265137,-0.0022221883138020537
660,2002-07-15,11.212499618530273,11.25,11.125,11.1274995803833,12064.0,-0.003333367241753482,-1.7778025028875397,0.6800003051757812,55.21556988526212,47.220199690053974,0.2256689482918226,0.11327922539762092,0.7391884143145759,0.19065778265483146,13.759945445734513,0.125,-0.08265776471319697,-0.11300039291381836,-0.5888644576086577,0.36286367178102097,-0.350932425261238,0.1249316394336013,0.5437959945663433,42.49992370605469,-18.908495223562397,0.23793203234741983,7,0.1700000762939453,0.38125038146972656,0.8506252765655518,0.33875036239624023,0.3600006103515625,0,-0.007803756656157845,-3.0,11.25,-4.599992370634537,11.125,-1.20004577706569,11.024999618530273,-0.007803756656157845
661,2002-07-16,11.3125,11.7475004196167,11.100000381469727,11.125,78700.0,0.008918651939524791,-4.452649416148669,2.205881362968282,52.577305107979946,48.130297849136774,0.06817083917235855,-0.0013613543574351183,0.6253674588055276,0.0995613473885637,13.507677649077952,0.6475000381469727,-0.06470911579234517,-0.003749990463257191,-0.4726782175930282,0.4651782366665138,-0.2382141040281418,0.23071412310162742,-0.3725004196166992,41.80599659866983,-18.96345025031483,0.23446411356488533,7,0.06999969482421875,0.28125,0.7506248950958252,0.23874998092651367,0.41250038146972656,1,-0.02099449199866199,-1.7778025028875397,11.212499618530273,-3.0,11.25,-4.599992370634537,11.125,-0.02099449199866199
662,2002-07-17,10.925000190734863,11.237500190734863,10.925000190734863,11.237500190734863,321400.0,-0.03425412678586848,1.0,-1.6666666666666667,43.58975314409531,47.33799821533718,0.36994411516768544,0.3800260087653786,0.9886173197533346,0.49480015178572145,13.064331209849083,0.3874998092651367,-0.056814916277160066,-0.37499980926513743,-0.8750842423878868,0.125084623857612,-0.625042025826513,-0.12495759270376183,0.8225002288818359,0.0,-59.56511261949551,0.25004221656137476,7,0.4499998092651367,0.661250114440918,1.125624656677246,0.6262497901916504,0.8000001907348633,2,0.0068649709799311065,-4.452649416148669,11.3125,-1.7778025028875397,11.212499618530273,-3.0,11.25,0.0068649709799311065
663,2002-07-18,10.822500228881836,10.949999809265137,10.774999618530273,10.949999809265137,76164.0,-0.009382147374235705,1.7451100655980492,0.4079986572265625,31.65761454062212,46.1325302272455,0.36547604322799465,0.47207572352661487,1.065176293374602,0.6065175378903511,12.500077939764525,0.17500019073486328,-0.07356877178245469,-0.4554997920989994,-0.9993304307456565,0.08833084654765777,-0.727415111422328,-0.1835844727756708,0.9250001907348633,4.884377503699469,-47.5184737273393,0.27191531932332874,7,0.4387497901916504,0.6887497901916504,1.2281246185302734,0.7287497520446777,0.9274997711181641,3,0.00970196719942007,1.0,10.925000190734863,-4.452649416148669,11.3125,-1.7778025028875397,11.212499618530273,0.00970196719942007
664,2002-07-19,10.5,10.875,10.25,10.875,172452.0,-0.02979905031752128,2.3333333333333335,2.9411861503594054,24.220652129664927,44.26230993620235,0.5848764617496389,0.7742169286054121,1.3558413040024995,0.9344575514469398,12.33227775482394,0.625,-0.11626054368517025,-0.7398750305175774,-1.385637632309633,-0.09411242872552172,-1.0627563314136061,-0.4169937296215487,1.2086003875732416,16.694486140043292,-31.29086885549042,0.32288130089602785,7,0.4987502098083496,0.7487502098083496,1.5506248474121094,1.083749771118164,1.2250003814697266,4,0.09523809523809534,1.7451100655980492,10.822500228881836,1.0,10.925000190734863,-4.452649416148669,11.3125,0.09523809523809534
665,2002-07-22,10.25,10.350000381469727,10.225000381469727,10.25,92200.0,-0.023809523809523836,-4.0000762951094835,-0.0,16.24715207276732,40.88568586168089,0.7740048689896692,1.0110795531422347,1.5744744308069443,1.1877403900037073,11.485815143619519,0.27499961853027344,-0.18996873635386713,-0.9486250400543206,-1.7299103317160007,-0.16733974839264043,-1.3392676858851598,-0.5579823942234814,1.3710843643188468,1.642011028170505,-39.01234232693749,0.39064264583083974,7,0.7362504005432129,0.9862504005432129,1.721250057220459,1.333749771118164,1.6499996185302734,0,0.10975609756097571,2.3333333333333335,10.5,1.7451100655980492,10.822500228881836,1.0,10.925000190734863,0.10975609756097571
666,2002-07-23,10.175000190734863,10.25,10.125,10.25,101000.0,-0.007317054562452352,2.3333418104599266,-100.0,15.742808326355302,37.82372844191687,0.7801580521172884,1.0742097672587718,1.6165891455640207,1.263584425629464,10.666537734315746,0.125,-0.2402995039411806,-0.9811248779296875,-1.8850308991130618,-0.07721885674631324,-1.4330778885213746,-0.5291718673380004,1.3343974549560542,4.494398396627294,-28.622235415533577,0.45195301059168685,7,0.7612500190734863,0.7999997138977051,1.7962498664855957,1.4087495803833008,1.7749996185302717,1,0.137346438520906,-4.0000762951094835,10.25,2.3333333333333335,10.5,1.7451100655980492,10.822500228881836,0.137346438520906
667,2002-07-24,9.5,10.050000190734863,9.375,10.024999618530273,139408.0,-0.0663390838409521,1.347823635169472,7.0000127156898895,11.206916963292102,33.92133615195669,1.359001518554912,1.7005385899684384,2.248570758985693,1.9343147871891944,11.050364511313191,0.8000001907348633,-0.2804644364838733,-1.5698750495910652,-2.7369852072401546,-0.40276489194197573,-2.1534301284156108,-0.9863199707665196,1.870957881121825,7.9365088976310725,-16.756765232835356,0.5835550788245447,7,1.0612502098083496,1.0999999046325684,2.28125,2.083749771118164,2.5,2,0.23421056647049743,2.3333418104599266,10.175000190734863,-4.0000762951094835,10.25,2.3333333333333335,10.5,0.23421056647049743
668,2002-07-25,10.125,10.75,9.962499618530273,9.962499618530273,381216.0,0.06578947368421062,-8.692289634611548,-0.3095247610362905,28.571436766262707,31.00324543736688,0.6450701146514675,1.0454586306408302,1.5857188828093456,1.3121088049582994,11.27805128763277,1.25,-0.3240768178250164,-0.8917500495910637,-2.1308245758996467,0.3473244767175192,-1.511287312745356,-0.2722127864367714,1.0064429353872058,50.0,27.5938584874244,0.6195372631542916,7,0.4362502098083496,0.47499990463256836,1.65625,1.458749771118164,1.824999809265135,3,0.15802472903404707,1.347823635169472,9.5,2.3333418104599266,10.175000190734863,-4.0000762951094835,10.25,0.15802472903404707
669,2002-07-26,10.5,10.612500190734863,10.350000381469727,10.612500190734863,158840.0,0.03703703703703698,3.6666553638791166,-0.6923072408652887,40.06046998313521,29.319345448241663,0.17041556890597143,0.6238835849060269,1.1772500514367437,0.9446266250410496,11.949605795739842,0.4875001907348633,-0.3467699835712974,-0.4668750286102288,-1.7047731903439995,0.771023133123542,-1.0858241094771142,0.1520740522566566,0.42066978314074177,81.81818181818183,57.22096605906134,0.6189490808668856,7,0.06125020980834961,0.09999990463256836,1.2562499046325684,1.088749885559082,1.1899995803833008,4,0.11904761904761907,-8.692289634611548,10.125,1.347823635169472,9.5,2.3333418104599266,10.175000190734863,0.11904761904761907
670,2002-07-29,10.5,10.625,10.462499618530273,10.625,117432.0,0.0,1.600006103515625,1.1111092273131862,40.30418934815118,27.955665919371796,0.06561942728418835,0.5683579566431227,1.1451060353324571,0.9542166611083971,12.550842769531922,0.16250038146972656,-0.38713118794752965,-0.41312503814697266,-1.6330678015507143,0.806817725256769,-1.0230964198488426,0.19684634355489727,0.25,81.81818181818183,54.5806376015434,0.6099713817018707,7,-0.19374990463256836,0.09999990463256836,1.2562499046325684,1.1137499809265137,1.050000190734865,0,0.1166667029971169,3.6666553638791166,10.5,-8.692289634611548,10.125,1.347823635169472,9.5,0.1166667029971169
671,2002-07-30,10.9375,11.0,10.737500190734863,11.0,70748.0,0.04166666666666674,7.399993896484375,0.5,48.78893299915364,28.533352569933832,-0.48128009836173824,0.07255536597131496,0.6786741331337147,0.5276707275933425,12.784497690555158,0.5,-0.45100795287151385,0.06374998092651296,-1.0951679687180444,1.2226679305710704,-0.5157089938957657,0.6432089557487917,-1.5625,96.15384615384616,63.931119772103884,0.5794589748222786,7,-0.75,-0.33750009536743164,0.71875,0.7024998664855957,0.6125001907348651,1,0.08799996512276786,1.600006103515625,10.5,3.6666553638791166,10.5,-8.692289634611548,10.125,0.08799996512276786
672,2002-07-31,11.074999809265137,11.162500381469727,10.90999984741211,10.912500381469727,117360.0,0.012571411132812571,-2.014922823778589,-2.5999908447265625,49.31506598772034,30.495291619611415,-0.6652198261343951,-0.12199881266471024,0.5136466669270341,0.3999201050097412,12.939331791198686,0.2525005340576172,-0.5152960043466024,0.2334998130798347,-0.8603338202725919,1.3273334464322613,-0.3134170035963777,0.7804166297560471,-1.667499809265136,92.7082902855617,56.61436831669366,0.546916816676213,7,-0.8062496185302734,-0.47499990463256836,0.5812501907348633,0.6137499809265137,0.47500038146972834,2,0.07900677336969242,7.399993896484375,10.9375,1.600006103515625,10.5,3.6666553638791166,10.5,0.07900677336969242
673,2002-08-01,10.949999809265137,11.125,10.75,10.75,138812.0,-0.011286681909956076,-2.750003576282097,1.230772390884602,45.890408990351695,32.90304238190994,-0.5813692317310544,-0.06324861326260489,0.6086959398012333,0.5295306746802453,13.067873939162306,0.375,-0.5904048511900104,0.1484998226165768,-0.8606834866045467,1.1576831318377003,-0.3560918319939841,0.6530914772271377,-1.4722997940063465,73.84608342097356,38.24179613386402,0.5045916546105614,8,-0.6812496185302734,-0.34999990463256836,0.7062501907348633,0.7387499809265137,0.7499999999999982,3,0.09589043004790065,-2.014922823778589,11.074999809265137,7.399993896484375,10.9375,1.600006103515625,10.5,0.09589043004790065
674,2002-08-02,11.100000381469727,11.100000381469727,10.927499771118164,11.0,49320.0,0.013698682631726689,2.4499990463293218,0.5000023841880648,48.504993830583885,36.48724702166734,-0.7122052880787013,-0.26213015521718575,0.42704933531493516,0.38777414207079985,13.8468348593206,0.1725006103515625,-0.6162184255230159,0.32100038528442454,-0.6366686003725608,1.2786693709414099,-0.15783410754406724,0.7998348781129163,-1.5549083515624993,91.07143830278855,54.012080038725074,0.47883449282849255,8,-0.8312501907348633,-0.5000004768371582,0.5562496185302734,0.5887494087219238,0.6399993896484375,4,0.07657652239493551,-2.750003576282097,10.949999809265137,-2.014922823778589,11.074999809265137,7.399993896484375,10.9375,0.07657652239493551
675,2002-08-05,10.9375,11.182499885559082,10.9375,11.100000381469727,142600.0,-0.014639673503165307,-2.015376128267427,-1.624997615823304,45.09804019343752,39.74893945134315,-0.4938621923783426,-0.12327720516794471,0.5593926833783414,0.5548630723911749,12.923650935072068,0.24499988555908203,-0.614738552417009,0.16950001716613805,-0.774824497665282,1.1138245319975582,-0.3026622402495729,0.641662274581849,-1.3277116360302728,44.943808184888645,8.134366612800932,0.47216225741571016,8,-0.658750057220459,-0.33750009536743164,0.6012499332427979,0.7512497901916504,0.46249961853027344,0,0.06879996163504454,2.4499990463293218,11.100000381469727,-2.750003576282097,10.949999809265137,-2.014922823778589,11.074999809265137,0.06879996163504454
676,2002-08-06,11.050000190734863,11.050000190734863,10.5,10.5,104720.0,0.010285731724330338,1.0,-3.3846086129793305,51.7605628127312,44.25490010128082,-0.5243297692300288,-0.2557828771941075,0.41661501285230074,0.4476521974820571,12.266730466615492,0.5500001907348633,-0.5606862183642463,0.286375188827515,-0.6515304214599578,1.2242807991149878,-0.18257761631622138,0.7553279939712514,-1.3458491354697752,80.58612204518111,37.50450478010359,0.46895280514373644,8,-0.47750043869018555,-0.4500002861022949,0.4812498092651367,0.6387495994567871,0.8299999237060547,1,0.04524886799723671,-2.015376128267427,10.9375,2.4499990463293218,11.100000381469727,-2.750003576282097,10.949999809265137,0.04524886799723671
677,2002-08-07,11.125,11.225000381469727,11.050000190734863,11.050000190734863,57032.0,0.006787312938512091,-3.6666836209198532,0.136363242283477,54.29382095023568,47.11294278838892,-0.38507754184828613,-0.3403570656135493,0.31239090781790324,0.38046732721570464,11.103816706127908,0.17500019073486328,-0.45603429271707796,0.35637497901916504,-0.588438356018461,1.301188314056791,-0.11603168849964796,0.828781646537978,-1.3321480149172729,86.20685119268421,36.71167335314993,0.47240666751881344,8,-0.33749961853027344,-0.5250000953674316,0.41437506675720215,0.5637497901916504,0.38500022888183594,2,0.03820226433571827,1.0,11.050000190734863,-2.015376128267427,10.9375,2.4499990463293218,11.100000381469727,0.03820226433571827
678,2002-08-08,11.125,11.25,11.100000381469727,11.197500228881836,126920.0,0.0,-1.4489840404826781,-0.9666721767989522,59.76562267169412,49.3024041982288,-0.2551409171405741,-0.35875038436420326,0.2857072627656443,0.39023774986637605,10.839889719227418,0.14999961853027344,-0.3332634154929064,0.35637497901916504,-0.588438356018461,1.301188314056791,-0.11603168849964796,0.828781646537978,-1.2175761432063137,83.33333333333334,28.46266296679881,0.47240666751881344,8,-0.2687501907348633,-0.5250000953674316,0.41437506675720215,0.5637497901916504,0.47500038146972656,3,0.03820226433571827,-3.6666836209198532,11.125,1.0,11.050000190734863,-2.015376128267427,10.9375,0.03820226433571827
679,2002-08-09,11.225000381469727,11.2524995803833,11.125,11.25,133656.0,0.008988798334357506,7.500317904374365,0.3448212359580122,65.98360681367211,52.15567280550891,-0.26986393682098964,-0.4856175697373679,0.1633424440039999,0.2967765300379117,10.78979871293266,0.12749958038330078,-0.0999477460880378,0.45762534141540456,-0.48456901567119814,1.3998196985020073,-0.01347183712789679,0.9287225199587059,-1.1833189103554087,96.34561936904112,33.306730289146394,0.4710971785433009,8,-0.34875059127807617,-0.6250004768371582,0.30312466621398926,0.46374940872192383,0.21499919891357422,4,0.04231620593791163,-1.4489840404826781,11.125,-3.6666836209198532,11.125,1.0,11.050000190734863,0.04231620593791163
680,2002-08-12,11.125,11.25,11.095000267028807,11.125,239628.0,-0.00890871965000617,-4.1667037543310625,-0.0,65.44714274682241,54.00658499969433,-0.08033165042736634,-0.4137201981280345,0.23250472282687973,0.4035993231512087,10.760723726711104,0.15499973297119318,0.04837137811439085,0.3619999408721917,-0.5722709984673475,1.2962708802117309,-0.10513552879757704,0.8291354105419604,-0.9380203557734035,83.05652472013921,12.09115634326946,0.4671354696697692,8,-0.2487502098083496,-0.5637497901916504,0.41249990463256836,0.5637497901916504,0.27499961853027344,0,0.0552808783027563,7.500317904374365,11.225000381469727,-1.4489840404826781,11.125,-3.6666836209198532,11.125,0.0552808783027563
681,2002-08-13,11.074999809265137,11.25,11.074999809265137,11.225000381469727,26072.0,-0.004494399167178753,-1.3333269755288104,-100.0,82.14283072915552,57.65411441540935,-0.009807313416468233,-0.40309195876456094,0.25464092288937934,0.4641922265108107,10.90475363576203,0.17500019073486328,0.12903845208847642,0.323874759674073,-0.5867258212597211,1.234475340607867,-0.13142553079282493,0.7791750501409709,-0.7601577726997348,12.345527842664456,-63.84169709788685,0.45530029046689724,8,-0.19875001907348633,-0.5137495994567871,0.43249988555908203,0.5837497711181641,0.034999847412109375,1,0.029345355743775947,-4.1667037543310625,11.125,7.500317904374365,11.225000381469727,-1.4489840404826781,11.125,0.029345355743775947
682,2002-08-14,11.0,11.125,10.925000190734863,11.125,48872.0,-0.006771991923863796,2.1999969482421875,0.8333301544310718,73.02629729718876,60.669213116169026,0.059714597253277546,-0.3395965503402518,0.3001695487242557,0.5476598602025451,11.687767396188741,0.19999980926513672,0.21342871155392018,0.24512495994567907,-0.6691010472549319,1.15935096714629,-0.21198804365462642,0.7022379635459846,-0.5726390581764509,22.900747798537015,-54.2609392910783,0.4571130036003054,8,-0.12375020980834961,-0.4387497901916504,0.4881248474121094,0.6587495803833008,0.09000015258789062,2,0.08000001040371973,-1.3333269755288104,11.074999809265137,-4.1667037543310625,11.125,7.500317904374365,11.225000381469727,0.08000001040371973
683,2002-08-15,10.927499771118164,11.125,10.925000190734863,11.107500076293944,28668.0,-0.006590929898348752,-1.162166341900962,1.4400024414062358,63.3802598289537,62.322020449321215,0.1438107946699585,-0.27281400515174603,0.34094256749246554,0.6282922952429217,12.407715503669131,0.19999980926513672,0.23337186997542503,0.16737475395202672,-0.7496878966733025,1.084437404577356,-0.2911565713606379,0.6259060792646913,-0.40112219266744553,0.7632320738014257,-72.67782999245159,0.4585313253126643,8,-0.05124998092651367,-0.36624956130981445,0.5606250762939453,0.7312498092651367,-0.027500152587890625,3,0.05330592266890233,2.1999969482421875,11.0,-1.3333269755288104,11.074999809265137,-4.1667037543310625,11.125,0.05330592266890233
684,2002-08-16,11.5,11.550000190734865,11.0,11.0,45356.0,0.05239077930662406,-1.2000007629394602,-2.777773068282993,73.0414535917012,65.42684416023941,-0.40899245260218464,-0.8079810998001768,-0.2507583558212776,0.06733589318472966,11.658469053587053,0.622500419616701,0.2560647468833537,0.689874982833862,-0.2752558798757683,1.6550058455434922,0.20730955147904773,1.1724404141886762,-0.8864877813173724,91.99996948242162,18.80813438394526,0.48256543135481467,8,-0.47499990463256836,-0.9387497901916504,-0.011875152587890625,0.15874958038330078,-0.6499996185302734,4,0.008695685345193604,-1.162166341900962,10.927499771118164,2.1999969482421875,11.0,-1.3333269755288104,11.074999809265137,0.008695685345193604
685,2002-08-19,11.375,11.375,11.1875,11.2524995803833,58600.0,-0.010869565217391353,2.061214003783544,0.24500083923339844,61.77656885033465,66.53973371997311,-0.24072110292834203,-0.6264984105513349,-0.14688801917480276,0.2032700463162893,10.817135203493269,0.3125,0.30327924379427174,0.5086249828338616,-0.45016602964083496,1.4674159953085582,0.029229476596514203,0.988020489071209,-0.6303794652300585,71.99996948242166,1.6419255428470052,0.4793955062373481,8,-0.13749980926513672,-0.8137497901916504,0.11312484741210938,0.2837495803833008,-0.9750003814697266,0,0.005714248824905566,-1.2000007629394602,11.5,-1.162166341900962,10.927499771118164,2.1999969482421875,11.0,0.005714248824905566
686,2002-08-20,11.572500228881836,11.637499809265135,11.425000190734865,11.425000190734865,625468.0,0.017362657484117472,-1.8813500145475919,1.2040778195576378,62.97261528254338,67.50404420134063,-0.3981836105113459,-0.75251513190031,-0.3693002317221499,0.017364656276161128,9.94650358596475,0.26249980926513494,0.3354224206232068,0.6362502098083489,-0.3140455140008047,1.5865459336175025,0.1611023479037712,1.1113980717129266,-0.7151265422768045,90.87724699174173,22.381944896673005,0.4751478619045771,8,-0.29125022888183594,-1.0112500190734863,-0.08437538146972656,0.08624935150146484,-1.322500228881836,1,-0.01490607966643609,2.061214003783544,11.375,-1.2000007629394602,11.5,-1.162166341900962,10.927499771118164,-0.01490607966643609
687,2002-08-21,11.725000381469727,11.767499923706055,11.5,11.5,251316.0,0.013177805104491735,-1.3777730682829652,1.5254259205379552,69.92286770715911,68.63262698305898,-0.5102851919885438,-0.7692151044068325,-0.5462598697454588,-0.12337443508166857,7.847160149936086,0.2674999237060547,0.40369631187573773,0.6775003433227536,-0.06253180459799346,1.4175324912435006,0.30748426936238005,1.047516417283127,-0.7428065152390779,94.95554234937885,26.016073401815135,0.37001607396037367,8,-0.3787503242492676,-1.1537504196166992,-0.2368755340576172,-0.06625080108642578,-1.4250001907348633,2,-0.052452085695829265,-1.8813500145475919,11.572500228881836,2.061214003783544,11.375,-1.2000007629394602,11.5,-0.052452085695829265
688,2002-08-22,11.725000381469727,11.862500190734865,11.524999618530273,11.524999618530273,134472.0,0.0,-2.3749928474699296,0.8888907726868139,67.4094515130199,68.7910541718754,-0.46513901842242156,-0.6779604674878748,-0.564292529573768,-0.11305076779914991,7.537819167107241,0.3375005722045916,0.4372419146738533,0.5975003242492676,-0.06444677787931852,1.2594474263778537,0.26652677318497453,0.9284738753135606,-0.6014514248935043,84.05799665412407,17.177895871570456,0.3309735510642926,8,-0.3312501907348633,-1.106250286102295,-0.24437522888183594,-0.07375049591064453,-1.8150005340576172,3,-0.054157800274820866,-1.3777730682829652,11.725000381469727,-1.8813500145475919,11.572500228881836,2.061214003783544,11.375,-0.054157800274820866
689,2002-08-23,11.75,11.774999618530273,11.425000190734865,11.75,211200.0,0.0021321635579460985,13.000190737773638,0.0,74.509785870786,69.79801451898246,-0.45576428607163955,-0.6371802152826085,-0.6006361399023028,-0.1281152249152928,7.104745033573161,0.3499994277954084,0.45806682266343834,0.559999942779541,-0.08839097172008792,1.20839085727917,0.23580448552972655,0.8841954000293555,-0.47866079659204885,83.33330978582578,13.113374284457436,0.32419545724981425,8,-0.3562498092651367,-1.1312499046325684,-0.36374998092651367,-0.1737504005432129,-2.1499996185302734,4,-0.0723404579974235,-2.3749928474699296,11.725000381469727,-1.3777730682829652,11.725000381469727,-1.8813500145475919,11.572500228881836,-0.0723404579974235
690,2002-08-26,11.725000381469727,11.8125,11.5,11.5,55036.0,-0.002127627108959418,-1.7777730682829653,100.0,71.4968124815871,68.61512360258597,-0.37627331599634495,-0.5435702320928577,-0.590728673121756,-0.09158832067717348,6.710021023137255,0.3125,0.4609393249034799,0.47375030517578054,-0.13010488254975527,1.0776054929013164,0.17182271131301263,0.7756778990385484,-0.3354289805963919,68.57147216796834,-0.32328063641183746,0.3019275938627675,8,-0.3312501907348633,-1.106250286102295,-0.601250171661377,-0.41125059127807617,-1.7250003814697266,0,-0.07462686324367684,13.000190737773638,11.75,-2.3749928474699296,11.725000381469727,-1.3777730682829652,11.725000381469727,-0.07462686324367684
691,2002-08-27,11.899999618530273,12.0,11.510000228881836,12.0,57684.0,0.014925307579274572,8.799958038490148,-0.44444538634340697,73.20358033306645,68.6348217176835,-0.47152539600426024,-0.6774999832198549,-0.7685398234997827,-0.25157047767668317,7.312932701311967,0.48999977111816406,0.44068178688833903,0.6006245613098145,-0.04958378573196143,1.2508329083515903,0.2755203877889265,0.9257287348307024,-0.4749994277954084,82.60862354067044,15.246767874077136,0.32510417352088783,8,-0.4374995231628418,-1.2124996185302734,-0.7887492179870605,-0.5987496376037598,-1.7999992370605469,1,-0.12605042420877488,-1.7777730682829653,11.725000381469727,13.000190737773638,11.75,-2.3749928474699296,11.725000381469727,-0.12605042420877488
692,2002-08-28,11.949999809265135,12.050000190734865,11.699999809265135,12.0,220573.0,0.0042016968350993,3.6666539510575578,0.5000000000000178,73.98254887164263,69.81285383353783,-0.41638377155453554,-0.6941770922475019,-0.8128499975289714,-0.2872680052548109,8.250257961345126,0.3500003814697301,0.4327317401142263,0.6068747520446767,-0.09542954776177304,1.3091790518511264,0.2557226021414518,0.9580269019479015,-0.44999980926513494,83.99993896484318,17.88760988085238,0.35115214990322474,8,-0.4249997138977033,-1.2374997138977033,-0.994374752044676,-0.6987500190734846,-1.8599996566772443,2,-0.14225940053547803,8.799958038490148,11.899999618530273,-1.7777730682829653,11.725000381469727,13.000190737773638,11.75,-0.14225940053547803
693,2002-08-29,12.0,12.0,11.8100004196167,11.899999618530273,261968.0,0.004184116446269703,2.7999771119037176,-1.999999999999929,73.20358033306645,69.83086791591174,-0.33330103533233135,-0.6972278181173035,-0.8568648170198347,-0.32272916701533916,8.988319295864553,0.18999958038330078,0.39367682167456053,0.6043749332427986,-0.13042343152288183,1.339173298008479,0.23697575085995837,0.9717741156256388,-0.48999977111816406,91.99996948242159,28.484578353230646,0.3673991823828405,8,-0.38124990463256836,-0.9937500953674316,-1.419374942779541,-1.1237502098083496,-2.1000003814697266,3,-0.14166665077209473,3.6666539510575578,11.949999809265135,8.799958038490148,11.899999618530273,-1.7777730682829653,11.725000381469727,-0.14166665077209473
694,2002-08-30,11.949999809265135,12.0,11.220000267028807,12.0,61628.0,-0.004166682561238755,30.199870300787804,-0.5000000000000178,75.46295887485252,71.35157791863594,-0.23775836897468672,-0.6116419391595223,-0.8013368562366612,-0.26068824792799283,9.230123700646399,0.7799997329711932,0.4061461428978763,0.5118747711181619,-0.24879992583985455,1.2725494680761784,0.1315374226391537,0.8922121195971702,0.10000038146973012,87.95176016122804,25.79664139513067,0.3803373484790085,8,-0.314999580383299,-0.74999952316284,-1.369374752044676,-1.0737500190734846,-2.1599998474121076,4,-0.17071129660365036,2.7999771119037176,12.0,3.6666539510575578,11.949999809265135,8.799958038490148,11.899999618530273,-0.17071129660365036
695,2002-09-02,11.6899995803833,11.9399995803833,11.529999732971193,11.9399995803833,12008.0,-0.021757341676294395,2.279998779296861,4.999980926586254,66.8032731354624,71.77720656896028,0.08004066138565236,-0.30817613830227586,-0.5326715018322972,0.006729707413445141,9.67611271973805,0.42000007629394176,0.45153410661298743,0.21424956321716238,-0.5159956803171148,0.9444948067514396,-0.15087305854997624,0.579372184984301,0.34340061187744375,56.62642850084679,-11.34061364690755,0.36512262176713833,9,-0.054999351501464844,-0.4337496757507324,-1.1093745231628418,-0.8137497901916504,-1.9799995422363281,0,-0.17878522445978096,30.199870300787804,11.949999809265135,2.7999771119037176,12.0,3.6666539510575578,11.949999809265135,-0.17878522445978096
696,2002-09-03,11.550000190734865,11.75,11.550000190734865,11.75,69221.0,-0.011975996122648769,-1.0000000000000178,0.7999992370605398,64.51188218118213,71.17598595496284,0.24195715821110753,-0.13575774621558345,-0.38384323347955096,0.14402734634107084,9.240366597248556,0.19999980926513494,0.4185456226983142,0.04925017356872807,-0.6533354605698101,0.7518358077072662,-0.3020426435005401,0.40054299063799625,0.46713200302124136,39.7590306072036,-32.5078656177965,0.35129281706926896,9,0.08500003814697088,-0.2750000953674334,-1.096875190734865,-0.6737504005432147,-1.7300004959106445,1,-0.1341991484968319,2.279998779296861,11.6899995803833,30.199870300787804,11.949999809265135,2.7999771119037176,12.0,-0.1341991484968319
697,2002-09-04,11.550000190734865,11.600000381469727,11.3100004196167,11.5,60020.0,0.0,2.8666514079358114,-0.2500011920940435,67.07820760438493,71.13918107622561,0.23973335341120539,-0.1078128872047106,-0.3812799312374864,0.13830432652788183,9.420194222301651,0.28999996185302734,0.4308618759059293,0.02800016403198491,-0.6520822565542819,0.7080825846182517,-0.3120410462611485,0.3680413743251183,0.4511893644866962,42.307697010230356,-37.39271964826709,0.34004121029313333,9,0.08500003814697088,-0.2750000953674334,-1.1562502384185809,-0.6737504005432147,-1.8900003433227557,2,-0.1255411069541188,-1.0000000000000178,11.550000190734865,2.279998779296861,11.6899995803833,30.199870300787804,11.949999809265135,-0.1255411069541188
698,2002-09-05,11.550000190734865,11.550000190734865,11.3100004196167,11.5,280634.0,0.0,8.599954223806824,1.0,52.0000091552805,68.63809477450279,0.23724820914215528,-0.07835785328884093,-0.37745484491699166,0.12853141830661308,9.66877488472247,0.23999977111816584,0.4262589718221328,0.006750154495241745,-0.6471573231275496,0.6606576321180331,-0.3202035843161539,0.3337038933066374,0.43556557872284074,42.307697010230356,-34.356523193869236,0.3269537388113958,9,0.08500003814697088,-0.2750000953674334,-1.1156251430511492,-0.6737504005432147,-1.9000005722045916,3,-0.12640692762223082,2.8666514079358114,11.550000190734865,-1.0000000000000178,11.550000190734865,2.279998779296861,11.6899995803833,-0.12640692762223082
699,2002-09-06,11.699999809265135,11.75,11.5,11.5,97679.0,0.012986979744865845,-1.5000023841880648,3.9999809265862534,62.745103905730495,67.66568271051871,0.08874240137372524,-0.20126613208785038,-0.5318012725286199,-0.026476297294648177,9.72111818997506,0.25,0.39647128866633174,0.13299980163574077,-0.5065860223891097,0.7725856256605912,-0.18679311037668533,0.45279271364816687,0.2702546501439933,61.90474748789712,-14.715398329833953,0.3197929120124256,9,-0.064999580383299,-0.4249997138977033,-1.2656247615814191,-0.8237500190734846,-2.1499996185302717,4,-0.1538461726562983,8.599954223806824,11.550000190734865,2.8666514079358114,11.550000190734865,-1.0000000000000178,11.550000190734865,-0.1538461726562983
700,2002-09-09,11.739999771118164,11.800000190734865,11.5,11.760000228881836,119729.0,0.0034188002141122276,4.999980926586254,-0.10000238418806565,57.494397422046106,65.92021794262757,0.05709835737582125,-0.20325022847334395,-0.5782712814071207,-0.06810917488346746,9.656318693945051,0.30000019073486506,0.3761304966682264,0.14224977493286062,-0.46624038420451264,0.7507399340702339,-0.16199530463582512,0.44649485450154636,0.2152496044433576,87.75501068504956,12.403824773114636,0.30424507956868657,9,-0.10499954223632812,-0.4649996757507324,-1.3056247234344482,-0.8637499809265137,-1.8899993896484375,0,-0.16609879448740494,-1.5000023841880648,11.699999809265135,8.599954223806824,11.550000190734865,2.8666514079358114,11.550000190734865,-0.16609879448740494
701,2002-09-10,11.399999618530273,11.699999809265135,11.399999618530273,11.399999618530273,53728.0,-0.02896083127908844,0.0,-0.0,37.54784820117069,61.87191786813068,0.3561698676438638,0.17111990799604548,-0.25366111228863275,0.2671067780479248,9.644384544594512,0.3400001525878906,0.33261926877233705,-0.2140003681182865,-0.7795541275862963,0.3515533913497233,-0.4967772478522914,0.0687765116157184,0.540544774860594,18.367192031171477,-52.25266340647064,0.2827768797340045,9,0.21000051498413086,-0.1249995231628418,-0.9606246948242188,-0.523749828338623,-1.4499998092651367,1,-0.14824558218723705,4.999980926586254,11.739999771118164,-1.5000023841880648,11.699999809265135,8.599954223806824,11.550000190734865,-0.14824558218723705
702,2002-09-11,11.880000114440918,11.90999984741211,11.529999732971193,11.550000190734865,112960.0,0.04210530806776713,-1.0540500136607194,100.0,54.34173190568824,59.77615693175533,-0.15064637543582826,-0.25251969927509776,-0.7436300587944125,-0.21697111295375393,9.283700541740107,0.5100002288818359,0.3096372341733513,0.2220001220703125,-0.2752200631574606,0.7192203072980856,-0.02660997054357317,0.47061021468419817,0.04613339642270908,95.00003973646774,25.0026801118904,0.24861009261388622,9,-0.26999998092651367,-0.3924999237060547,-1.293750286102295,-1.005000114440918,-1.9099998474121112,2,-0.1734007070515624,0.0,11.399999618530273,4.999980926586254,11.739999771118164,-1.5000023841880648,11.699999809265135,-0.1734007070515624
703,2002-09-12,11.510000228881836,11.84000015258789,11.510000228881836,11.800000190734865,152031.0,-0.03114477121168735,-1.2758618421701684,-0.8787879663613083,44.36620033615913,56.320961538567175,0.15928838683476343,0.1721852171227276,-0.38907071170866914,0.1527062213087902,8.881601180004575,0.36999988555908203,0.25641647613531937,-0.17712478637695384,-0.5458039658151606,0.19155439306125288,-0.3614643760960572,0.007214803342149523,0.4020106171050948,21.568737447968676,-44.810862173493575,0.18433958971910358,9,0.11499977111816406,-0.022500038146972656,-0.8162500858306885,-0.6350002288818359,-1.4099998474121094,3,-0.16072983012003372,-1.0540500136607194,11.880000114440918,0.0,11.399999618530273,4.999980926586254,11.739999771118164,-0.16072983012003372
704,2002-09-13,11.600000381469727,11.699999809265135,11.510000228881836,11.59000015258789,53000.0,0.007819300677514684,-1.2352881778096707,-0.03448355240441037,47.152619194099465,54.13755554508241,0.016114320668490834,0.09492797579459378,-0.4873363655176206,0.06094760689803458,9.273843422904251,0.189999580383299,0.19450894677743236,-0.09212465286254812,-0.45274269808955836,0.2684933923644621,-0.27243367547605324,0.088184369750957,0.3099994659423828,39.21581827089574,-25.775869633371485,0.1803090226135053,9,0.009999752044677734,-0.11250019073486328,-0.871875524520874,-0.7250003814697266,-1.6500005722045898,4,-0.16810350851836675,-1.2758618421701684,11.510000228881836,-1.0540500136607194,11.880000114440918,0.0,11.399999618530273,-0.16810350851836675
705,2002-09-16,11.4399995803833,11.529999732971193,11.43000030517578,11.5,251550.0,-0.01379317205385755,-1.5000178816236291,-5.999904634751097,39.44954650187649,51.35285158071512,0.15301436215013453,0.2741013826999854,-0.32497732409806446,0.21664497609382494,9.60084886470722,0.1700000762939471,0.123101886032428,-0.25537543296814036,-0.6049626298122082,0.09421176387592745,-0.43016903139017515,-0.08058183454610557,0.4562002754211427,7.843126255203132,-52.65144353193581,0.17479359842203415,9,0.17000055313110352,0.0475006103515625,-0.7018747329711914,-0.5899996757507324,-1.989999771118164,0,-0.1652097429172381,-1.2352881778096707,11.600000381469727,-1.2758618421701684,11.510000228881836,-1.0540500136607194,11.880000114440918,-0.1652097429172381
706,2002-09-17,11.399999618530273,11.729999542236328,11.399999618530273,11.670000076293945,261660.0,-0.0034965002902287434,-1.4444397349496318,4.499976158308829,37.32719056029881,48.0471830202611,0.18941850054612885,0.31675563923995753,-0.2823905299769862,0.25485947301080536,9.514125181434165,0.3299999237060547,0.04561629433789527,-0.2867503643035896,-0.6570031448442322,0.08350241623705301,-0.4718767545739109,-0.10162397403326828,0.4826762454986575,0.0,-55.14515315559823,0.18512639027032143,9,0.21000051498413086,0.08750057220458984,-0.6812496185302734,-0.5499997138977051,-2.0,1,-0.13596484990587898,-1.5000178816236291,11.4399995803833,-1.2352881778096707,11.600000381469727,-1.2758618421701684,11.510000228881836,-0.13596484990587898
707,2002-09-18,11.109999656677246,11.399999618530273,10.890000343322754,11.399999618530273,764704.0,-0.02543859399623516,2.517236843403368,1.0740721117845689,31.535268724360094,45.773322972381045,0.45867532539568323,0.5884911635769718,0.010506546400437244,0.5413695079043368,9.2192451338604,0.5099992752075195,-0.011401358083839241,-0.5460002899169929,-0.9963639741281245,-0.0956366057058613,-0.7711821320225578,-0.320818447811428,0.7594226954116827,23.157827107846533,-26.19665392080007,0.22518184210556555,9,0.29000043869018555,0.3600006103515625,-0.3912496566772461,-0.25999975204467773,-1.7599992752075195,2,-0.10441043053632637,-1.4444397349496318,11.399999618530273,-1.5000178816236291,11.4399995803833,-1.2352881778096707,11.600000381469727,-0.10441043053632637
708,2002-09-19,11.09000015258789,11.270000457763672,10.949999809265137,11.130000114440918,461831.0,-0.001800135437208139,1.0,0.1379309210850842,31.932781190658318,42.34973155959525,0.4543405767365005,0.5886597371555045,0.030006696847197034,0.5551327059348861,8.695376447063573,0.32000064849853516,-0.05793462994656906,-0.5342497825622559,-1.049054563249026,-0.0194450018754857,-0.7916521729056409,-0.2768473922188708,0.7402453191503913,23.809523809523807,-19.80910777943298,0.2574023903433852,9,0.309999942779541,0.38000011444091797,-0.3712501525878906,-0.278749942779541,-1.8400001525878906,3,-0.10099187287186173,2.517236843403368,11.109999656677246,-1.4444397349496318,11.399999618530273,-1.5000178816236291,11.4399995803833,-0.10099187287186173
709,2002-09-20,10.899999618530273,11.100000381469727,10.800000190734863,11.100000381469727,375000.0,-0.017132599769467127,1.9999904632932155,5.0000238418806475,32.900436832299064,39.61706927184559,0.5799109816164858,0.7501772872107004,0.21326001872852984,0.7319406834289826,8.585241693582613,0.3000001907348633,-0.11700395264675478,-0.6817502975463867,-1.2855042087987645,-0.07799638629400896,-0.9836272531725765,-0.37987334192019695,0.8926360480713882,10.752634142589791,-29.930907895389126,0.30187695562618894,9,0.4550004005432129,0.5250005722045898,-0.18124961853027344,-0.08874940872192383,-2.0,4,-0.07339442798699991,1.0,11.09000015258789,2.517236843403368,11.109999656677246,-1.4444397349496318,11.399999618530273,-0.07339442798699991
710,2002-09-23,10.850000381469727,11.0,10.850000381469727,11.0,341775.0,-0.004587086129392737,1.0,0.7499952316466078,34.234240426421195,39.24889063020676,0.5480171727457588,0.7707809628421778,0.25700086954997303,0.7683226873618221,8.37889315402994,0.14999961853027344,-0.14539862012009053,-0.6879995346069343,-1.3698113107610759,-0.006187758452792735,-1.028905422684005,-0.3470936465298635,0.8830771565799278,5.376368344143359,-33.96078439116586,0.34090588807707106,9,0.5049996376037598,0.5749998092651367,-0.05687522888183594,-0.03875017166137695,-2.1700000762939453,0,-0.08294935857713559,1.9999904632932155,10.899999618530273,1.0,11.09000015258789,2.517236843403368,11.109999656677246,-0.08294935857713559
711,2002-09-24,10.399999618530273,10.800000190734863,10.399999618530273,10.800000190734863,183505.0,-0.041474723236691435,1.0,2.666677263074908,28.46441706769187,36.37363342598494,0.9401134952554848,1.1622318384445567,0.6921613592941931,1.20274960033138,8.084342090852935,0.4500007629394531,-0.21801979080937883,-1.0630002975463864,-1.8913938677043944,-0.2346067273883783,-1.4771970826253895,-0.6488035124673832,1.2770932786804927,0.0,-37.35194366513248,0.4141967850790037,9,0.7200002670288086,0.8250002861022949,0.499375581741333,0.41125059127807617,-1.3999996185302734,1,-0.09134613885681953,1.0,10.850000381469727,1.9999904632932155,10.899999618530273,1.0,11.09000015258789,-0.09134613885681953
712,2002-09-25,10.25,10.5,10.100000381469727,10.5,552700.0,-0.014423040772329476,2.1999969482421875,0.6249991059316073,26.950356528693874,34.43853966959991,0.9326615282170039,1.2420206494157462,0.837763909948313,1.333350765554865,7.856510041796215,0.39999961853027344,-0.2953453369717014,-1.1279999256134037,-2.0848940782031544,-0.17110577302365293,-1.606447001908279,-0.6495528493185283,1.3249254349163273,12.820479380258455,-22.91712066238957,0.47844707629487565,9,0.6649999618530273,0.8250002861022949,0.6712501049041748,0.5612502098083496,-1.3000001907348633,2,-0.08292686648485137,1.0,10.399999618530273,1.0,10.850000381469727,1.9999904632932155,10.899999618530273,-0.08292686648485137
713,2002-09-26,10.300000190734863,10.350000381469727,9.800000190734863,10.25,635976.0,0.004878067388767171,6.333307902115242,-0.20000076293945312,24.264724444344765,31.895440252960498,0.7744102688233543,1.1153132994007962,0.7871613855906112,1.2640459332538274,7.787002165326378,0.5500001907348633,-0.32192684841902874,-0.9929997444152825,-2.016926125380486,0.030926636549921227,-1.5049629348978844,-0.48103655393268063,1.127432738836804,38.461532818495996,5.7846467192747895,0.5119631904826016,9,0.4649996757507324,0.625,0.6587498188018799,0.5112500190734863,-1.390000343322754,3,-0.09223298948282432,2.1999969482421875,10.25,1.0,10.399999618530273,1.0,10.850000381469727,-0.09223298948282432
714,2002-09-27,9.90999984741211,10.199999809265137,9.90999984741211,10.199999809265137,221032.0,-0.03786411030104353,1.0,-5.799977111903718,20.19545653639338,29.75609692346237,1.0051788911524682,1.4173121353584115,1.1824118753457533,1.6314794570242288,9.249883904512055,0.3900003433227539,-0.4319638142864459,-1.281000089645385,-2.4283522152533834,-0.13364796403738666,-1.8546761524493842,-0.7073240268413858,1.3221411534991407,9.166639513435285,-15.859850306010923,0.5736760628039989,9,0.8550000190734863,1.015000343322754,1.096250295639038,0.9012503623962402,-1.010000228881836,4,-0.06659938017904832,6.333307902115242,10.300000190734863,2.1999969482421875,10.25,1.0,10.399999618530273,-0.06659938017904832
715,2002-09-30,9.600000381469727,9.949999809265137,9.550000190734863,9.949999809265137,519470.0,-0.031281480395111805,1.2857158427361233,1.2068947373613472,20.394758306375323,27.87471556191532,1.1473863681656908,1.6471564545143487,1.5022269937628483,1.9188762624239732,10.97612000976809,0.39999961853027344,-0.5084995148269496,-1.4864995956420906,-2.809721690611303,-0.16327750067287816,-2.1481106431266976,-0.8248885481574835,1.4602837222203569,4.0000152587890625,-20.9654520962854,0.6616110474846063,9,0.8749995231628418,1.1999998092651367,1.406249761581421,1.211249828338623,-0.6900005340576172,0,-0.07291674324207531,1.0,9.90999984741211,6.333307902115242,10.300000190734863,2.1999969482421875,10.25,-0.07291674324207531
716,2002-10-01,10.0,10.0,9.550000190734863,9.699999809265137,134014.0,0.04166662527455389,1.999996821087633,-0.8571448034201542,18.243241719384557,26.39782367247359,0.5899522009256994,1.1858815282509347,1.1193112736464403,1.4983704949451777,12.729971382208971,0.4499998092651367,-0.5996541394787283,-1.0089999675750736,-2.3978563018975443,0.3798563667473971,-1.7034281347363098,-0.31457180041383737,0.8488443558763521,47.36841048560102,29.970450934831135,0.6944281671612353,10,0.4100003242492676,0.8000001907348633,1.0062501430511475,0.8112502098083496,-1.0500001907348633,1,-0.13199996948242188,1.2857158427361233,9.600000381469727,1.0,9.90999984741211,6.333307902115242,10.300000190734863,-0.13199996948242188
717,2002-10-02,10.100000381469727,10.399999618530273,10.0,10.0,342091.0,0.0100000381469727,-6.999961853172862,0.333334392970789,23.791829600768622,25.493273495819178,0.3705881433763132,1.0241918286534997,1.0596696396279128,1.3774389189109044,13.450495101487972,0.39999961853027344,-0.6656753723785194,-0.8364995956420902,-2.257459474428897,0.5844602831447165,-1.5469795350354936,-0.12601965624868683,0.5670057912868174,64.70594835120819,45.85952634247975,0.7104799393934037,10,0.22499990463256836,0.6999998092651367,0.9749996662139893,0.711249828338623,-1.1000003814697266,2,-0.1089109247449016,1.999996821087633,10.0,1.2857158427361233,9.600000381469727,1.0,9.90999984741211,-0.1089109247449016
718,2002-10-03,10.09000015258789,10.100000381469727,9.850000381469727,10.100000381469727,400049.0,-0.0009901216340727492,48.99885561701316,-0.10000190734135689,21.072799314816223,24.1790915494322,0.25012418452077867,0.9688792281375154,1.090595821685218,1.3656385458232183,14.300385007655802,0.25,-0.7326910284908319,-0.7734998226165768,-2.2116603858334045,0.6646607406002509,-1.4925801042249915,-0.05441954100816204,0.4206251826856189,63.529450043700756,45.30737353054885,0.7190802816084142,10,0.18499994277954102,0.684999942779541,1.028749942779541,0.622499942779541,-1.1900005340576172,3,-0.11298318395271434,-6.999961853172862,10.100000381469727,1.999996821087633,10.0,1.2857158427361233,9.600000381469727,-0.11298318395271434
719,2002-10-04,9.899999618530273,10.0,9.800000190734863,10.0,285055.0,-0.01883057791717535,2.999980926586431,9.999809269502194,20.833337848836152,22.69010237414497,0.3166571868168777,1.0720801102467892,1.2876567135234431,1.5329114826849022,15.84451798682401,0.28999996185302734,-0.769937834889145,-0.8735003471374512,-2.316527392670057,0.5695266983951548,-1.5950138699037542,-0.1519868243711482,0.5,41.17643098927508,20.747499563835994,0.7215135227663032,10,0.27500057220458984,0.8750004768371582,1.4125003814697266,0.8125004768371582,-1.0599994659423828,4,-0.09999998073385141,48.99885561701316,10.09000015258789,-6.999961853172862,10.100000381469727,1.999996821087633,10.0,-0.09999998073385141
720,2002-10-07,9.789999961853027,10.0,9.75,10.0,85230.0,-0.011111076860180313,1.3809519484471007,2.0999923706345727,20.295209704533406,21.782412667127364,0.29109507135272494,1.084081658853906,1.4035840916429265,1.6203111112684407,17.651606295167543,0.25,-0.8180732789342997,-0.8860000133514401,-2.31753058385938,0.5455305571564999,-1.6017652986054092,-0.17023472809747098,0.4909997367858878,28.235286197855014,5.006507308719904,0.7157652852539699,10,0.2350001335144043,0.9549999237060547,1.627500295639038,0.9225001335144043,-1.1000003814697283,0,-0.09090912633203896,2.999980926586431,9.899999618530273,48.99885561701316,10.09000015258789,-6.999961853172862,10.100000381469727,-0.09090912633203896
721,2002-10-08,9.710000038146973,9.9399995803833,9.649999618530273,9.9399995803833,27444.0,-0.008171595916013907,1.521743817690279,1.0952357164590534,22.00000762939453,21.23237390053855,0.29382430742054844,1.0866947403565064,1.474600256982491,1.676417597110234,19.3214439075236,0.28999996185302734,-0.8663854774008097,-0.8814999580383294,-2.33247091379927,0.5694709977226111,-1.6069854359187996,-0.15601448015785913,0.4686597293853758,8.00005594889323,-14.608244282670633,0.7254854778804704,10,0.2649998664855957,1.0199999809265137,1.7356250286102295,1.002500057220459,-1.189999580383299,1,-0.08238930871183936,1.3809519484471007,9.789999961853027,2.999980926586431,9.899999618530273,48.99885561701316,10.09000015258789,-0.08238930871183936
722,2002-10-09,9.81999969482422,9.989999771118164,9.65999984741211,9.800000190734863,131002.0,0.011328491889299741,-1.19999809265258,-0.086954538669505,25.482618089912023,21.36769541671269,0.1300955501543033,0.85846603520862,1.3522771139214225,1.543121175846748,21.006568329372698,0.3299999237060547,-0.9218549177489557,-0.6685002803802469,-2.023650648227072,0.6866500874665782,-1.3460754643036594,0.009074903543165647,0.27064773195647973,37.77773068283005,14.68846686921772,0.6775751839234126,10,0.15500020980834783,0.9100003242492658,1.6350004673004133,0.8925004005432111,-1.0699996948242205,2,-0.08859469578371071,1.521743817690279,9.710000038146973,1.3809519484471007,9.789999961853027,2.999980926586431,9.899999618530273,-0.08859469578371071
723,2002-10-10,9.65999984741211,9.880000114440918,9.510000228881836,9.800000190734863,256062.0,-0.01629326399026687,1.4666643354642643,-7.000190739592149,25.781249417923306,21.988339070216014,0.21206510794356603,0.9199273260181471,1.5018699192878842,1.678457752469038,22.940915077795125,0.36999988555908203,-0.9255143250072742,-0.7360001087188728,-2.0494831513377747,0.5774829339000291,-1.3927416300283237,-0.07925858740942182,0.3549569663221739,30.61218134612166,5.716115558268719,0.6567415213094511,10,0.2950000762939453,1.0500001907348633,1.7950003147125244,1.0525002479553223,-0.9700002670288104,3,-0.06832296664983095,-1.19999809265258,9.81999969482422,1.521743817690279,9.710000038146973,1.3809519484471007,9.789999961853027,-0.06832296664983095
724,2002-10-11,9.649999618530273,9.699999809265137,9.600000381469727,9.68000030517578,1238700.0,-0.0010352203974945962,1.8571389645776566,0.2142900933917217,26.19046537784422,22.63230652260145,0.20261265781805804,0.8183027488005621,1.4962966253166883,1.662089053899516,24.979796328105717,0.09999942779541016,-0.9118787559432651,-0.648500299453735,-1.8720975346269206,0.5750969357194506,-1.260298917040327,-0.036701681867143066,0.3400001525878906,28.5713173557129,1.1563166735388144,0.6117986175865926,10,0.30500030517578125,1.0600004196166992,1.8050005435943604,1.0625004768371582,-1.0000000000000018,4,-0.07772021032620802,1.4666643354642643,9.65999984741211,-1.19999809265258,9.81999969482422,1.521743817690279,9.710000038146973,-0.07772021032620802
725,2002-10-14,9.550000190734863,9.699999809265137,9.199999809265137,9.699999809265137,136390.0,-0.010362635414346344,5.666683620919853,4.999872846335092,30.414751809454955,23.984696532609274,0.32941521374888794,0.8110301325603739,1.584478110342836,1.7368662534801018,27.610323073014403,0.5,-0.9009790672125355,-0.6539997577667229,-1.7955848883200538,0.48758537278660796,-1.2247923230433884,-0.08320719249005748,0.3631996536254878,44.3038478949751,12.866624932757993,0.5707925652766656,10,0.2499995231628418,1.0049996376037598,1.9049999713897705,1.1624999046325684,-1.0000000000000018,0,-0.07434555224782036,1.8571389645776566,9.649999618530273,1.4666643354642643,9.65999984741211,-1.19999809265258,9.81999969482422,-0.07434555224782036
726,2002-10-15,9.850000381469727,9.850000381469727,9.550000190734863,9.550000190734863,247366.0,0.03141363191028157,1.0,-2.0000063578449447,41.379317432182255,25.938861847210784,0.0065933291326860655,0.4099735011960366,1.2722755726142232,1.4127330873348178,29.570966481473558,0.3000001907348633,-0.8274210664777044,-0.27649960517883265,-1.2780830357560902,0.7250838253984249,-0.7772913204674605,0.22429211010979522,-0.6500005722045898,82.27855741662894,46.48351670880014,0.5007917152886284,10,-0.20000028610229492,0.7049994468688965,1.6049997806549072,0.8624997138977051,-1.150000572204588,1,-0.1177665742296492,5.666683620919853,9.550000190734863,1.8571389645776566,9.649999618530273,1.4666643354642643,9.65999984741211,-0.1177665742296492
727,2002-10-16,9.949999809265137,10.0,9.859999656677246,10.0,39020.0,0.010152225778948587,4.599992370634572,-0.1666671964853945,42.61602237956739,28.332553298849803,-0.1306617834600985,0.23042810981301898,1.158566376017946,1.289336345817519,31.178007240931027,0.14999961853027344,-0.7258169649877004,-0.11850018501281667,-1.0084032228182487,0.7714028527926153,-0.5634517039155327,0.32645133388989933,-0.75,93.74997764826354,55.88423835688426,0.44495151890271556,10,-0.34999990463256836,0.6050000190734863,1.4925003051757812,0.7625002861022949,-1.1499996185302734,2,-0.14371853054408013,1.0,9.850000381469727,5.666683620919853,9.550000190734863,1.8571389645776566,9.649999618530273,-0.14371853054408013
728,2002-10-17,9.970000267028807,10.09000015258789,9.920000076293944,10.0,130509.0,0.0020100962961875357,-1.6153834867769064,0.599992370634608,51.50001120567851,31.739961449610064,-0.1893907769162766,0.12882267162242833,1.1248058907864333,1.2473741364321658,32.76048796072768,0.1700000762939471,-0.6444489271355973,-0.04249973297119247,-0.7915587728705695,0.7065593069281846,-0.4170292529208819,0.33202978697849694,-0.7380004501342761,86.51687199231041,43.161123082916355,0.3745295199496889,10,-0.32500028610229315,0.5499997138977069,1.578749895095827,0.7424998283386248,-1.1700000762939435,3,-0.1223671248097552,4.599992370634572,9.949999809265137,1.0,9.850000381469727,5.666683620919853,9.550000190734863,-0.1223671248097552
729,2002-10-18,10.100000381469727,10.100000381469727,9.850000381469727,9.989999771118164,149033.0,0.013039128481353801,3.5454293244555415,-3.6667196490445106,63.736266039547075,36.5667454868338,-0.32188716205049595,-0.06765298261298724,0.979048855199327,1.0977814731015272,34.089943212763316,0.25,-0.5948238166186961,0.12750034332275462,-0.49711333431069704,0.7521140209562063,-0.1848064954939712,0.43980718213948045,-0.8165205444335939,100.0,49.53174566252251,0.31230683881672605,10,-0.4500002861022949,0.36499929428100586,1.456249713897705,0.6124997138977051,-1.0500001907348633,4,-0.13960403443878366,-1.6153834867769064,9.970000267028807,4.599992370634572,9.949999809265137,1.0,9.850000381469727,-0.13960403443878366
730,2002-10-21,9.949999809265137,10.100000381469727,9.899999618530273,10.100000381469727,307261.0,-0.014851541241502675,1.6666666666666667,-1.3636339991677071,48.40763789547856,39.500926627509806,-0.16405607593471316,0.01208423891702104,1.1144484173306992,1.2237253299681647,35.49124387858917,0.20000076293945312,-0.5411780680878202,0.022499799728393555,-0.4461320333507892,0.4911316328075763,-0.21181611681119783,0.25681571626798494,-0.6011983286743163,72.72717814803448,20.963518863754246,0.23431591653959094,10,-0.2999997138977051,0.5149998664855957,1.598750352859497,0.7625002861022949,-0.8800001144409162,0,-0.1306532880055279,3.5454293244555415,10.100000381469727,-1.6153834867769064,9.970000267028807,4.599992370634572,9.949999809265137,-0.1306532880055279
731,2002-10-22,9.449999809265137,10.0,9.4399995803833,10.0,646141.0,-0.05025125724469015,1.0363644560503678,3.666653951057621,33.50252578430023,40.39202748244183,0.3298741505800127,0.46089370580356004,1.59534822457878,1.6985926416580206,36.227642727664936,0.5600004196166992,-0.48280538034597953,-0.43000020980834996,-0.8894737311832692,0.029473311566569294,-0.6597369704958105,-0.20026344912088945,-0.04110241660400327,1.5151843551363247,-46.60327716699088,0.22973676068745968,10,0.20000028610229492,1.0149998664855957,2.098750352859497,1.262500286102295,-0.25,1,-0.09523805679317388,1.6666666666666667,9.949999809265137,3.5454293244555415,10.100000381469727,-1.6153834867769064,9.970000267028807,-0.09523805679317388
732,2002-10-23,9.399999618530273,9.5,9.289999961853027,9.5,1067840.0,-0.005291025581380615,3.199984741269145,0.18181881234643682,32.83580956502021,41.175867498785934,0.3509367636751133,0.46794048492428075,1.6276912493120772,1.7228344058263296,36.52408350344734,0.21000003814697266,-0.4117681984738901,-0.4375003814697269,-0.909935500094667,0.034934737155213114,-0.6737179407821969,-0.2012828221572569,0.7000007629394531,13.580197492897486,-31.24266470769567,0.23621755931246977,10,0.2500004768371582,0.9000000953674316,2.1487505435943604,1.3125004768371582,-0.12999916076660156,2,-0.07446806783749449,1.0363644560503678,9.449999809265137,1.6666666666666667,9.949999809265137,3.5454293244555415,10.100000381469727,-0.07446806783749449
733,2002-10-24,9.350000381469727,9.399999618530273,8.220000267028809,9.0,1651276.0,-0.005319067988256432,4.244454899567243,-3.4999904632932157,35.29412964674255,42.187385750885745,0.39374464029513234,0.4670656264523245,1.6614255290136164,1.7461237959349454,36.789316439549225,1.1799993515014648,-0.3470616066531065,-0.4399996280670173,-0.9076478181416654,0.027648562007630773,-0.6738237231043414,-0.20617553302969327,0.7337999916076665,60.106385407160566,14.209981325077322,0.2338240950373241,10,-0.19000005722045898,0.39499998092651367,2.0849997997283936,1.362499713897705,-0.10000038146972656,3,-0.058823547411279264,3.199984741269145,9.399999618530273,1.0363644560503678,9.449999809265137,1.6666666666666667,9.949999809265137,-0.058823547411279264
734,2002-10-25,9.25,9.5,9.199999809265137,9.5,625958.0,-0.010695227528323081,1.4000015258789062,-0.7142849357769168,35.48386931377995,42.75062102914408,0.4816933122208482,0.5429210948468732,1.725207374560382,1.8217950073420148,36.95356474528648,0.3000001907348633,-0.3000332432703239,-0.5070000171661384,-1.0289841871743093,0.014984152842032472,-0.7679921021702238,-0.24600793216205297,0.7592483688354505,54.78721650384032,6.381814254895538,0.26099208500408533,10,-0.08999967575073242,0.4100003242492676,2.18500018119812,1.4625000953674316,-0.5,4,-0.04864862802866343,4.244454899567243,9.350000381469727,3.199984741269145,9.399999618530273,1.0363644560503678,9.449999809265137,-0.04864862802866343
735,2002-10-28,8.899999618530273,9.25,8.899999618530273,9.25,467313.0,-0.03783787907780822,1.0,1.4000015258789062,30.985906664392218,41.59579761050074,0.8155595855742863,0.883065523023479,2.0382051774810126,2.145144077893935,36.69836690594728,0.35000038146972656,-0.25108530847002797,-0.8220003604888912,-1.4675554043335772,-0.17644531664420526,-1.1447778824112351,-0.49922283856654737,1.037678826232911,38.20221648946002,-14.681576918941552,0.32277752192234316,10,0.26000070571899414,0.7100005149841309,2.4900004863739014,1.8125004768371582,-0.19999980926513494,0,0.016853997599312276,1.4000015258789062,9.25,4.244454899567243,9.350000381469727,3.199984741269145,9.399999618530273,0.016853997599312276
736,2002-10-29,8.680000305175781,9.0,8.680000305175781,9.0,223235.0,-0.02471902503191592,1.0,0.9142838458646002,24.553582452390756,39.58885984081444,0.9522838257738755,1.0530961012454423,2.2115155912362425,2.3341479716117846,36.68498252639024,0.31999969482421875,-0.20929078028250458,-0.9759996891021725,-1.7574801455929379,-0.19451923261140713,-1.3667399173475552,-0.5852594608567898,1.188971012478028,35.93751047738115,-18.07813099339601,0.3907402282453824,10,0.48000001907348633,0.8299999237060547,2.7099997997283936,2.0324997901916504,0.029999732971191406,1,0.04493080367933722,1.0,8.899999618530273,1.4000015258789062,9.25,4.244454899567243,9.350000381469727,0.04493080367933722
737,2002-10-30,9.0,9.0,8.8100004196167,8.8100004196167,183881.0,0.03686632299233983,1.0,-0.5937492549412298,36.2500009934109,37.8944142616736,0.5401585567358982,0.6813973530928834,1.8426665093690264,1.9842997955163888,38.051665014881124,0.31999969482421875,-0.17400926100051883,-0.6009999752044681,-1.4054062878443023,0.20340633743536607,-1.0032031315243852,-0.19879681888455103,0.80301247562881,60.937491850925774,3.797825829677592,0.4022031563199173,10,0.16000032424926758,0.3600001335144043,2.172499895095825,1.7125000953674316,0.06999969482422053,2,0.02222220102945971,1.0,8.680000305175781,1.0,8.899999618530273,1.4000015258789062,9.25,0.02222220102945971
738,2002-10-31,8.949999809265137,9.0,8.850000381469727,9.0,118093.0,-0.005555576748318192,4.999961853172862,-0.26315947979460824,35.6557391465786,34.77435571801044,0.48081918329199524,0.6762860863877904,1.8422291379362186,2.007290652817286,39.23311157792696,0.14999961853027344,-0.19206278945878985,-0.5940001487731941,-1.4139205818260585,0.22592028427967037,-1.0039603652996263,-0.18403993224676185,0.7896921780196724,32.926781045599604,-26.67710126253548,0.40996021652643255,10,0.21000051498413086,0.3600001335144043,2.0450003147125244,1.762500286102295,0.11999988555908381,3,0.03575426316403574,1.0,9.0,1.0,8.680000305175781,1.0,8.899999618530273,0.03575426316403574
739,2002-11-01,8.90999984741211,9.050000190734863,8.90999984741211,9.0,114574.0,-0.0044692695760304435,-2.1111134658585176,1.7999961853172863,36.55461528259011,33.45735320546727,0.3735484437087724,0.6728102391766306,1.8294808855698808,2.023127581162793,40.32765307715404,0.1400003433227539,-0.22664890966718332,-0.5845001220703132,-1.432965685458786,0.2639654413181596,-1.0087329037645496,-0.16026734037607682,0.7689044710624593,40.35081848723749,-20.31314369659156,0.42423278169423684,11,0.20000028610229492,0.40000009536743164,1.9350001811981201,1.8025002479553223,-0.2600002288818377,4,0.03815938927166673,4.999961853172862,8.949999809265137,1.0,9.0,1.0,8.680000305175781,0.03815938927166673
740,2002-11-04,8.899999618530273,9.130000114440918,8.899999618530273,9.010000228881836,221724.0,-0.001122360163085756,-3.1818039950062422,1.2222269317170347,27.27271067987391,32.76515152719769,0.24467281423559584,0.6458270461253157,1.7863350785183947,2.007064612069726,41.288337652467696,0.23000049591064453,-0.2952015153091221,-0.5500003337860111,-1.4261162837489003,0.3261156161768781,-0.9880583087674566,-0.1119423588045656,0.7205485378864651,48.88875702275468,-8.667625541237804,0.4380579749814449,11,-0.03999948501586914,0.4100003242492676,1.945000410079956,1.8125004768371582,-0.1099996566772461,0,-0.016853890444890163,-2.1111134658585176,8.90999984741211,4.999961853172862,8.949999809265137,1.0,9.0,-0.016853890444890163
741,2002-11-05,8.90999984741211,9.100000381469727,8.90999984741211,9.0,336896.0,0.0011236212708385374,-3.2222269317170347,0.8181786655569427,24.000013351434063,31.78339639235478,0.16764818316444163,0.6037757000297646,1.7165676495075282,1.976023968783597,42.12546631426362,0.20000076293945312,-0.4099443655807491,-0.5000000953674313,-1.3988884208307635,0.3988882300959009,-0.9494442580990974,-0.05055593263576519,0.6545263934291121,31.249850988245953,-20.830712164993372,0.4494441627316663,11,-0.04999971389770508,0.40000009536743164,1.7275002002716064,1.8025002479553223,0.06999969482421875,1,-0.023569028254020075,-3.1818039950062422,8.899999618530273,-2.1111134658585176,8.90999984741211,4.999961853172862,8.949999809265137,-0.023569028254020075
742,2002-11-06,8.949999809265137,9.0,8.899999618530273,9.0,599419.0,0.004489333618186819,3.0,0.5555567329292587,24.752469638227097,30.612100835853067,0.06381359435282974,0.5220198688468543,1.6144211181783525,1.9189544599193162,43.196555363228825,0.10000038146972656,-0.4885507257149335,-0.4165001392364509,-1.3160504817580243,0.4830502032851225,-0.8662753104972385,0.03327503202433668,0.5607453926235877,35.71411541513823,-11.51434546925757,0.449775171260787,11,0.1400003433227539,0.3600001335144043,1.6550004482269287,1.762500286102295,0.010000228881835938,2,-0.026815617456182883,-3.2222269317170347,8.90999984741211,-3.1818039950062422,8.899999618530273,-2.1111134658585176,8.90999984741211,-0.026815617456182883
743,2002-11-07,9.0,9.100000381469727,8.800000190734863,8.949999809265137,279032.0,0.005586613608986157,1.3999923706345725,-1.0,21.649482508929637,29.074946746425255,-0.04588002746929298,0.44273834327008643,1.4999621347119643,1.8518025911169609,43.90724420811056,0.3000001907348633,-0.4974551540598604,-0.33349995613098216,-1.2361342786188896,0.5691343663569253,-0.784817117374935,0.11781720511297067,0.4591154044943284,60.60601681935093,19.2244402103794,0.4513171612439533,11,-0.034999847412109375,0.16000032424926758,1.562500238418579,1.7125000953674316,-0.029999732971191406,3,0.007777743869357812,3.0,8.949999809265137,-3.2222269317170347,8.90999984741211,-3.1818039950062422,8.899999618530273,0.007777743869357812
744,2002-11-08,8.899999618530273,8.949999809265137,8.800000190734863,8.949999809265137,159450.0,-0.011111153496636272,4.999961853172862,-1.0,22.222222222222214,28.101204030628587,-0.0008362418140510641,0.5098077754616028,1.5346246118134186,1.9338956699560743,44.65633956126583,0.19999980926513672,-0.505697643229329,-0.3960003376007073,-1.3055614726119273,0.5135607974105127,-0.8507809051063173,0.058780229904902725,0.5095511804654347,30.302863913533507,-6.819845100461556,0.4547805675056101,11,0.005000591278076172,0.26000070571899414,1.6250004768371582,1.8125004768371582,0.25,4,0.01910113298656757,1.3999923706345725,9.0,3.0,8.949999809265137,-3.2222269317170347,8.90999984741211,0.01910113298656757
745,2002-11-11,8.84000015258789,8.899999618530273,8.75,8.75,84997.0,-0.00674151331618722,-2.333319204848896,-1.7999961853172863,28.965526313193266,28.5914200151622,0.05560468996437429,0.5416597038675022,1.5356237151670769,1.9784509812127418,44.802516751182985,0.14999961853027344,-0.5237306540103575,-0.4204998016357422,-1.3436405077925873,0.5026409045211029,-0.8820701547141638,0.04107055144267946,0.5219686251291407,25.714301284461666,-15.2551903318132,0.46157035307842215,11,0.09999990463256836,0.32000017166137695,1.6349999904632568,1.9600000381469727,0.3899993896484375,0,-0.021493272712444056,4.999961853172862,8.899999618530273,1.3999923706345725,9.0,3.0,8.949999809265137,-0.021493272712444056
746,2002-11-12,8.689999580383299,8.850000381469727,8.600000381469728,8.800000190734863,141116.0,-0.016968390227988794,1.3809411358661423,-1.2222269317170544,27.096775781351383,27.57439499160003,0.23151957991886718,0.6327410299877574,1.628177734640051,2.1127767210948214,45.60744900103867,0.24999999999999822,-0.5421232993812453,-0.5125003337860132,-1.4253992969946783,0.4003986294226518,-0.9689498153903457,-0.05605085218168071,0.6262904569062027,17.999839782714197,-25.34224325074687,0.45644948160433285,11,0.17500066757202326,0.4700007438659686,1.6950004100799578,2.1100006103515643,0.5500001907348651,1,0.011507524315129691,-2.333319204848896,8.84000015258789,4.999961853172862,8.899999618530273,1.3999923706345725,9.0,0.011507524315129691
747,2002-11-13,8.520000457763674,8.689999580383299,8.5,8.689999580383299,433277.0,-0.019562615745503553,1.2353007175034059,1.545437994173892,25.149704018337985,26.407057755128847,0.3646134089059565,0.7274098806435045,1.7375704763979627,2.2627598988670936,47.05261557427532,0.189999580383299,-0.5235981529547367,-0.610999488830565,-1.5011066335864989,0.2791076559253689,-1.056053061208532,-0.16594591645259804,0.7524379887153998,3.333407507955524,-36.322985527119585,0.4450535723779669,11,0.29499959945678533,0.6399998664855939,1.8324995040893537,2.2799997329711896,0.8799991607665998,2,0.05399049997156857,1.3809411358661423,8.689999580383299,-2.333319204848896,8.84000015258789,4.999961853172862,8.899999618530273,0.05399049997156857
748,2002-11-14,8.75,8.75,8.510000228881836,8.560000419616701,632957.0,0.026995249985784175,1.5263189595892164,-1.1176503587517028,36.111105224230094,26.357778859755513,0.1153954805715145,0.42301273070355805,1.448387595791992,2.014477416243892,48.79621950876487,0.23999977111816406,-0.460962997186666,-0.31999993324279785,-1.1317816452136942,0.4917817787280985,-0.7258907892282469,0.0858909227426512,0.4803409193010637,55.55557910307952,17.077291306699323,0.4058908559854482,11,0.06500005722045898,0.4100003242492676,1.6024999618530273,2.0500001907348633,0.6499996185302734,3,0.024000004359653992,1.2353007175034059,8.520000457763674,1.3809411358661423,8.689999580383299,-2.333319204848896,8.84000015258789,0.024000004359653992
749,2002-11-15,8.689999580383299,8.850000381469727,8.689999580383299,8.800000190734863,294612.0,-0.006857190813337244,-1.9090893327784098,-0.5789518594180714,43.046353015033255,28.11040578588433,0.15746628891833403,0.39206461284180705,1.4424515588237679,2.0507105611348813,50.32907013914611,0.16000080108642756,-0.45212189654902524,-0.3095003128051772,-0.9766694437886407,0.35766881817828633,-0.643084878296909,0.024084252686554564,0.4999277128268744,47.49994039529793,8.615498829696755,0.3335845654917321,11,0.11000061035156428,0.4700007438659686,1.6425004005432147,2.0900006294250506,0.7600002288818377,4,0.03222102418480888,1.5263189595892164,8.75,1.2353007175034059,8.520000457763674,1.3809411358661423,8.689999580383299,0.03222102418480888
750,2002-11-18,8.649999618530272,8.800000190734863,8.619999885559082,8.800000190734863,330136.0,-0.004602987777274747,1.3999949137563816,1.3636339991677011,48.872154572689276,30.873977032690465,0.17687465596517704,0.34749440978993995,1.4134012785275836,2.0652319160877664,51.98776512992605,0.18000030517578125,-0.4388011063535959,-0.2845002651214621,-0.7971805104125522,0.22817998016962804,-0.5408403877670072,-0.028160142475917027,0.5011305936326469,42.85698715538284,3.4510754846039333,0.2563401226455454,11,0.15000057220459162,0.5100007057189959,1.682500362396242,2.130000591278078,0.8000001907348651,0,0.05780347075725745,-1.9090893327784098,8.689999580383299,1.5263189595892164,8.75,1.2353007175034059,8.520000457763674,0.05780347075725745
751,2002-11-19,8.550000190734862,8.689999580383299,8.550000190734862,8.670000076293945,328459.0,-0.011560628000628848,-1.3333253860397152,0.7999961853172886,29.729732051800738,31.427006189754206,0.24634352001491244,0.39696352304932425,1.4527256937670874,2.136517499894513,52.91810409043429,0.1399993896484375,-0.42932818240946347,-0.3394997119903582,-0.8185546557590335,0.13955523177831708,-0.5790271838746968,-0.09997224010601968,0.5638848236226934,14.285753211153654,-21.471379651371635,0.23952747188433787,11,0.2500000000000018,0.6100001335144061,1.6274995803833026,2.0749998092651385,0.8999996185302752,1,0.07953208612069296,1.3999949137563816,8.649999618530272,-1.9090893327784098,8.689999580383299,1.5263189595892164,8.75,0.07953208612069296
752,2002-11-20,8.699999809265138,8.699999809265138,8.600000381469728,8.649999618530272,241890.0,0.017543814641410416,2.9999618531725782,-0.4166686534900774,39.669413671128794,33.42922076333189,0.06386850236128616,0.20219968055364568,1.227068865918456,1.958464606795287,53.640753360284165,0.149999618530277,-0.39652085425662875,-0.15450010299682404,-0.575250091243257,0.2662498852496089,-0.3648750971200396,0.055874891126391546,0.3781298151992658,55.88220444524281,18.950494621778084,0.21037499412321622,11,0.025000095367429864,0.4600005149841291,1.4025001525878888,1.9250001907348615,0.7499999999999982,2,0.062068962493303514,-1.3333253860397152,8.550000190734862,1.3999949137563816,8.649999618530272,-1.9090893327784098,8.689999580383299,0.062068962493303514
753,2002-11-21,8.800000190734863,8.850000381469727,8.659999847412111,8.699999809265138,192254.0,0.011494296972653695,-1.1111134658585393,1.9999999999998224,45.66930316417247,36.034451979104134,-0.07541614624203241,0.06206402916296483,1.0629414276551152,1.830228635514315,52.876744526109334,0.1900005340576154,-0.3558616776220447,-0.026999711990356445,-0.3774038753474773,0.32340445136676443,-0.20220179366891777,0.14820236968820488,0.24380425943211748,83.33328035146064,44.89939787340646,0.17520208167856072,11,-0.10000038146972656,0.3600001335144043,1.2774996757507324,1.8249998092651367,0.6599998474121094,3,0.06818175168076968,2.9999618531725782,8.699999809265138,-1.3333253860397152,8.550000190734862,1.3999949137563816,8.649999618530272,0.06818175168076968
754,2002-11-22,8.800000190734863,8.869999885559082,8.75,8.800000190734863,154790.0,0.0,-1.3999885559518588,0.0,46.031766455621955,37.93070088381844,-0.1017979391535544,0.028061327633530198,0.9945907920489141,1.804899819117578,52.36785426595147,0.11999988555908203,-0.31886842780485836,-0.00449972152710032,-0.2928323254493126,0.28383288239511195,-0.14866602348820557,0.13966658043400493,0.21085209210658995,78.12507450587715,39.31943121822438,0.1441663019611061,11,-0.11500024795532227,0.3600001335144043,1.2824997901916504,1.8249998092651367,0.75,4,0.06818175168076968,-1.1111134658585393,8.800000190734863,2.9999618531725782,8.699999809265138,-1.3333253860397152,8.550000190734862,0.06818175168076968
755,2002-11-25,9.050000190734863,9.050000190734863,8.800000190734863,8.850000381469727,267001.0,0.02840909029334049,1.5000023841880648,100.0,54.66668107775439,40.99402369452988,-0.35635087711318114,-0.2214802216256171,0.68289402944594,1.5370347020334858,51.250138311965046,0.25,-0.27411644225654364,0.23800024986267054,-0.06805090308626838,0.5440514028116095,0.08497467338820108,0.39102582633714,-0.8299999237060547,100.0,57.75020538177524,0.15302557647446915,11,-0.27500009536743164,0.1100001335144043,1.0074996948242188,1.5749998092651367,0.5,0,0.044198851944752704,-1.3999885559518588,8.800000190734863,-1.1111134658585393,8.800000190734863,2.9999618531725782,8.699999809265138,0.044198851944752704
756,2002-11-26,9.06999969482422,9.09000015258789,9.0,9.09000015258789,291249.0,0.0022098899080502665,7.999809269502194,-0.10000238418805588,54.05405405405411,44.20561814294278,-0.35400628752186414,-0.22215380415141617,0.6014476207596307,1.49942435708717,49.81589326303689,0.09000015258789062,-0.22326140965324193,0.23849978446960662,-0.08151821077129995,0.5585177797105132,0.07849078684915334,0.3985087820900599,-0.8333994293212914,95.91827201918284,50.6589194238597,0.16000899762045323,11,-0.26999950408935725,0.04000043869018377,0.9875001907348615,1.5550003051757795,0.48000049591064275,1,0.04189637565894988,1.5000023841880648,9.050000190734863,-1.3999885559518588,8.800000190734863,-1.1111134658585393,8.800000190734863,0.04189637565894988
757,2002-11-27,9.199999809265137,9.31999969482422,9.0,9.050000190734863,356242.0,0.014332978921168138,-1.5599975585937642,-7.499809269502859,56.41025641025641,46.461079385834594,-0.4217569036003752,-0.3545817766062598,0.4195933082363119,1.3541868646549506,47.965114562892566,0.3199996948242205,-0.1903115923858092,0.358499908447266,0.005511282964263842,0.7114885339302681,0.1820055957057658,0.5349942211887662,-0.9292635482788096,81.81819495419445,36.90969307685066,0.17649431274150088,11,-0.2649998664855957,-0.3399996757507324,0.8575000762939453,1.4250001907348633,0.48999977111816406,2,0.027173913606849176,7.999809269502194,9.06999969482422,1.5000023841880648,9.050000190734863,-1.3999885559518588,8.800000190734863,0.027173913606849176
758,2002-11-28,9.270000457763672,9.369999885559082,9.210000038146973,9.31999969482422,269122.0,0.0076087662988904015,1.1333367241839707,-0.3333290947700486,62.09154034107908,48.577211310950794,-0.4584492604865229,-0.42096254404225775,0.2981274965074139,1.2676044746871362,45.94550316094184,0.1700000762939453,-0.1354731463406047,0.4125005245208744,0.012875678712598315,0.8121253703291504,0.21268810161673635,0.6123129474250124,-0.9363083907470706,83.8710570558838,35.58185617897156,0.19981242290413828,11,-0.3100004196166992,-0.4100003242492676,0.7049994468688965,1.3549995422363281,0.4399995803833008,3,0.019417404812608563,-1.5599975585937642,9.199999809265137,7.999809269502194,9.06999969482422,1.5000023841880648,9.050000190734863,0.019417404812608563
759,2002-11-29,9.25,9.399999618530273,9.18000030517578,9.25,195323.0,-0.002157546577780556,-2.142861035422289,-0.0,63.75838625479878,50.231237053407405,-0.39186810005821826,-0.3944054746070229,0.27149450602144753,1.2687426545906426,44.03725923935271,0.21999931335449396,-0.05592199487235838,0.37550005912780726,-0.060774875630746905,0.8117749938863614,0.15736259174853018,0.5936375265070843,-0.8334033075000011,75.00003973646776,22.869829459793934,0.21813746737927675,11,-0.27500009536743164,-0.25,0.2025003433227539,0.8850002288818359,0.46000003814697266,4,0.022702706826699837,1.1333367241839707,9.270000457763672,-1.5599975585937642,9.199999809265137,7.999809269502194,9.06999969482422,0.022702706826699837
760,2002-12-02,8.75,9.270000457763672,8.75,9.270000457763672,422435.0,-0.05405405405405406,1.0,-100.0,51.63044689508909,52.66464981377278,0.13835858483604468,0.0988487715506352,0.7197014048643453,1.7473801817203594,42.75114137982613,0.5200004577636719,-0.022084570652459945,-0.11699995994567836,-0.5565739513837542,0.3225740314923975,-0.33678695566471717,0.10278703577336046,-0.2350630148969728,0.0,-54.11568573728051,0.21978699571903793,12,0.25,0.19999980926513672,0.6600003242492676,1.385000228881836,1.0,0,0.09142859322684149,-2.142861035422289,9.25,1.1333367241839707,9.270000457763672,-1.5599975585937642,9.199999809265137,0.09142859322684149
761,2002-12-03,8.699999809265138,8.979999542236328,8.689999580383299,8.800000190734863,332448.0,-0.005714307512555639,-3.8332988953348623,0.19230825661152137,55.232538475485306,54.39388590314573,0.2367730434583244,0.13945979917670037,0.7307667153994313,1.7739135539079989,41.44613045249437,0.2899999618530291,-0.0012176774001968482,-0.1565001487731923,-0.6017452511041075,0.2887449535577229,-0.3791226999386499,0.0661224023922653,-0.09655656081938702,1.4084828654289987,-56.68818637637034,0.2226225511654576,12,0.3299999237060529,0.24999999999999822,0.6850004196166974,1.4350004196166974,1.1000003814697248,1,0.09770119541433897,1.0,8.75,-2.142861035422289,9.25,1.1333367241839707,9.270000457763672,0.09770119541433897
762,2002-12-04,8.710000038146973,9.09000015258789,8.699999809265138,9.09000015258789,165260.0,0.0011494516208132577,1.0526327677377,3.7999866486105693,48.666668785941575,54.72692652778674,0.2551748904476234,0.11653215354255053,0.6859807328319523,1.746453684629735,39.896037687617024,0.39000034332275213,0.013416520026593659,-0.13449993133544957,-0.582065325628859,0.3130654629579599,-0.3582826284821543,0.08928276581125516,-0.02690115269276916,2.816965730857247,-53.30430881849382,0.2237826971467044,12,0.33499956130981445,0.23999977111816406,0.6250002384185791,1.4250001907348633,0.7399997711181641,2,0.09644088965659736,-3.8332988953348623,8.699999809265138,1.0,8.75,-2.142861035422289,9.25,0.09644088965659736
763,2002-12-05,9.06999969482422,9.109999656677246,8.720000267028809,8.720000267028809,468361.0,0.04133176292773433,-1.2285715842736122,-0.9210508483934404,60.555557615962904,56.34068110115796,-0.06984230573572425,-0.2508137672614996,0.2930494408430029,1.372547146414611,38.64852446379753,0.39999961853027344,0.07370242628956447,0.22199974060058736,-0.2317379726626232,0.6757374538637979,-0.004869116031017029,0.44886859723219175,0.3299999237060529,53.52114000341211,-3.5382173434479256,0.22686885663160505,12,-0.025000095367433417,-0.11999988555908381,0.1900005340576154,1.0650005340576154,0.350000381469723,3,0.06835721129217709,1.0526327677377,8.710000038146973,-3.8332988953348623,8.699999809265138,1.0,8.75,0.06835721129217709
764,2002-12-06,9.06999969482422,9.06999969482422,9.06999969482422,9.06999969482422,0.0,0.0,1.0,0.0,61.93181879756867,57.14791862558177,-0.030748739062277153,-0.25025550438031097,0.27201162684662883,1.363648488586227,37.333594075213135,0.0,0.11486092906354983,0.21349973678588974,-0.2505907721995051,0.6775902457712846,-0.01854551770680679,0.44554499127858627,0.3163999366760244,65.51716200106918,6.386128895770355,0.23204525449269717,12,-0.025000095367433417,-0.11999988555908381,0.16500043869018377,1.0650005340576154,0.36000061035155895,4,0.07056233350128638,-1.2285715842736122,9.06999969482422,1.0526327677377,8.710000038146973,-3.8332988953348623,8.699999809265138,0.07056233350128638
765,2002-12-09,8.649999618530272,9.079999923706056,8.600000381469728,9.079999923706056,714976.0,-0.04630651493115501,1.2325544259328074,-100.0,52.40383138495001,56.964560551236865,0.36491946011715726,0.16314489166227908,0.6756534357354038,1.7762090733462657,36.2762561388837,0.4799995422363281,0.13218321317900816,-0.19700031280517827,-0.670202203402674,0.27620157779231747,-0.433601258103927,0.03960063249357049,0.7230720256805441,9.80378590542089,-52.72788546313621,0.23660094529874806,12,0.35000038146972834,0.30000019073486506,0.560000419616701,1.4850006103515643,0.7899999618530291,0,0.1225434065159885,1.0,9.06999969482422,-1.2285715842736122,9.06999969482422,1.0526327677377,8.710000038146973,0.1225434065159885
766,2002-12-10,8.789999961853027,8.850000381469727,8.680000305175781,8.770000457763674,260055.0,0.016185011502525715,1.4285665628980728,-0.04651044161742598,52.17391504657331,56.49385595527208,0.20229808665389726,0.0326968367408238,0.5076892130492983,1.6307053395775153,34.93864542923677,0.2000007629394549,0.15371501970263424,-0.06199998855590749,-0.5303048873279863,0.4063049102161713,-0.2961524379419469,0.17215246083013191,0.5521488318481449,37.25487262819904,-25.039007599406787,0.23415244938603985,12,0.21000003814697266,0.15999984741210938,0.2950000762939453,1.3450002670288086,0.31999969482421875,1,0.1092150218786343,1.2325544259328074,8.649999618530272,1.0,9.06999969482422,-1.2285715842736122,9.06999969482422,0.1092150218786343
767,2002-12-11,8.979999542236328,9.0,8.75,8.800000190734863,254507.0,0.021615424483260925,1.2727245141685488,9.00019073959357,54.166650109827025,55.613312596244064,-0.024798158846708773,-0.12761677109677194,0.2881332060039483,1.4470291639655297,33.15396336256647,0.25,0.14677055866028077,0.10499963760375941,-0.33921470042442614,0.549213975631945,-0.11710753141033337,0.3271068066178522,0.3324633149755858,74.50974525639842,14.26264554437686,0.2221071690140927,12,0.020000457763671875,-0.029999732971191406,0.10500049591064453,1.1550006866455078,0.29000091552734375,2,0.09131410805109308,1.4285665628980728,8.789999961853027,1.2325544259328074,8.649999618530272,1.0,9.06999969482422,0.09131410805109308
768,2002-12-12,8.960000038146973,9.050000190734863,8.899999618530273,9.0,106374.0,-0.0022271163818317063,1.1428600622611562,-0.22222281091219276,53.6697207571998,54.492349763177515,-0.059671741142471646,-0.09599989185162805,0.27805688454549227,1.463320505188232,31.481105604096214,0.15000057220458984,0.1382568741661636,0.07450013160705637,-0.367194056898942,0.5161943201130548,-0.14634696264594282,0.2953472258600556,0.32396432003525355,74.99999999999963,16.311498868553613,0.22084709425299923,12,-0.024999618530273438,-0.010000228881835938,0.24000000953674316,1.1750001907348633,0.22999954223632812,3,0.054687474222321786,1.2727245141685488,8.979999542236328,1.4285665628980728,8.789999961853027,1.2325544259328074,8.649999618530272,0.054687474222321786
769,2002-12-13,8.970000267028809,9.079999923706056,8.800000190734863,8.800000190734863,369600.0,0.001116096968667435,-2.2941130271853365,-4.250005960470162,47.93814686383796,54.08209420414961,-0.12691307034739907,-0.08848425154101314,0.2436021575044549,1.4436449375101308,30.27496924687434,0.2799997329711932,0.11350313366680709,0.0705003261566155,-0.3627724713252043,0.5037731236384353,-0.1461360725842944,0.2871367248975254,0.2866055320849181,77.08338300391765,22.644769796006727,0.21663639874091004,12,-0.11500024795532227,-0.020000457763671875,0.09249997138977051,1.1649999618530273,0.15999984741210938,4,0.050167201323193744,1.1428600622611562,8.960000038146973,1.2727245141685488,8.979999542236328,1.4285665628980728,8.789999961853027,0.050167201323193744
770,2002-12-16,9.149999618530273,9.25,8.970000267028809,9.100000381469727,250300.0,0.02006681673835531,1.2399978637695312,0.2941130271853157,51.90475974223546,53.7123410115663,-0.27290431915210434,-0.24148530765585896,0.04428187751051382,1.2549187087098659,28.62706929923018,0.2799997329711914,0.07431658888388881,0.22549967765808177,-0.20484777892414563,0.6558471342403092,0.01032594936696718,0.44067340594919635,-0.5499992370605451,82.45606403340874,31.890232766006122,0.21517372829111378,12,-0.22499942779541016,-0.19999980926513672,-0.11749935150146484,0.9600005149841309,0.05000019073486328,0,0.030601169215183077,-2.2941130271853365,8.970000267028809,1.1428600622611562,8.960000038146973,1.2727245141685488,8.979999542236328,0.030601169215183077
771,2002-12-17,9.229999542236328,9.25,9.100000381469727,9.100000381469727,315900.0,0.008743161425279311,-1.3077013366198629,2.600022888532845,50.73170073609693,53.941789006028,-0.30152626084069745,-0.2824085698163472,-0.05192869304782732,1.1595828788106317,26.767361628660353,0.14999961853027344,0.03270949129283096,0.2714996337890625,-0.14136071503959258,0.6843599826177176,0.06506945937473496,0.47792980820339004,-0.6169991683959939,95.99990844726562,47.34715295436715,0.20643017441432782,12,-0.30499935150146484,-0.2799997329711914,-0.17999935150146484,0.8800005912780762,-0.1099996566772461,1,0.022751901252650697,1.2399978637695312,9.149999618530273,-2.2941130271853365,8.970000267028809,1.1428600622611562,8.960000038146973,0.022751901252650697
772,2002-12-18,9.239999771118164,9.350000381469727,9.15999984741211,9.199999809265137,329300.0,0.0010834484699673297,-2.1666785876069903,0.3076940006162243,49.24621381668173,52.685195250552326,-0.255285832689939,-0.26338285514797377,-0.081903753922969,1.1319537215262603,24.710376964537762,0.1900005340576172,0.050059982926468294,0.25449986457824636,-0.15780936907312615,0.6668090982296189,0.04834524775255922,0.4606544814039335,-0.6142594047546357,79.99989596283793,34.32307429604403,0.2061546168256865,12,-0.2649993896484375,-0.28999996185302734,-0.22749948501586914,0.8400001525878906,-0.18999958038330078,2,-0.01406927680315151,-1.3077013366198629,9.229999542236328,1.2399978637695312,9.149999618530273,-2.2941130271853365,8.970000267028809,-0.01406927680315151
773,2002-12-19,9.399999618530273,9.420000076293944,9.260000228881836,9.289999961853027,283980.0,0.01731600123110688,1.1333231608461234,2.749994039529838,53.52111919321807,51.75067307229114,-0.4062767888451404,-0.396453897907179,-0.25527299643049517,0.9570722582461908,23.187108176329808,0.18000030517577947,0.07064835421067173,0.3844997406005852,-0.057241954758987745,0.8262414359601582,0.16362889292079963,0.6053705882803708,-0.7452888515624974,96.77411912009713,52.54248787126043,0.22087084767978615,12,-0.3899993896484375,-0.4349994659423828,-0.41249942779541016,0.6650004386901855,-0.5,3,-0.013829698515129052,-2.1666785876069903,9.239999771118164,-1.3077013366198629,9.229999542236328,1.2399978637695312,9.149999618530273,-0.013829698515129052
774,2002-12-20,9.399999618530273,9.489999771118164,9.31999969482422,9.399999618530273,373800.0,0.0,-1.125002980235106,0.0,69.9386488709777,53.69898612629422,-0.3962091810773245,-0.3680698271893199,-0.26859565290139464,0.9396444798298873,21.579344657459064,0.17000007629394354,0.10811904211243295,0.3544997692108147,-0.10668740946112365,0.8156869478827531,0.12390617987484553,0.5850933585467839,-0.6993714930029267,82.69226184253722,31.507981578091176,0.2305935893359694,12,-0.3149995803833008,-0.37999963760375977,-0.41249942779541016,0.6650004386901855,-0.5599994659423828,4,-0.022340430496720298,1.1333231608461234,9.399999618530273,-2.1666785876069903,9.239999771118164,-1.3077013366198629,9.229999542236328,-0.022340430496720298
775,2002-12-23,9.449999809265137,9.5,9.390000343322754,9.449999809265137,134315.0,0.005319169442975058,1.199984741269145,0.0,73.00614681443348,56.01367854494535,-0.3584949851811938,-0.40745708652243096,-0.32838840417508486,0.8749249968584198,20.717175031489095,0.1099996566772461,0.0961930133792066,0.38449997901916433,-0.11093064604533431,0.879930604083663,0.13678466648691412,0.6322152915514145,-0.6862219520905253,87.49994039529838,28.77928786971043,0.24771531253224946,12,-0.3249998092651367,-0.4249997138977051,-0.4699995517730713,0.6150002479553223,-0.7699995040893555,0,-0.03386240225216497,-1.125002980235106,9.399999618530273,1.1333231608461234,9.399999618530273,-2.1666785876069903,9.239999771118164,-0.03386240225216497
776,2002-12-24,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,0.0,1.0,0.0,72.83951416737104,58.0884412180058,-0.28499922669965194,-0.39793087726860676,-0.3480542485775011,0.8582599641831106,19.988623809614474,0.0,0.08204355207822012,0.36549997329711914,-0.15895355199961259,0.8899534985938509,0.10327321064875328,0.627726735945485,-0.6125997378079866,85.2940681484141,18.69636873840129,0.2622267626483663,12,-0.2999997138977051,-0.4249997138977051,-0.4699995517730713,0.6150002479553223,-0.7499999999999982,1,-0.02645502698898372,1.199984741269145,9.449999809265137,-1.125002980235106,9.399999618530273,1.1333231608461234,9.399999618530273,-0.02645502698898372
777,2002-12-25,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,0.0,1.0,0.0,65.07937829481406,59.35618094440738,-0.236152451587623,-0.39868181488656873,-0.37134933375318013,0.8402282116959388,20.192069579724556,0.0,0.12205715909628623,0.35299997329711985,-0.19445723244793456,0.9004571790421743,0.07927137042459265,0.6267285761696471,-0.546339744953702,79.16656732549731,10.463893160501726,0.2737286028725273,12,-0.2999997138977051,-0.39999961853027344,-0.4699995517730713,0.6150002479553223,-0.8400001525878906,2,-0.03492062755202496,1.0,9.449999809265137,1.199984741269145,9.449999809265137,-1.125002980235106,9.399999618530273,-0.03492062755202496
778,2002-12-26,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,0.0,1.0,0.0,65.07937829481406,61.26076221451583,-0.1780615242558774,-0.4052844355490741,-0.39576948630106656,0.8220133972961303,20.603675308108784,0.0,0.15732581283649338,0.34400000572204625,-0.22106717989851177,0.9090671913426043,0.061466412911766355,0.6265335985323262,-0.48670575138484473,72.2221633535368,2.9878021337294314,0.282533592810279,12,-0.21499967575073242,-0.39999961853027344,-0.5074996948242188,0.6150002479553223,-0.7699995040893555,3,-0.04232800281520632,1.0,9.449999809265137,1.0,9.449999809265137,1.199984741269145,9.449999809265137,-0.04232800281520632
779,2002-12-27,9.460000038146973,9.5,9.350000381469727,9.5,146960.0,0.001058225299859883,6.499988079059676,-100.0,97.64711558203905,66.34324619671624,-0.12431925170898772,-0.42029401773687347,-0.43476808827457347,0.7920748635010249,21.086308439103306,0.14999961853027344,0.17690356680265396,0.34350023269653285,-0.24032643570109435,0.92732690109416,0.05158689849771925,0.6354135668953464,-0.44303538605471005,73.33329094770036,-3.2774179309381566,0.29191333419881343,12,-0.15999984741210938,-0.4099998474121094,-0.5299999713897705,0.6050000190734863,-0.7100000381469727,4,-0.05919666145438962,1.0,9.449999809265137,1.0,9.449999809265137,1.0,9.449999809265137,-0.05919666145438962
780,2002-12-30,9.550000190734863,9.59000015258789,9.449999809265137,9.479999542236328,481812.0,0.00951375816331601,-1.1538495396691486,-1.7500178814104856,97.50005960470162,71.53973051545009,-0.16942968933065394,-0.4714591128857215,-0.5484829813411292,0.6840540558503854,20.226120642221517,0.1400003433227539,0.20488057921872738,0.3935003757476814,-0.19420792288999067,0.9812086743853534,0.09964622642884535,0.6873545250665174,-0.4847320038518266,83.33333333333334,1.6723174856402494,0.2938541493188359,12,-0.17500019073486328,-0.4549999237060547,-0.627500057220459,0.48000001907348633,-0.7200002670288086,0,-0.07434555224782036,6.499988079059676,9.460000038146973,1.0,9.449999809265137,1.0,9.449999809265137,-0.07434555224782036
781,2002-12-31,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,0.0,1.0,0.0,96.72139092695632,76.81475019436948,-0.13327980980506027,-0.426374596561649,-0.5565677078464066,0.666648812019849,19.17443943705332,0.0,0.25137682128366734,0.35100035667419505,-0.2204208113345807,0.9224215246829708,0.06528977266980718,0.6367109406785829,-0.42176416796724325,83.33333333333334,0.7360157227820423,0.28571058400438787,12,-0.125,-0.4549999237060547,-0.5824999809265137,0.4249997138977051,-0.7100000381469727,1,-0.09109946263698832,-1.1538495396691486,9.550000190734863,6.499988079059676,9.460000038146973,1.0,9.449999809265137,-0.09109946263698832
782,2003-01-01,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,0.0,1.0,0.0,96.72139092695632,81.61478038700707,-0.0946335759886221,-0.3796838256126005,-0.5632072216946735,0.6502643998249873,18.530484063892576,0.0,0.27847835705255797,0.30900034904479945,-0.23385383426389872,0.8518545323534976,0.037573257390450365,0.5804274406991485,-0.36635247238881163,83.33333333333334,-0.21569959568401487,0.27142709165434886,1,-0.0950002670288086,-0.4549999237060547,-0.5950000286102295,0.4249997138977051,-0.9700002670288086,2,-0.08900527376893363,1.0,9.550000190734863,-1.1538495396691486,9.550000190734863,6.499988079059676,9.460000038146973,-0.08900527376893363
783,2003-01-02,9.6899995803833,9.779999732971193,9.5,9.5,203750.0,0.014659621659930622,-1.9473721195207712,100.0,97.2973599932985,84.65463717837603,-0.21140155208031253,-0.49629827265906457,-0.7067443409852388,0.495685971751076,17.965433823606975,0.2799997329711932,0.30918996086002615,0.4179997444152832,-0.1537787143031668,0.9897782031337332,0.13211051505605909,0.7038889737745073,-0.45758956992822775,79.06970039056316,-5.0783721594314954,0.28588922935922495,1,-0.1249995231628418,-0.49999952316284,-0.7924995422363281,0.2850003242492676,-0.7799997329711914,3,-0.11145510531212366,1.0,9.550000190734863,1.0,9.550000190734863,-1.1538495396691486,9.550000190734863,-0.11145510531212366
784,2003-01-03,9.710000038146973,9.81999969482422,9.609999656677246,9.800000190734863,145100.0,0.002064030818346163,2.2307906744721135,-0.47368605976037625,96.55180918618684,87.27082188634863,-0.20428700559902246,-0.49107054873690714,-0.726899257238248,0.45193357167240755,17.43080911687667,0.21000003814697443,0.34675135148141933,0.4060001850128181,-0.18932908715469843,1.0013294571803346,0.10833554892906072,0.7036648210965755,-0.4009274665396436,70.27035386483045,-13.50963087593145,0.29766463608375815,1,-0.125,-0.4999999999999982,-0.7999999523162842,0.09999990463256836,-0.9099998474121094,4,-0.10607618217556192,-1.9473721195207712,9.6899995803833,1.0,9.550000190734863,1.0,9.550000190734863,-0.10607618217556192
785,2003-01-06,9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0.0,0.0,1.0,-0.0,96.0000991821289,89.84422022132173,-0.182745033662167,-0.42961271278603697,-0.7157736156445793,0.4299363885381631,15.707972271161541,0.0,0.36392208617935395,0.3530001640319824,-0.1829535407267251,0.8889538687906899,0.08502331165262866,0.6209770164113362,-0.31917912682494176,65.62507450587665,-15.923064304397514,0.2679768523793542,1,-0.125,-0.4999999999999982,-0.7225000858306885,0.03500032424926758,-0.8000001907348633,0,-0.09886715081107,2.2307906744721135,9.710000038146973,-1.9473721195207712,9.6899995803833,1.0,9.550000190734863,-0.09886715081107
786,2003-01-07,9.75,9.800000190734863,9.699999809265137,9.699999809265137,100250.0,0.0041194605248076055,-3.0,100.0,96.22650676119443,93.30501227314177,-0.19636457289436215,-0.41529675675837296,-0.7368614257181605,0.36479500610267834,14.032615879186613,0.10000038146972656,0.35250370293297806,0.3450001239776608,-0.14731994084757183,0.8373201888028934,0.09884009156504447,0.5911601563902771,-0.2905104833176182,78.1250745058766,-3.4694133128818265,0.2461600324126165,1,-0.16499996185302734,-0.5399999618530256,-0.7750000953674316,-0.08999967575073242,-0.8500003814697266,1,-0.09435898218399441,1.0,9.710000038146973,2.2307906744721135,9.710000038146973,-1.9473721195207712,9.6899995803833,-0.09435898218399441
787,2003-01-08,9.800000190734863,9.850000381469727,9.710000038146973,9.850000381469727,333850.0,0.005128224690755134,4.599992370634572,-1.0,95.23821417704734,96.65599403783436,-0.21400055180514066,-0.4223698469015442,-0.7772946554013629,0.2872539101713514,13.006439880261905,0.1400003433227539,0.3330493310102671,0.35400028228759695,-0.12571024036189904,0.8337108049370929,0.11414502096284984,0.593855543612344,-0.2828290455497875,85.71424678884584,5.79037901814003,0.23985526132474796,1,-0.19999980926513672,-0.5749998092651367,-0.8100004196166992,-0.19000005722045898,-1.1400003433227521,2,-0.09795918565946338,-3.0,9.75,1.0,9.710000038146973,2.2307906744721135,9.710000038146973,-0.09795918565946338
788,2003-01-09,9.449999809265137,9.800000190734863,9.399999618530273,9.800000190734863,431350.0,-0.035714323944669335,1.2857150642230832,6.9999809265864315,53.33334181042759,91.73224139654418,0.1519824029958201,-0.03560308701772641,-0.4199851956757765,0.6073985505917747,11.725561019432416,0.40000057220458984,0.3057327157956742,-0.020500087738037465,-0.4422497061031869,0.401249530627112,-0.2313748969206113,0.19037472144453638,0.40000057220458984,11.111134658585174,-65.63443256561098,0.21087480918257465,1,0.17500019073486328,-0.22499942779541016,-0.4525001049041748,0.06000041961669922,-0.7499999999999982,3,-0.09206348181151303,4.599992370634572,9.800000190734863,-3.0,9.75,1.0,9.710000038146973,-0.09206348181151303
789,2003-01-10,9.420000076293944,9.600000381469727,9.380000114440918,9.59000015258789,294850.0,-0.0031745749816608493,1.3157857752346533,0.4857139743107718,47.945225164965834,86.226148681018,0.19636089064373685,0.03145055252376494,-0.3815847709925162,0.6066658215230358,10.150625146785385,0.2200002670288086,0.2998021784273135,-0.07299981117248677,-0.42448414598197104,0.2784845236369975,-0.2487419785772289,0.10274235623225536,0.430000305175783,8.510625346213638,-64.11206583423659,0.17574216740474244,1,0.19500017166137873,-0.19499969482421697,-0.4225003719329816,-0.05999994277953924,-0.7700004577636719,4,-0.05414015124748073,1.2857150642230832,9.449999809265137,4.599992370634572,9.800000190734863,-3.0,9.75,-0.05414015124748073
790,2003-01-13,9.43000030517578,9.4399995803833,9.350000381469727,9.399999618530273,410980.0,0.0010615954141022232,2.600022888532845,-0.17647454812686,48.64868347967053,80.88473674243069,0.1872387437729497,0.045853773217301,-0.3825725139743703,0.5660784520469448,9.26462279294911,0.08999919891357422,0.29441402975299447,-0.07699961662292587,-0.3912977058816942,0.23729847263584247,-0.23414866125231093,0.08014942800645919,0.40120006561279453,15.999984741210582,-52.74704870828363,0.15714904462938442,1,0.1700000762939471,-0.2049999237060529,-0.43250060081481756,-0.12000036239623846,-0.8299999237060511,0,-0.06680806935871808,1.3157857752346533,9.420000076293944,1.2857150642230832,9.449999809265137,4.599992370634572,9.800000190734863,-0.06680806935871808
791,2003-01-14,9.4399995803833,9.5,9.380000114440918,9.449999809265137,52720.0,0.0010603684924626045,1.1818039950062422,-0.3333333333333531,49.33331807454428,75.61939531438492,0.17879741525759307,0.055225265623938924,-0.383579679484253,0.5224454160057714,8.223998361176795,0.11999988555908203,0.26172255834261904,-0.0775003433227539,-0.3657894734103433,0.21078878676483548,-0.2216449083665477,0.0666442217210399,0.36232879104614213,17.999839782714844,-47.38732374354338,0.14414456504379458,1,0.16000080108642578,-0.17499923706054688,-0.4649996757507324,-0.12999963760375977,-0.9899997711181623,1,-0.05614404200531453,2.600022888532845,9.43000030517578,1.3157857752346533,9.420000076293944,1.2857150642230832,9.449999809265137,-0.05614404200531453
792,2003-01-15,9.109999656677246,9.449999809265137,9.050000190734863,9.449999809265137,159650.0,-0.03495762059055674,1.3529378765609397,33.999237078008775,34.25925108303859,68.61516099102269,0.4915067801747135,0.3952512821819951,-0.049526391817392934,0.8157528283561017,8.029656067274782,0.39999961853027344,0.21572078206920153,-0.4010002613067627,-0.719873471039886,-0.08212705157363942,-0.5604368661733243,-0.24156365644020106,0.6651890353546133,7.999928792317708,-54.18776072354613,0.15943660486656147,1,0.34000062942504883,0.1900005340576172,-0.13499975204467773,0.20000028610229492,-0.6999998092651349,2,-0.023051596713623557,1.1818039950062422,9.4399995803833,2.600022888532845,9.43000030517578,1.3157857752346533,9.420000076293944,-0.023051596713623557
793,2003-01-16,9.270000457763672,9.350000381469727,9.170000076293944,9.18000030517578,222080.0,0.01756320605008499,-2.2727146622276972,-0.26470621234391123,42.276442935796055,62.58456474097928,0.29688436363784376,0.23717183352647986,-0.2051429362749122,0.6188190426628637,8.113394924320337,0.24000072479248047,0.18306838779023415,-0.23449950218200755,-0.5678699371145601,0.09887093275054504,-0.4011847196482847,-0.06781428471573037,0.44717315416442815,40.000034679054025,-19.91950126580486,0.16668521746627663,1,0.17999982833862305,0.05499982833862305,-0.2950005531311035,0.03999948501586914,-0.8700008392334002,3,-0.06580373033754083,1.3529378765609397,9.109999656677246,1.1818039950062422,9.4399995803833,2.600022888532845,9.43000030517578,-0.06580373033754083
794,2003-01-17,9.1899995803833,9.350000381469727,9.15999984741211,9.260000228881836,59768.0,-0.008630083433638913,-1.9230825661152477,-0.777783664646278,35.245891387547886,55.83409720824805,0.33007726238339963,0.3168799723312645,-0.11837322116850402,0.6618451437646033,8.500354926882498,0.1900005340576172,0.1451890693337905,-0.3040003776550293,-0.6634386643723005,0.055437909062241886,-0.4837195210136649,-0.1242812342963937,0.4738001578493396,31.11098866398649,-24.7791522790521,0.1797191433586358,1,0.26000070571899414,0.13500070571899414,-0.2474994659423828,0.12000036239624023,-0.6899995803833008,4,-0.05331880233858788,-2.2727146622276972,9.270000457763672,1.3529378765609397,9.109999656677246,1.1818039950062422,9.4399995803833,-0.05331880233858788
795,2003-01-20,9.130000114440918,9.289999961853027,9.109999656677246,9.199999809265137,252248.0,-0.006528777876166125,-2.272714662227771,0.9999863762074086,33.59375582076302,48.87490265931123,0.33430765982738464,0.37068170769665443,-0.050228299716616576,0.6882970265517976,9.017423211773343,0.18000030517578125,0.08395348960376481,-0.3479998588562019,-0.7424669402962447,0.04646722258384095,-0.5452333995762242,-0.15076631813617958,0.4846956599918997,17.777768358768192,-33.210009612497394,0.1972335407200218,1,0.32000017166137695,0.2800002098083496,-0.22750020027160645,0.03000020980834961,-0.7799997329711896,0,-0.05257398574962002,-1.9230825661152477,9.1899995803833,-2.2727146622276972,9.270000457763672,1.3529378765609397,9.109999656677246,-0.05257398574962002
796,2003-01-21,9.199999809265137,9.270000457763672,9.130000114440918,9.149999618530273,54210.0,0.0076669982417088,-2.111146432696485,-0.714291553133515,37.03702657147826,42.40810403647023,0.1990143391459256,0.2961775010177856,-0.10626548820276938,0.5870516027684225,9.562434509284504,0.1400003433227539,0.028367033420481746,-0.26550016403198207,-0.6790840902518038,0.1480837621878397,-0.47229212714189295,-0.058708200922071185,0.3695203184718441,37.49994039529838,-9.008189149123595,0.20679196310991096,1,0.22500038146972656,0.2500004768371582,-0.2624998092651367,-0.03999948501586914,-0.9499998092651367,1,-0.06521733046028555,-2.272714662227771,9.130000114440918,-1.9230825661152477,9.1899995803833,-2.2727146622276972,9.270000457763672,-0.06521733046028555
797,2003-01-22,9.119999885559082,9.199999809265137,9.029999732971193,9.199999809265137,284438.0,-0.008695644061371466,3.2500059604701175,-1.5999923706345724,27.907004252349495,39.582955418905996,0.19267411212711139,0.3691115878034701,-0.0074643693255893595,0.6350233890500654,10.274109951138009,0.17000007629394354,-0.02883760596652607,-0.329000091552734,-0.7705715585442263,0.11257137543875828,-0.5497858250484811,-0.10821435805698698,0.407958647217729,28.124990686792728,-13.675074825658335,0.22078573349574618,1,0.19500017166137695,0.32000017166137695,-0.18249988555908203,0.04000043869018555,-0.880000114440918,2,-0.073464921568129,-2.111146432696485,9.199999809265137,-2.272714662227771,9.130000114440918,-1.9230825661152477,9.1899995803833,-0.073464921568129
798,2003-01-23,9.050000190734863,9.149999618530273,9.029999732971193,9.149999618530273,69014.0,-0.007675405230548105,1.4000114441572453,1.2499940395298381,25.373142826234925,37.07494627015812,0.22346682342938173,0.42963544731621894,0.07349605092061395,0.6722627456624473,11.024245218191348,0.11999988555908025,-0.09805035466521161,-0.3789998054504391,-0.8552527915857144,0.09725318068483624,-0.6171262985180768,-0.14087331238280143,0.42816246206138686,6.250130384895693,-30.62886996374288,0.23812649306763753,1,0.21499967575073242,0.3899998664855957,-0.08750009536743164,0.1100001335144043,-0.630000114440918,3,-0.07071826848997931,3.2500059604701175,9.119999885559082,-2.111146432696485,9.199999809265137,-2.272714662227771,9.130000114440918,-0.07071826848997931
799,2003-01-24,8.899999618530273,9.130000114440918,8.869999885559082,9.130000114440918,381020.0,-0.016574648513063672,1.2608666807644304,2.300018119915695,22.81879108718185,34.204958226548264,0.3262577549924952,0.5644718545723872,0.2348746040005718,0.7859030780041962,11.602660303409241,0.26000022888183594,-0.17455037316328692,-0.5010003566741936,-1.0322512500772092,0.030250536728821942,-0.7666258033757014,-0.23537490997268584,0.5333467422834701,7.14279226706509,-25.021858000913795,0.26562544670150795,1,0.2850003242492676,0.46000051498413086,0.08750057220458984,0.26000070571899414,-0.5799999237060547,4,-0.05617977768886362,1.4000114441572453,9.050000190734863,3.2500059604701175,9.119999885559082,-2.111146432696485,9.199999809265137,-0.05617977768886362
800,2003-01-27,8.84000015258789,9.199999809265137,8.800000190734863,9.199999809265137,92802.0,-0.00674151331618722,1.2222222222222223,1.5652125237899766,19.867559288849662,30.930985028137748,0.3282873415987204,0.5992778977385687,0.30707895671402596,0.8081855884400326,12.663867187471093,0.39999961853027344,-0.21020373536187265,-0.5254998207092285,-1.107311042545863,0.05631140112740596,-0.8164054316275458,-0.23459420979091128,0.5257446311952929,8.510625346214017,-17.103374300417382,0.29090561091831746,1,0.2849998474121094,0.4850001335144043,0.21249985694885254,0.32000017166137695,-0.5900001525878906,0,-0.038461555058724284,1.2608666807644304,8.899999618530273,1.4000114441572453,9.050000190734863,3.2500059604701175,9.119999885559082,-0.038461555058724284
801,2003-01-28,8.680000305175781,8.880000114440918,8.630000114440918,8.880000114440918,234376.0,-0.018099529937821268,1.5000023841880648,0.5555555555555556,15.432099855594942,28.839079336199568,0.41252553181623597,0.7280870472068592,0.4808998906805826,0.9345840120587141,13.98008477712259,0.25,-0.24650098786565877,-0.6419996738433831,-1.291844981675247,0.007845633988480927,-0.9669223277593151,-0.3170770199274511,0.6065402355806366,8.771967983295632,-8.858069866608986,0.3249226539159323,1,0.309999942779541,0.559999942779541,0.39499974250793457,0.48000001907348633,-0.43000030517578125,1,-0.03801842305342751,1.2222222222222223,8.84000015258789,1.2608666807644304,8.899999618530273,1.4000114441572453,9.050000190734863,-0.03801842305342751
802,2003-01-29,8.699999809265138,8.800000190734863,8.600000381469728,8.699999809265138,151440.0,0.0023040902518669526,-1.0000095367977162,-0.0,20.93021020772393,26.46727569974711,0.36682721037840516,0.6757907211956979,0.4704031541280127,0.8730940127206654,15.399809703215928,0.19999980926513494,-0.2881317428474155,-0.5795001506805395,-1.2760623815097496,0.11706208014867059,-0.9277812660951437,-0.23121903526593535,0.4999999999999982,16.666587193731225,-1.7141856463791,0.348281115414605,1,0.27500057220458807,0.5250005722045881,0.38750028610229315,0.4600005149841291,-0.5900001525878924,2,-0.0517241171414633,1.5000023841880648,8.680000305175781,1.2222222222222223,8.84000015258789,1.2608666807644304,8.899999618530273,-0.0517241171414633
803,2003-01-30,8.609999656677246,8.850000381469727,8.5,8.850000381469727,41282.0,-0.01034484535184077,1.9166610373561048,-100.0,19.999971742971425,24.773284628127506,0.3948873668744799,0.717519007415051,0.5658323866897348,0.9265669470607314,16.916753286629294,0.35000038146972656,-0.33845958209325744,-0.6155003070831295,-1.3447530894311726,0.1137524752649135,-0.9801266982571519,-0.2508739159091071,0.48200025558471715,15.714240949968868,-3.753312937869392,0.36462639117402196,1,0.2850003242492676,0.5650005340576172,0.49000048637390137,0.5500006675720215,-0.6099996566772461,3,-0.04297327529765216,-1.0000095367977162,8.699999809265138,1.5000023841880648,8.680000305175781,1.2222222222222223,8.84000015258789,-0.04297327529765216
804,2003-01-31,8.680000305175781,8.680000305175781,8.470000267028809,8.680000305175781,280499.0,0.008130156944228029,1.0,-0.0,23.404252441000864,23.64111758593171,0.2737200347451427,0.5970056630050031,0.5021861676846857,0.81863825331504,18.371467545698206,0.21000003814697266,-0.34560400582248185,-0.49399967193603445,-1.2246634337034443,0.23666408983137543,-0.8593315528197394,-0.1286677910523295,0.29359962463378864,28.767146552399865,8.494931020329854,0.3653318808837049,1,0.19000005722045898,0.48000001907348633,0.46249985694885254,0.48000001907348633,-0.6599998474121076,4,-0.029953942366430675,1.9166610373561048,8.609999656677246,-1.0000095367977162,8.699999809265138,1.5000023841880648,8.680000305175781,-0.029953942366430675
805,2003-02-03,8.75,8.75,8.649999618530272,8.680000305175781,254399.0,0.008064480686997166,1.8571662125341106,100.0,26.530630780838607,22.473740275860628,0.16108892455196866,0.4757916551995276,0.4314258392196084,0.7132872616344592,19.717866718349587,0.10000038146972834,-0.37500630345625297,-0.3759999752044685,-1.0841896899158971,0.3321897395069602,-0.7300948325601819,-0.02190511784875504,0.12287999725341692,68.2926432140232,45.76118695906654,0.35409485735571417,2,0.08500003814697266,0.4100003242492676,0.4250001907348633,0.4100003242492676,-0.6499996185302717,0,-0.04914289202008926,1.0,8.680000305175781,1.9166610373561048,8.609999656677246,-1.0000095367977162,8.699999809265138,-0.04914289202008926
806,2003-02-04,8.829999923706055,8.850000381469727,8.720000267028809,8.75,208791.0,0.009142848423549177,1.166653421282683,1.1428610354223434,38.52460361942778,23.653473538869328,0.025798010596426835,0.3408070335819744,0.350934462922897,0.5986810287176674,20.482397152048378,0.13000011444091797,-0.38907634420872483,-0.25000004768371653,-0.9050533094206141,0.40505321405318107,-0.5775266785521644,0.07752658318473138,-0.3599996566772461,94.73672322622905,67.46033306799305,0.32752663086844863,2,0.005000114440917969,0.3300004005432129,0.4050002098083496,0.3300004005432129,-0.75,1,-0.06568515614013981,1.8571662125341106,8.75,1.0,8.680000305175781,1.9166610373561048,8.609999656677246,-0.06568515614013981
807,2003-02-05,8.84000015258789,8.899999618530273,8.75,8.869999885559082,213720.0,0.0011325287619752267,2.3333545262845576,-0.37499701976491906,29.906522064643156,24.157182343136906,-0.031398992978548534,0.26898964512891155,0.3363579188637065,0.5584117839025033,20.95177073199671,0.14999961853027344,-0.3969661557323114,-0.1919998168945316,-0.7597877272863105,0.3757880934972473,-0.47589377209042105,0.09189413830135784,-0.36239988327026396,86.04661478374848,57.88545778438579,0.2838939551958894,2,-0.005000114440917969,0.32000017166137695,0.4200000762939453,0.32000017166137695,-0.6400003433227521,2,-0.06674209755699712,1.166653421282683,8.829999923706055,1.8571662125341106,8.75,1.0,8.680000305175781,-0.06674209755699712
808,2003-02-06,8.579999923706055,8.899999618530273,8.579999923706055,8.899999618530273,309840.0,-0.02941179008981365,1.0,10.666751438471564,25.599995117183838,24.46620501313713,0.1731266214339584,0.4853541333567062,0.5864095781039858,0.7866431462320378,22.852047076614618,0.31999969482421875,-0.4237336296055787,-0.40850005149841273,-0.9747536609291529,0.15775355793232748,-0.691626856213782,-0.1253732467830435,-0.08550368041992229,25.581354086500607,-2.11551382401775,0.28312680471536994,2,0.25500011444091797,0.5800004005432129,0.695000171661377,0.5300002098083496,-0.3299999237060547,3,-0.05477858638788846,2.3333545262845576,8.84000015258789,1.166653421282683,8.829999923706055,1.8571662125341106,8.75,-0.05477858638788846
809,2003-02-07,8.90999984741211,9.0,8.670000076293945,8.720000267028809,308335.0,0.03846152991147278,-1.2758618421701684,-0.5937492549412298,42.763146749820415,27.010159175467216,-0.17355696077944138,0.12141209261265296,0.2507353679262554,0.4295045324081048,24.534247503285332,0.4200000762939453,-0.4259751493723325,-0.05300011634826696,-0.5821543341571811,0.4761541014606472,-0.3175772252527249,0.211576992556191,-0.39928346911621126,78.57139613353255,47.57008489418141,0.2645771089044574,2,-0.17499971389770508,0.2500004768371582,0.4675002098083496,0.09000015258789062,-0.6599998474121094,4,-0.10213242008936929,1.0,8.579999923706055,2.3333545262845576,8.84000015258789,1.166653421282683,8.829999923706055,-0.10213242008936929
810,2003-02-10,8.800000190734863,8.949999809265137,8.770000457763674,8.949999809265137,752485.0,-0.012345640691474924,1.3999974568619984,-0.7894734200342319,37.17949501705003,29.426536415628888,-0.07803411576180252,0.191618089804253,0.36978450156517795,0.5122486842421416,26.169467978001293,0.17999935150146307,-0.42188027014518603,-0.1314997673034668,-0.6167895851026799,0.3537900504957463,-0.37414467620307335,0.11114514159613975,-0.25992679513671924,52.38100644411242,21.284597601387546,0.2426449088996063,2,-0.06500005722045898,0.3600001335144043,0.5974998474121094,0.2199997901916504,-0.3500003814697248,0,-0.08863633137103988,-1.2758618421701684,8.90999984741211,1.0,8.579999923706055,2.3333545262845576,8.84000015258789,-0.08863633137103988
811,2003-02-11,8.90999984741211,9.0,8.800000190734863,8.899999618530273,1167707.0,0.012499960715121272,1.105255232645686,-0.0666683620919853,43.39622188833609,31.92275993569691,-0.1698375733355899,0.04203128495377939,0.2719110102859599,0.38254169119776193,28.082433697212927,0.19999980926513672,-0.3952411191669487,0.004999876022338867,-0.41714998199581466,0.4271497340404924,-0.20607505298673878,0.21607480503141652,-0.34233085554985365,78.57139613353255,45.15350669571955,0.2110749290090771,2,-0.17499971389770508,0.2500004768371582,0.4875001907348633,0.25,-0.35999965667724787,1,-0.09090903252682359,1.3999974568619984,8.800000190734863,-1.2758618421701684,8.90999984741211,1.0,8.579999923706055,-0.09090903252682359
812,2003-02-12,8.899999618530273,9.0,8.859999656677246,9.0,52500.0,-0.001122360163085756,1.7999961853172863,-9.999809269502194,45.09801966065396,34.711431926550524,-0.1435831979752571,0.037410215508021594,0.2938488297047961,0.37497142631561964,28.721933893899056,0.1400003433227539,-0.3573402964747938,0.005499649047852273,-0.40547993021874795,0.4164792283144525,-0.19999014058544873,0.21098943868115327,-0.3063907661797529,76.19038968942013,37.7110334540355,0.2054897896333001,2,-0.16499948501586914,0.26000070571899414,0.4975004196166992,0.26000022888183594,-0.5000000000000018,2,-0.09213480112032091,1.105255232645686,8.90999984741211,1.3999974568619984,8.800000190734863,-1.2758618421701684,8.90999984741211,-0.09213480112032091
813,2003-02-13,8.659999847412111,8.899999618530273,8.649999618530272,8.800000190734863,199649.0,-0.026966267573592884,-2.1249843538590363,1.3999980926586253,42.59259477291947,36.843469963430366,0.1165069213858505,0.2417623871916419,0.5316378597801741,0.5950283771043416,29.68977417412405,0.2500000000000018,-0.298321075886971,-0.20400009155273224,-0.5872492677587449,0.17924908465328038,-0.39562467965573944,-0.012375503449725045,-0.042007526202622714,2.857205137847661,-37.95075821432812,0.19162458810300653,2,0.1300001144409162,0.4750003814697248,0.7525005340576154,0.5150003433227521,-0.2600002288818395,3,-0.05311778825082025,1.7999961853172863,8.899999618530273,1.105255232645686,8.90999984741211,1.3999974568619984,8.800000190734863,-0.05311778825082025
814,2003-02-14,8.699999809265138,8.729999542236326,8.659999847412111,8.729999542236326,77586.0,0.004618933320764462,3.666687859618207,0.2142832814490138,45.62498770653768,38.96506517739693,0.08900171086690101,0.1719886032605178,0.4898463792446197,0.5413429227814852,30.67169279872753,0.0699996948242152,-0.2605452169101312,-0.13950014114379705,-0.49676900940883506,0.21776872712124096,-0.31813457527631606,0.03913429298872195,-0.05908702732821958,14.285753211155106,-29.34323754710394,0.17863443413251856,2,0.09000015258788885,0.3350005149841291,0.7250003814697248,0.4750003814697248,-0.30000019073486683,4,-0.0517241171414633,-2.1249843538590363,8.659999847412111,1.7999961853172863,8.899999618530273,1.105255232645686,8.90999984741211,-0.0517241171414633
815,2003-02-17,8.649999618530272,8.90999984741211,8.640000343322754,8.90999984741211,143274.0,-0.0057471484863274025,1.0769174338847523,8.66675143847265,48.99326539416192,40.12824981903406,0.1378181509195393,0.1941381195022096,0.5509770367989812,0.5821777421306535,31.093970763549095,0.26999950408935547,-0.2112666179927949,-0.16550030708313201,-0.5046307638242542,0.17363014965799017,-0.3350655354536922,0.0040649212874281915,0.35000038146972834,2.7775790954385546,-43.39092230533524,0.1695652283705608,2,0.14000034332275568,0.33500051498413264,0.7700006961822528,0.5250005722045916,-0.2699995040893537,0,-0.04624273250525712,3.666687859618207,8.699999809265138,-2.1249843538590363,8.659999847412111,1.7999961853172863,8.899999618530273,-0.04624273250525712
816,2003-02-18,8.600000381469728,8.649999618530272,8.569999694824219,8.600000381469728,140175.0,-0.005780258874628519,-1.6666030898338473,-0.0,46.71054406510085,41.99536337464047,0.1695957595765165,0.20752191068335613,0.6072419112683303,0.6162409626226566,31.641760773106455,0.07999992370605291,-0.16982650307175362,-0.18549957275390483,-0.48528717971135116,0.1142880342035415,-0.3353933762326271,-0.03560576927518255,0.3927996253967265,6.976898919466001,-41.15027499503024,0.14989380347872314,2,0.18499946594238104,0.38499975204467596,0.8124999999999982,0.5749998092651349,-0.13000011444091975,1,-0.017441926226863136,1.0769174338847523,8.649999618530272,3.666687859618207,8.699999809265138,-2.1249843538590363,8.659999847412111,-0.017441926226863136
817,2003-02-19,8.449999809265138,8.579999923706055,8.449999809265138,8.579999923706055,221167.0,-0.017441926226863136,-1.0000000000000273,-100.0,44.93671344499779,44.14388763328646,0.28883060917896586,0.3212234086840269,0.7557690935163421,0.7476747656980898,31.99062740295236,0.15000057220458984,-0.1397235421536447,-0.3020001411437967,-0.5940419666259835,-0.009958315661609873,-0.4480210538848901,-0.15597922840270328,0.5258881851196264,0.0,-50.06974051880566,0.1460209127410938,2,0.27500009536742986,0.4999999999999982,0.9825005531311017,0.7250003814697248,-0.050000190734866834,2,0.011834364938100528,-1.6666030898338473,8.600000381469728,1.0769174338847523,8.649999618530272,3.666687859618207,8.699999809265138,0.011834364938100528
818,2003-02-20,8.409999847412111,8.529999732971191,8.409999847412111,8.529999732971191,197670.0,-0.004733723403066659,-1.0000000000000295,0.9230752301654246,41.29030352699704,43.980238386306084,0.3376920217482944,0.3276147237076348,0.7944452266870083,0.7688465422297082,32.41063481103812,0.11999988555908025,-0.14238796673991594,-0.31000008583068706,-0.6047970498370372,-0.015203121824336918,-0.457398567833863,-0.1626016038275111,0.5343348558654757,0.0,-50.58473346743261,0.1473984820031753,2,0.29500007629394354,0.4700002670288068,0.965000391006468,0.7650003433227521,0.11999988555908025,3,-0.0011890878791057657,-1.0000000000000273,8.449999809265138,-1.6666030898338473,8.600000381469728,1.0769174338847523,8.649999618530272,-0.0011890878791057657
819,2003-02-21,8.399999618530272,8.449999809265138,8.340000152587889,8.449999809265138,393900.0,-0.0011890878791057657,3.3999694825381193,0.41666865349008975,38.25501895187971,44.099741045731605,0.2992054848372536,0.31435260123442177,0.8026557422838412,0.762803054275599,32.350917587929395,0.10999965667724965,-0.13821264217914475,-0.2950003147125262,-0.6096597804854866,0.019659151060434255,-0.4523300475990055,-0.13767058182604686,0.5015882962780776,10.5262277308562,-36.2563279549597,0.15732973288648003,2,0.27000045776367365,0.44500064849853693,0.9875006675720233,0.7750005722045916,-0.3899993896484357,4,0.0,-1.0000000000000295,8.409999847412111,-1.0000000000000273,8.449999809265138,-1.6666030898338473,8.600000381469728,0.0
820,2003-02-24,8.5,8.550000190734862,8.430000305175781,8.449999809265138,60863.0,0.011904807858458488,-1.6666878596178516,-0.9999999999998934,39.072851864717244,43.61936659866285,0.17005829454321386,0.1977109790268301,0.6961879557962156,0.648933955205262,32.05475164724652,0.15000057220458984,-0.1007762009794888,-0.1779999256134026,-0.49639066778212815,0.14039081655532293,-0.33719529669776627,-0.018804554529038953,0.34542913858630264,51.612942920956215,10.446153371391105,0.15919537108436307,2,0.1700000762939453,0.315000057220459,0.8875002861022949,0.6750001907348633,-0.3599996566772461,0,-0.011764750761144471,3.3999694825381193,8.399999618530272,-1.0000000000000295,8.409999847412111,-1.0000000000000273,8.449999809265138,-0.011764750761144471
821,2003-02-25,8.350000381469728,8.5,8.350000381469728,8.5,68700.0,-0.017647013944737888,-1.0000000000000238,-2.999980926586502,35.151518654452005,42.51419982019597,0.25956419038449496,0.33910637792399534,0.8352647855262401,0.7853291883901221,31.284881655981135,0.14999961853027166,-0.11634262462738221,-0.31149954795837154,-0.6620344352608711,0.03903533934412806,-0.4867669916096222,-0.13623210430712085,0.44488585851673257,4.166766007837481,-30.02910552937545,0.17526744365125013,2,0.27499961853027166,0.4549999237060529,1.079999923706053,0.8249998092651349,-0.15000057220458984,1,0.003592782227622937,-1.6666878596178516,8.5,3.3999694825381193,8.399999618530272,-1.0000000000000295,8.409999847412111,0.003592782227622937
822,2003-02-26,8.25,8.390000343322754,8.25,8.350000381469728,128178.0,-0.011976093042061264,-1.7999961853172863,0.666670905229983,38.926175355771804,42.10681988495734,0.2879464560885676,0.42547991551616526,0.9226327741930831,0.8692491918900664,30.508345376844083,0.1400003433227539,-0.11744533494864129,-0.38899993896484375,-0.7840695048661228,0.006069626936435313,-0.5865347219154842,-0.19146515601420333,0.4993976312466035,0.0,-33.82794038352989,0.1975347829506399,2,0.3299999237060547,0.47499990463256836,1.187500238418579,0.9250001907348633,-0.050000190734861505,2,0.026666699033794927,-1.0000000000000238,8.350000381469728,-1.6666878596178516,8.5,3.3999694825381193,8.399999618530272,0.026666699033794927
823,2003-02-27,8.239999771118164,8.350000381469728,8.229999542236326,8.300000190734862,163450.0,-0.0012121489553740261,-1.999988079201739,0.6000019073413284,21.367519974177526,39.41154569247287,0.2593810454528356,0.4282985046718206,0.914465891707561,0.8655023821450829,29.414797968429625,0.12000083923340199,-0.14180813892392052,-0.38050017356872523,-0.8140643352346242,0.05306398809717372,-0.5972822544016747,-0.16371809273577576,0.44947014437884647,3.1250651924486617,-24.008623131681933,0.21678208083294923,2,0.3299999237060547,0.47499990463256836,1.137500286102295,0.9350004196166992,-0.03999996185302557,3,0.019417457749564493,-1.7999961853172863,8.25,-1.0000000000000238,8.350000381469728,-1.6666878596178516,8.5,0.019417457749564493
824,2003-02-28,8.420000076293945,8.5,8.319999694824219,8.319999694824219,189240.0,0.021844697836848948,-2.5999923706345727,-1.6666613685131226,34.677423696485675,37.8208966149533,0.03965617566202795,0.2401326326160067,0.7180155279555116,0.6728218438264655,27.827728266353613,0.26000022888183594,-0.16873174798663015,-0.18749985694885218,-0.6290699835154872,0.2540702696177828,-0.40828492023216967,0.0332852063344653,0.20514398694657032,59.37504656603492,33.97119195408877,0.22078506328331762,2,0.019999504089353692,0.2949995994567871,0.932499885559082,0.755000114440918,-0.02000045776367365,4,0.013064092123578952,-1.999988079201739,8.239999771118164,-1.7999961853172863,8.25,-1.0000000000000238,8.350000381469728,0.013064092123578952
825,2003-03-03,8.319999694824219,8.5,8.300000190734862,8.5,47033.0,-0.011876529758149568,1.2222163353537263,-1.7999961853172863,26.016282225237532,35.52153418830182,0.09825598802524027,0.32281776417618246,0.798452770902923,0.7610284683180097,26.719335091583652,0.1999998092651385,-0.1774000422704063,-0.26600022315978933,-0.7200533024018583,0.18805285608227962,-0.4930267627808238,-0.038973683538754855,0.24982413547571092,33.33333333333377,14.049439853755672,0.22702653962103458,3,0.08500003814697266,0.39499998092651367,0.9525003433227539,0.8600006103515625,0.0200004577636701,0,-0.03725955256167013,-2.5999923706345727,8.420000076293945,-1.999988079201739,8.239999771118164,-1.7999961853172863,8.25,-0.03725955256167013
826,2003-03-04,8.25,8.399999618530272,8.210000038146973,8.399999618530272,87709.0,-0.008413425167282718,1.533334181046029,0.8333298012122141,24.80623421633169,33.28481427400558,0.12671216459185786,0.3658971287538275,0.8476725750978709,0.8139174811411216,26.399994581045938,0.189999580383299,-0.19941493890538098,-0.30699992179870605,-0.7694464798881491,0.15544663629073696,-0.5382232008434276,-0.07577664275398455,0.2722484299710253,13.79309210850842,1.636953125751642,0.2312232790447219,3,0.13000011444091797,0.35500001907348633,0.9750001430511475,0.9500002861022949,0.0,1,-0.013333291718454099,1.2222163353537263,8.319999694824219,-2.5999923706345727,8.420000076293945,-1.999988079201739,8.239999771118164,-0.013333291718454099
827,2003-03-05,8.25,8.25,8.149999618530272,8.210000038146973,280512.0,0.0,4.000023841880736,-0.2666670905229995,30.476219021513074,32.08324932895181,0.10656517782408237,0.33669182175091805,0.8264642481386808,0.7950363823811024,26.489262435659057,0.10000038146972834,-0.22758079763445238,-0.2774999141693115,-0.7392072042241953,0.18420737588557223,-0.5083535591967525,-0.04664626914187053,0.25,28.57150642230869,14.609602732355572,0.23085364502744182,3,0.09999990463256658,0.3249998092651367,0.8650002479553223,0.9500002861022949,0.0,2,-0.006060629179983179,1.533334181046029,8.25,1.2222163353537263,8.319999694824219,-2.5999923706345727,8.420000076293945,-0.006060629179983179
828,2003-03-06,8.109999656677246,8.25,8.109999656677246,8.25,71897.0,-0.016969738584576177,1.0,-3.5000119209403238,24.347853489282414,30.53800872199655,0.22298446451517506,0.4634361459047174,0.9431921785221871,0.9148304968498309,26.009027487247437,0.1400003433227539,-0.2542341129690371,-0.3940002441406243,-0.8909551620326095,0.10295467375136091,-0.6424777030866178,-0.1455227851946308,0.3270002746582037,0.0,-13.345879277180131,0.24847745894599263,3,0.2200002670288086,0.44500017166137695,0.9900007247924805,1.0900006294250488,0.1400003433227539,3,0.011097429888766053,4.000023841880736,8.25,1.533334181046029,8.25,1.2222163353537263,8.319999694824219,0.011097429888766053
829,2003-03-07,8.0,8.300000190734862,7.960000038146973,8.300000190734862,250865.0,-0.01356346009049203,1.2666662428116995,2.1428532503184456,23.14053364733637,28.767751142287562,0.3020399403230343,0.5288813796699792,1.0278390033088805,1.0017034132483182,26.350815123723592,0.34000015258788885,-0.27133203137037043,-0.4584999084472656,-0.9654733556407251,0.04847353874619298,-0.7119866320439954,-0.20501318485053588,0.37159987640380976,7.407400866430838,-6.974762280537438,0.2534867235967293,3,0.23000001907348633,0.48000001907348633,1.0350000858306885,1.1750001907348633,0.35000038146972834,4,0.024999976158142312,1.0,8.109999656677246,4.000023841880736,8.25,1.533334181046029,8.25,0.024999976158142312
830,2003-03-10,8.020000457763674,8.149999618530272,8.010000228881836,8.050000190734862,45185.0,0.0025000572204592064,-4.599954223807364,0.09999904632627868,25.423778127278254,27.6868910837127,0.23109310226087487,0.47162982808430165,0.9792939824307609,0.9608528111019172,26.711073388777436,0.14999961853027166,-0.28013263230520735,-0.3994994640350331,-0.9157805396705179,0.11678161160045253,-0.6576400018527764,-0.14135892621728985,0.27999973297118785,13.636472008548855,-1.6129087513695701,0.25814053781774277,3,0.20999956130981268,0.4599995613098127,0.9949998855590803,1.139999866485594,0.47999954223632635,0,0.04738143878766787,1.2666662428116995,8.0,1.0,8.109999656677246,4.000023841880736,8.25,0.04738143878766787
831,2003-03-11,8.100000381469728,8.149999618530272,8.020000457763674,8.100000381469728,35078.0,0.009975052261825157,1.6000228885329588,-0.0,34.234282223621804,27.165569624584922,0.1250518634870481,0.3455519930666231,0.8710905746570621,0.8682398382441452,27.424472515536035,0.129999160766598,-0.2828420985674711,-0.2789995670318586,-0.7590826805673476,0.20108354650363047,-0.5190411237996031,-0.03895801026411405,0.19999980926513317,41.17655308597724,23.00688616511109,0.24004155676774452,3,0.129999637603758,0.379999637603758,0.8974997997283918,1.0599999427795392,0.6199998855590803,1,0.0296295999772056,-4.599954223807364,8.020000457763674,1.2666662428116995,8.0,1.0,8.109999656677246,0.0296295999772056
832,2003-03-12,8.079999923706055,8.149999618530272,8.069999694824219,8.100000381469728,515648.0,-0.0024691922002162414,-2.999904634751008,-100.0,34.86241742858397,28.665002675074525,0.13231632319772046,0.3172351128664843,0.8620736465413437,0.8761812554853741,28.176424617568575,0.07999992370605291,-0.2967798780540214,-0.25800004005432164,-0.6882067013392881,0.17220662123064567,-0.47310337069680486,-0.04289670941183843,0.1520002365112294,35.29406814841428,14.21361129198856,0.21510333064248352,3,0.15000009536743164,0.40000009536743164,0.9175002574920654,1.080000400543213,0.5200004577636737,2,0.021039613601378848,1.6000228885329588,8.100000381469728,-4.599954223807364,8.020000457763674,1.2666662428116995,8.0,0.021039613601378848
833,2003-03-13,8.199999809265138,8.260000228881836,8.149999618530272,8.199999809265138,261873.0,0.014851471125267413,-1.2000038146825929,-0.0,41.66668653485336,29.441587434893158,0.006756237450371572,0.1697071766294851,0.7093392193426116,0.7454960423773098,27.821697119128842,0.18000030517578125,-0.2883366080179961,-0.1150001525878892,-0.5212408201809122,0.2912405150051338,-0.3181204863844016,0.0881201812086232,-0.23999977111816584,70.58813629682909,46.182678352071875,0.20312033379651168,3,0.030000209808347833,0.28000020980834783,0.7975003719329816,0.9600005149841291,0.40000057220458984,3,0.006097584377790621,-2.999904634751008,8.079999923706055,1.6000228885329588,8.100000381469728,-4.599954223807364,8.020000457763674,0.006097584377790621
834,2003-03-14,8.25,8.300000190734862,8.210000038146973,8.220000267028809,36969.0,0.006097584377790621,-2.5999923706345016,100.0,39.130449204885494,30.89871709929849,-0.07810835416843354,0.08881938137363399,0.6258658050368382,0.6865895141709011,27.342926863809737,0.10000038146972301,-0.2813491347696466,-0.0424999713897698,-0.40662101868531764,0.32162107590577893,-0.22456049503754372,0.13956055225800412,-0.2839999580383301,82.75855265105103,59.241984971361475,0.1820605236477743,3,-0.07000017166137695,0.23000001907348633,0.7475001811981201,0.9100003242492676,0.35000038146972834,4,0.0,-1.2000038146825929,8.199999809265138,-2.999904634751008,8.079999923706055,1.6000228885329588,8.100000381469728,0.0
835,2003-03-17,8.25,8.270000457763674,8.090000152587889,8.25,102459.0,0.0,7.999809269501572,0.0,44.999990463274955,33.1424677934033,-0.09955086226468346,0.06041333644854774,0.5917024361079335,0.6831812659461072,28.222454561534207,0.1800003051757848,-0.2520108670685488,-0.022499990463256125,-0.34556912638130477,0.3005691454547925,-0.18403455842228134,0.13903457749576908,-0.27063995208740277,82.14277199328382,53.85790515944075,0.1615345679590244,3,-0.11999988555908203,0.23000001907348633,0.6975002288818359,0.9100003242492676,0.4200000762939453,0,0.012121258359967024,-2.5999923706345016,8.25,-1.2000038146825929,8.199999809265138,-2.999904634751008,8.079999923706055,0.012121258359967024
836,2003-03-18,8.449999809265138,8.680000305175781,8.149999618530272,8.149999618530272,227800.0,0.024242401123047097,-2.5333356645357057,100.0,59.09088938691825,36.32187561178165,-0.29971550514013323,-0.15958219163131737,0.35786938289695236,0.48441435813625766,28.021512431349493,0.5300006866455096,-0.2491868767859522,0.1849998474121115,-0.11196713187955787,0.4819668267037809,0.03651635776627593,0.3334833370579471,-0.45781415563965044,62.295038397078606,29.1751981347251,0.1484834896458347,3,-0.12999963760376154,0.030000209808347833,0.49750041961669744,0.7100005149841291,0.5600004196166974,1,0.005917182469050264,7.999809269501572,8.25,-2.5999923706345016,8.25,-1.2000038146825929,8.199999809265138,0.005917182469050264
837,2003-03-19,8.550000190734862,8.550000190734862,8.300000190734862,8.470000267028809,175174.0,0.011834364938100528,5.25000596047044,0.26666624281167534,63.02521143093434,40.61935982752075,-0.3941329183048836,-0.26530920965678995,0.22288830024894501,0.3811314094023377,27.33807968185956,0.25,-0.22342102695408883,0.28000020980834783,-0.03301560292697303,0.5930160225436687,0.12349230344068829,0.4365081161760074,-0.516545658016355,77.96608799663765,39.35629007969811,0.15650790636766027,3,-0.23000001907348455,-0.07000017166137518,0.39750003814697443,0.6100001335144061,0.7500000000000018,2,0.019883049415386767,-2.5333356645357057,8.449999809265138,7.999809269501572,8.25,-2.5999923706345016,8.25,0.019883049415386767
838,2003-03-20,8.399999618530272,8.600000381469728,8.350000381469728,8.550000190734862,183236.0,-0.017543926182263303,-1.0000076294236921,-1.8750089407052846,49.137912607390895,43.50795748974903,-0.22201729088921063,-0.12237022816051457,0.3467272099226175,0.5277422035434274,26.554718581231302,0.25,-0.19116541703382772,0.1304996490478505,-0.18160516239195523,0.4426044604876571,-0.025552756672052368,0.28655205476775336,-0.3277523394643289,52.54226877444784,15.875094364781283,0.15605240571990328,3,-0.05499935150146307,0.035000324249269354,0.5475006103515643,0.7600007057189959,1.060000419616701,3,0.0238096157169172,5.25000596047044,8.550000190734862,-2.5333356645357057,8.449999809265138,7.999809269501572,8.25,0.0238096157169172
839,2003-03-21,8.399999618530272,8.449999809265138,8.329999923706055,8.399999618530272,191638.0,0.0,1.3999885559517238,-0.0,53.77357641800382,46.657935077607426,-0.17803239146135397,-0.12898326734655008,0.32099327960806256,0.5249566971233239,25.433996254135742,0.11999988555908381,-0.1726859086606698,0.1304996490478505,-0.18160516239195523,0.4426044604876571,-0.025552756672052368,0.28655205476775336,-0.29128715789773807,52.54226877444784,14.815022459421066,0.15605240571990328,3,-0.0499992370605451,0.035000324249269354,0.56250047683716,0.7600007057189959,1.200000762939455,4,0.0238096157169172,-1.0000076294236921,8.399999618530272,5.25000596047044,8.550000190734862,-2.5333356645357057,8.449999809265138,0.0238096157169172
840,2003-03-24,8.399999618530272,8.449999809265138,8.359999656677246,8.420000076293945,451550.0,0.0,1.2500059604701064,-100.0,57.575725465565576,49.25142877115674,-0.13238231938629497,-0.1442552116373168,0.294406384807397,0.5223025868336979,24.920930617479094,0.0900001525878924,-0.130802177582666,0.1354996681213354,-0.16400680445848081,0.4350061407011516,-0.014253568168571817,0.2852529044112426,-0.2570098872251432,47.16975020962798,6.149997554668587,0.14975323628990808,3,-0.02499961853027166,0.035000324249269354,0.5125005245208758,0.7600007057189959,1.300000190734865,0,0.0238096157169172,1.3999885559517238,8.399999618530272,-1.0000076294236921,8.399999618530272,5.25000596047044,8.550000190734862,0.0238096157169172
841,2003-03-25,8.380000114440918,8.439999580383299,8.329999923706055,8.439999580383299,170550.0,-0.002380893452094357,2.6666878596180488,2.9999046347507416,56.43564169459229,51.64845368960211,-0.07653662380480242,-0.12848021357573103,0.2867160780896434,0.5393450642991269,24.00856011536306,0.10999965667724432,-0.07395939431315668,0.1140001773834225,-0.1876024083892549,0.4156027631560999,-0.036801115502916204,0.2648014702697612,-0.2047897487035506,26.666624281168716,-15.269788970865356,0.15080129288633892,3,0.005000114440917969,-0.059999942779541016,0.5074999332427979,0.7800002098083496,1.1700000762939453,1,0.0346062002258547,1.2500059604701064,8.399999618530272,1.3999885559517238,8.399999618530272,-1.0000076294236921,8.399999618530272,0.0346062002258547
842,2003-03-26,8.470000267028809,8.5,8.399999618530272,8.399999618530272,127119.0,0.010739874863819665,-1.857127287094087,-1.1666878596179553,68.75001241762149,54.65771212102078,-0.11778363737926156,-0.2120240019849824,0.18013953191884902,0.4462425259259142,22.800082489046382,0.11999988555908203,-0.016421169970429972,0.19300031661987305,-0.12189973420847622,0.5079003674482223,0.035550291205698414,0.3504503420340477,-0.2645025049251366,51.85189109764161,4.42033606746071,0.1574500254141745,3,-0.08500003814697266,-0.15000009536743164,0.41499972343444824,0.690000057220459,1.0799999237060547,2,0.06375442087706729,2.6666878596180488,8.380000114440918,1.2500059604701064,8.399999618530272,1.3999885559517238,8.399999618530272,0.06375442087706729
843,2003-03-27,8.399999618530272,8.649999618530272,8.350000381469728,8.489999771118164,257550.0,-0.008264539113537972,-2.1579095307888667,-1.2857045544338561,71.7390628304162,58.28089141274641,-0.018360318886816884,-0.1364160901216085,0.22725051065509128,0.5119038817681858,21.72600761767612,0.2999992370605433,0.02307471880973999,0.114999675750731,-0.20404482109220723,0.43404417259366834,-0.044522572670738114,0.2745219241722001,-0.16603170384227361,21.874925494122543,-29.35455937475971,0.1595222484214687,3,-0.014999389648435724,-0.07999944686889471,0.4375002384185809,0.75000047683716,1.1500005722045916,3,0.10714293012813991,-1.857127287094087,8.470000267028809,2.6666878596180488,8.380000114440918,1.2500059604701064,8.399999618530272,0.10714293012813991
844,2003-03-28,8.529999732971191,8.560000419616701,8.430000305175781,8.449999809265138,369811.0,0.015476204802931326,-1.1666878596179207,-0.8888865341414454,74.75720694236747,61.58724879931225,-0.11674229800212821,-0.27168204956428177,0.07797846570722733,0.37987308660166974,21.588550224152588,0.16000080108642933,0.06964919575211326,0.23949980735778809,-0.09285842423449608,0.5718580389500723,0.073320691561646,0.40567892315393017,-0.26926987485392573,62.50000000000034,6.246113499763808,0.16617911579614214,3,-0.11499977111816406,-0.20999956130981445,0.2625002861022949,0.6000003814697266,0.9900007247924805,4,0.10902700284749489,-2.1579095307888667,8.399999618530272,-1.857127287094087,8.470000267028809,2.6666878596180488,8.380000114440918,0.10902700284749489
845,2003-03-31,8.010000228881836,8.300000190734862,7.889999866485597,8.300000190734862,342334.0,-0.06096125678402897,1.8275888150430797,-3.625002980235139,46.938772862214236,60.237013629900694,0.40860191859139583,0.23600224325506858,0.5742005122103997,0.8957555427410462,21.498664542940627,0.6399998664855948,0.08929738537448095,-0.2649997234344479,-0.6197269965977075,0.08972754972881081,-0.4423633600160777,-0.0876360868528181,0.6700000762939453,15.789526519369886,-40.62121659451114,0.1773636365816295,3,0.25999951362609863,0.27499985694885254,0.747499942779541,1.0850000381469727,1.510000228881836,0,0.19850188603675578,-1.1666878596179207,8.529999732971191,-2.1579095307888667,8.399999618530272,-1.857127287094087,8.470000267028809,0.19850188603675578
846,2003-04-01,8.140000343322754,8.149999618530272,8.039999961853027,8.149999618530272,85457.0,0.016229726682425616,21.001525989516285,0.03448026387184655,51.89874640184313,59.00073973777945,0.2570338428519765,0.10259899783324755,0.41918666856537,0.7647476090345791,21.03885329720111,0.13999938964843572,0.11261962714219109,-0.12949962615966726,-0.48923468440959716,0.23023543209026265,-0.3093671552846313,0.05036790296529681,0.5241999530792238,32.89481031599883,-25.105290133199908,0.17986752912496473,4,0.12999939918518066,0.14499974250793457,0.6024997234344482,0.9549999237060547,1.4600000381469727,1,0.19164611795404296,1.8275888150430797,8.010000228881836,-1.1666878596179207,8.529999732971191,-2.1579095307888667,8.399999618530272,0.19164611795404296
847,2003-04-02,8.199999809265138,8.199999809265138,8.0,8.0,126224.0,0.007370941451077639,-1.0000000000000178,-20.001430615168253,50.0,59.09652722584713,0.15887290397754406,0.04075089940317156,0.33693397477389553,0.7067933874873926,20.225674707923453,0.1999998092651385,0.12932866072282323,-0.06700015068054022,-0.42799854844447793,0.2939982470833975,-0.2474993495625082,0.11349904820142775,0.44871647853851115,40.78947946305635,-14.973142459149386,0.1804991988819687,4,0.06999993324279608,0.08500027656554998,0.5150003433227521,0.8950004577636701,1.3000001907348615,2,0.1646341966916105,21.001525989516285,8.140000343322754,1.8275888150430797,8.010000228881836,-1.1666878596179207,8.529999732971191,0.1646341966916105
848,2003-04-03,8.199999809265138,8.210000038146973,8.109999656677246,8.210000038146973,38414.0,0.0,18.999618539004388,-0.05000119209402305,48.29931354924435,58.488275795984976,0.14250541735242628,0.05042448823463097,0.3164785782117594,0.7051869587106676,19.196009703947343,0.10000038146972656,0.11228994849235008,-0.07150015830993439,-0.42645135695268976,0.2834510403328201,-0.24897575763131208,0.1059754410114433,0.43354215011214947,46.26860997812963,-5.828082442704101,0.17747559932137744,4,0.06999993324279608,0.08500027656554998,0.45250010490417303,0.8500003814697248,1.2499999999999982,3,0.1646341966916105,-1.0000000000000178,8.199999809265138,21.001525989516285,8.140000343322754,1.8275888150430797,8.010000228881836,0.1646341966916105
849,2003-04-04,8.199999809265138,8.239999771118164,8.149999618530272,8.239999771118164,106117.0,0.0,3.5000119209404126,3.9999046347516294,48.29931354924435,57.45756336083818,0.12421443894148076,0.06975246756626241,0.30043714229597107,0.7045222567751441,17.516625235004664,0.0900001525878924,0.0786316644291638,-0.08150014877319123,-0.41485762176417396,0.2518573242177915,-0.2481788852686826,0.08517858772230014,0.4186713082543161,75.60968234529334,26.185319578148963,0.1666787364954913,4,0.06999993324279608,0.08500027656554998,0.4424998760223371,0.8400001525878888,1.1800003051757795,4,0.1646341966916105,18.999618539004388,8.199999809265138,-1.0000000000000178,8.199999809265138,21.001525989516285,8.140000343322754,0.1646341966916105
850,2003-04-07,8.399999618530272,8.420000076293945,8.25,8.25,83474.0,0.024390221209414475,-1.2666734483679412,-3.7499940395299602,48.29931354924417,56.553526900243945,-0.08469159646834612,-0.10574045254546327,0.08832343076305271,0.5056526718630163,15.412124349270762,0.22000026702880682,0.07979091592639165,0.0994997024536115,-0.21381683013841446,0.41281623504563836,-0.05715856384240148,0.2561579687496245,0.2040980739685061,95.23798711177473,45.4819114599178,0.15665826629601326,4,-0.1299998760223371,-0.11499953269958318,0.17750000953674494,0.6400003433227557,1.050000190734865,0,0.13333343929715125,3.5000119209404126,8.199999809265138,18.999618539004388,8.199999809265138,-1.0000000000000178,8.199999809265138,0.13333343929715125
851,2003-04-08,8.340000152587889,8.449999809265138,8.319999694824219,8.449999809265138,82228.0,-0.0071427938889455644,1.363645821592944,-0.733332909477036,42.65733799366839,53.65434085313804,-0.03460154318040232,-0.028289313560033946,0.14042009543525502,0.5680416481875898,13.205122358132442,0.13000011444091975,0.0728204176814593,0.027500247955320134,-0.2715419586691965,0.32654245457983677,-0.12202085535693818,0.17702135126757845,0.2498155833906246,75.55562148862197,28.15476408270878,0.1495211033122587,4,-0.07000041007995428,-0.05500006675720037,0.21999955177307307,0.6999998092651385,1.0699996948242205,1,0.1414868445547488,-1.2666734483679412,8.399999618530272,3.5000119209404126,8.199999809265138,18.999618539004388,8.199999809265138,0.1414868445547488
852,2003-04-09,8.25,8.300000190734862,8.050000190734862,8.289999961853027,173740.0,-0.010791385004946585,7.333275053644298,0.3636371517994039,44.52555709937996,50.630617994134,0.023367028273510115,0.07915831997343048,0.22066395603921407,0.6575371572249189,11.236897287934424,0.28999996185302734,0.05832019969750313,-0.07099990844726634,-0.3512928537102127,0.20929303681568,-0.2111463810787395,0.06914656418420684,0.3258194185886545,50.0,3.1152632034312973,0.14014647263147323,4,-0.024999856948850763,0.03500008583068848,0.24250006675720215,0.7800002098083496,1.130000114440918,2,0.1636364098751184,1.363645821592944,8.340000152587889,-1.2666734483679412,8.399999618530272,3.5000119209404126,8.199999809265138,0.1636364098751184
853,2003-04-10,8.25,8.270000457763674,8.210000038146973,8.25,320631.0,0.0,1.9999523173753708,-0.0,44.52555709937996,47.27154578935761,-0.00016542031749011699,0.08758689807118003,0.2136079282673684,0.6554306694701424,10.037852114967068,0.060000419616700995,0.04530877892512919,-0.07349991798400879,-0.3501165457422424,0.2031167097742248,-0.21180823186312558,0.064808395895108,0.312103027546593,50.0,3.672652300283218,0.1383083138791166,4,-0.08000016212463201,0.03500008583068848,0.21249985694885254,0.75,1.25,3,0.1515151515151516,7.333275053644298,8.25,1.363645821592944,8.340000152587889,-1.2666734483679412,8.399999618530272,0.1515151515151516
854,2003-04-11,8.25,8.340000152587889,8.25,8.25,128739.0,0.0,0.0,0.0,44.52555709937996,47.003410704598245,-0.049238175647577265,0.09232020287770659,0.2041497451049512,0.6533027962356321,8.944155617537799,0.09000015258788885,0.009327091478411376,-0.07349991798400879,-0.3501165457422424,0.2031167097742248,-0.21180823186312558,0.064808395895108,0.29866096432537326,50.0,3.6230952627145285,0.1383083138791166,4,-0.02500009536743164,0.03500008583068848,0.19249987602233887,0.7300000190734863,1.0,4,0.14545452233516798,1.9999523173753708,8.25,7.333275053644298,8.25,1.363645821592944,8.340000152587889,0.14545452233516798
855,2003-04-14,8.350000381469728,8.390000343322754,8.100000381469728,8.310000419616701,80156.0,0.012121258359967024,3.8333373069802215,100.0,48.96552631319332,46.67749736141494,-0.10721210983964546,0.00020630326334547533,0.09340154175590065,0.5477426491012647,7.476879447286794,0.28999996185302557,-0.02392449051439094,0.021500444412232866,-0.25313026912302306,0.2961311579474888,-0.1158149123553951,0.15881580117986083,0.18548736089884876,75.00011920940346,25.050593349947903,0.1373153567676279,4,-0.12500047683715998,-0.06500029563903986,0.004999637603757989,0.5549998283386213,0.9299993515014648,0,0.12335325579828216,0.0,8.25,1.9999523173753708,8.25,7.333275053644298,8.25,0.12335325579828216
856,2003-04-15,8.5,8.5,8.300000190734862,8.300000190734862,421784.0,0.017964025350603485,1.0000000000000178,5.000000000000044,50.993369118242406,46.78787170788632,-0.2243704629294605,-0.1537375680309907,-0.06840351801386291,0.3926797264752171,8.11818244097617,0.1999998092651385,-0.07283230520308415,0.16900005340576207,-0.11114265029299375,0.4491427571045179,0.02892870155638505,0.3090714052551391,0.022577984850917332,100.0,48.213636648586004,0.1400713518493777,4,-0.22499990463256836,-0.21499991416931152,-0.14499998092651367,0.4050002098083496,0.619999885559082,1,0.11176468344295731,3.8333373069802215,8.350000381469728,0.0,8.25,1.9999523173753708,8.25,0.11176468344295731
857,2003-04-16,8.720000267028809,8.779999732971191,8.5,8.5,247112.0,0.0258823843563305,-1.5454490283370974,1.100002384188055,59.63858017332762,48.047790221673345,-0.405493583137277,-0.3798225415468721,-0.2982185931723045,0.16676831134646086,8.68146377944172,0.2799997329711914,-0.039986623580395175,0.38050031661987305,0.06437414938950248,0.6966264838502436,0.22243723300468865,0.5385634002350574,-0.830000400543212,91.17654071141365,34.1357104789465,0.15806308361518523,4,-0.30500030517578125,-0.38500046730041504,-0.36500024795532227,0.18499994277954102,0.38000011444091797,2,0.07912838982267667,1.0000000000000178,8.5,3.8333373069802215,8.350000381469728,0.0,8.25,0.07912838982267667
858,2003-04-17,8.600000381469728,8.800000190734863,8.600000381469728,8.800000190734863,19255.0,-0.01376145434453846,-1.0000000000000178,-0.9090889386918124,52.12123348913885,48.47244799277273,-0.248968319276754,-0.2572607386712562,-0.1812484181150218,0.2789815334169159,9.054464418910129,0.19999980926513494,-0.025811616491321132,0.2505003929138194,-0.08569976022748627,0.5867005460551251,0.08240031634316658,0.41860046948447227,-0.6922005176544195,71.42859089131807,14.45543953148389,0.168100076570653,4,-0.17500019073486506,-0.25500035285949885,-0.245000362396242,0.30499982833862127,0.3899993896484357,3,0.09069763934567288,-1.5454490283370974,8.720000267028809,1.0000000000000178,8.5,3.8333373069802215,8.350000381469728,0.09069763934567288
859,2003-04-18,8.600000381469728,8.600000381469728,8.600000381469728,8.600000381469728,0.0,0.0,1.0,-0.0,76.10622083062583,51.562104357370686,-0.20815051253187988,-0.25456037215952065,-0.19497910618732028,0.27143516846626525,9.55510267587625,0.0,-0.01014421855441583,0.24050035476684783,-0.11345334368647819,0.5944540532201739,0.06352350554018571,0.41747720399350996,-0.6565125045776377,71.42859089131807,8.864045740096067,0.17697684922666268,4,-0.17500019073486506,-0.25500035285949885,-0.245000362396242,0.30499982833862127,0.39999961853027166,4,0.10465111379174874,-1.0000000000000178,8.600000381469728,-1.5454490283370974,8.720000267028809,1.0000000000000178,8.5,0.10465111379174874
860,2003-04-21,8.600000381469728,8.600000381469728,8.600000381469728,8.600000381469728,0.0,0.0,1.0,0.0,73.00002384188086,54.93351389606096,-0.19757391749913467,-0.25171407448603667,-0.20544673105041156,0.2717957656893777,10.082796046337819,0.0,0.010973441581572985,0.23050031661987447,-0.1392209116554497,0.6002215448951977,0.045639702482212385,0.41536093075753655,-0.6222520120239263,60.000038146973154,-6.056558317047347,0.18486061413766183,4,-0.17500019073486506,-0.25500035285949885,-0.27000045776367365,0.30499982833862127,0.30999946594238104,0,0.07558134763933433,1.0,8.600000381469728,-1.0000000000000178,8.600000381469728,-1.5454490283370974,8.720000267028809,0.07558134763933433
861,2003-04-22,8.670000076293945,8.779999732971191,8.569999694824219,8.659999847412111,36823.0,0.008139499037121523,-1.2105205039401696,100.0,73.26735664895612,58.12704717934721,-0.24120573641915755,-0.3150252442413155,-0.2888626281699036,0.20336573423464444,11.074738111124924,0.21000003814697266,0.03657317523475356,0.28600001335144043,-0.1074410792687921,0.679441105971673,0.08927946704132417,0.4827205596615567,-0.6593616339965802,56.666656070292106,-12.066143575557561,0.1967205463101163,4,-0.2199997901916504,-0.3250000476837158,-0.36500000953674316,0.2350001335144043,0.38000011444091797,1,0.07035751456855777,1.0,8.600000381469728,1.0,8.600000381469728,-1.0000000000000178,8.600000381469728,0.07035751456855777
862,2003-04-23,9.010000228881836,9.010000228881836,8.600000381469728,8.699999809265138,133188.0,0.03921570352894688,1.6451567253944555,30.999332443263004,80.00002825702889,62.06865508575265,-0.5163637838299646,-0.6455957048264125,-0.638282378013022,-0.13323141029234797,12.061463354369844,0.4099998474121076,0.05812981987801358,0.599000167846679,0.11664177997057124,1.0813585557227867,0.3578209739086251,0.8401793617847328,-0.9677873166469713,100.0,27.251397928630695,0.24117919393805407,4,-0.4549999237060547,-0.5600001811981201,-0.6100001335144043,-0.10500001907348633,0.039999961853027344,2,0.012208618632953971,-1.2105205039401696,8.670000076293945,1.0,8.600000381469728,1.0,8.600000381469728,0.012208618632953971
863,2003-04-24,9.300000190734863,9.390000343322754,9.0,9.0,675834.0,0.032186454437972634,-1.6000006357824734,0.9677412408209026,83.53660947720033,66.40321646106602,-0.7171767209678208,-0.9114429023297479,-0.9267892302324121,-0.42385564850192736,12.686297415227028,0.3900003433227539,0.10467291535824685,0.8440001010894775,0.21909912576687063,1.4689010764120844,0.5315496134281741,1.156450588750781,-1.1997200395011802,89.02438031571248,15.950400024720153,0.3124504876613034,4,-0.554999828338623,-0.6600000858306885,-0.9000000953674316,-0.39499998092651367,-0.3299999237060547,3,-0.021505355393904968,1.6451567253944555,9.010000228881836,-1.2105205039401696,8.670000076293945,1.0,8.600000381469728,-0.021505355393904968
864,2003-04-25,9.460000038146973,9.520000457763672,9.399999618530273,9.399999618530273,453124.0,0.017204284315123886,-3.0,0.20000127156494676,83.1250249594541,70.19871631065055,-0.7682809347639861,-1.05214090375609,-1.0846954867329242,-0.583555718740211,13.447200525429912,0.2200002670288086,0.16377207113749925,0.9574999332427971,0.1877869643821306,1.7272129021034628,0.5726434488124639,1.3423564176731304,-1.2565422715461647,93.68417142834198,22.44658946914737,0.384856484430333,4,-0.5499997138977051,-0.7549998760223389,-1.0699999332427979,-0.554999828338623,-0.26000022888183594,4,-0.04968290329107361,-1.6000006357824734,9.300000190734863,1.6451567253944555,9.010000228881836,-1.2105205039401696,8.670000076293945,-0.04968290329107361
865,2003-04-28,9.600000381469727,9.619999885559082,9.600000381469727,9.460000038146973,6450.0,0.014799190566406883,1.2857065006369166,2.3333227370261462,87.50000000000017,74.25500863084586,-0.7960334245192531,-1.124572233093268,-1.2193203554097956,-0.7157329426438324,13.929439681761826,0.15999984741210938,0.23340791355962054,1.0180002689361576,0.1414374284264781,1.894563109445837,0.5797188486813187,1.4562816891909964,-1.2648883457526328,98.09528567081894,26.27187955466853,0.4382814202548395,4,-0.5400004386901855,-0.8450005054473877,-1.2075002193450928,-0.7200002670288086,-0.40000057220458984,0,-0.06250003725290154,-3.0,9.460000038146973,-1.6000006357824734,9.300000190734863,1.6451567253944555,9.010000228881836,-0.06250003725290154
866,2003-04-29,9.699999809265137,9.800000190734863,9.550000190734863,9.550000190734863,324140.0,0.010416606648103066,-2.3333418104599266,1.07142321918788,92.8994132926433,77.95065675521427,-0.791105137512794,-1.161245732739637,-1.311059604369639,-0.8094837436754272,14.56262592290018,0.25,0.31377274792906995,1.0399997234344482,0.05777870932045559,2.02222073754844,0.5488892163774519,1.5311102304914446,-1.210701231567004,91.66663355296984,16.37704406760892,0.491110507056996,4,-0.5149998664855957,-0.8549997806549072,-1.2949998378753662,-0.9199995994567871,-0.1099996566772461,1,-0.08144329663784566,1.2857065006369166,9.600000381469727,-3.0,9.460000038146973,-1.6000006357824734,9.300000190734863,-0.08144329663784566
867,2003-04-30,9.550000190734863,9.699999809265137,9.550000190734863,9.699999809265137,63606.0,-0.015463878503069517,1.0,-1.0,85.32610751956983,81.64008720303993,-0.571039475484719,-0.9538248752611622,-1.1495368020711059,-0.657078053109613,15.504614483672153,0.14999961853027344,0.3840205873970497,0.8225000858306881,-0.21083645724706557,1.8558366289084418,0.3058318142918104,1.3391683573695659,-0.8772033872115887,68.75000745057882,-9.336255772730254,0.516668271538877,4,-0.36500024795532227,-0.7050001621246338,-1.1974999904632568,-0.820000171661377,0.0,2,-0.052356019896741546,-2.3333418104599266,9.699999809265137,1.2857065006369166,9.600000381469727,-3.0,9.460000038146973,-0.052356019896741546
868,2003-05-01,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,0.0,1.0,-0.0,85.32610751956983,82.66451905736703,-0.4717164863953034,-0.8933005212090421,-1.1364865196016893,-0.6543282190993835,16.553372316320193,0.0,0.44679703208409194,0.7550000667572014,-0.3091626365999822,1.819162770114385,0.2229187150786096,1.2870814184357933,-0.7193949130019668,37.500089406839265,-42.31556490880435,0.5320813516785918,5,-0.36500024795532227,-0.7050001621246338,-1.1974999904632568,-0.820000171661377,0.09999942779541016,3,-0.052356019896741546,1.0,9.550000190734863,-2.3333418104599266,9.699999809265137,1.2857065006369166,9.600000381469727,-0.052356019896741546
869,2003-05-02,9.550000190734863,9.6899995803833,9.350000381469727,9.600000381469727,180718.0,0.0,1.9565329164783494,-100.0,84.48277657533133,83.94038047219486,-0.3607211521234426,-0.8295053558568757,-1.1228447819885243,-0.6517101433729842,17.441457368209043,0.3399991989135742,0.4810187794095899,0.6875000476837165,-0.3889439427016992,1.7639440380691331,0.14927805249100778,1.2257220428764253,-0.5836796251816914,44.44442089692048,-34.49405440909804,0.5382219951927082,5,-0.36500024795532227,-0.7050001621246338,-1.1974999904632568,-0.8450002670288086,0.05000019073486328,4,-0.06073297509132558,1.0,9.550000190734863,1.0,9.550000190734863,-2.3333418104599266,9.699999809265137,-0.06073297509132558
870,2003-05-05,9.520000457763672,9.600000381469727,9.399999618530273,9.399999618530273,61076.0,-0.0031413332326732935,-2.3333227370261462,-2.4000076293654273,81.48151636671045,84.85306488527868,-0.2084121464644344,-0.7497350688169746,-1.0824944522521456,-0.6221142788526102,19.33553873808702,0.20000076293945312,0.544840614160421,0.6015002727508545,-0.4900611622920099,1.693061707793719,0.05571955522942318,1.1472809902722858,-0.4369647446850635,37.77781074431133,-36.90627166611289,0.545780717521432,5,-0.32000017166137695,-0.6750004291534424,-1.1525003910064697,-0.8650002479553223,0.08999919891357422,0,-0.03361351188145911,1.9565329164783494,9.550000190734863,1.0,9.550000190734863,1.0,9.550000190734863,-0.03361351188145911
871,2003-05-06,9.520000457763672,9.550000190734863,9.399999618530273,9.520000457763672,105226.0,0.0,4.000063578853673,0.0,78.57146263125814,84.69433537130415,-0.08399248900526501,-0.6922939985474166,-1.0670947727367803,-0.6237996181353012,21.29980625168136,0.15000057220458984,0.5832161793076249,0.5425002574920654,-0.5449569886452785,1.6299575036294094,-0.0012283655766065493,1.0862288805607374,-0.33658971781318847,48.57152977784801,-23.033863115033796,0.5437286230686719,5,-0.12000036239624023,-0.6200003623962402,-1.2425005435943604,-0.9000003337860107,0.07999992370605469,1,-0.03361351188145911,-2.3333227370261462,9.520000457763672,1.9565329164783494,9.550000190734863,1.0,9.550000190734863,-0.03361351188145911
872,2003-05-07,9.600000381469727,9.600000381469727,9.449999809265137,9.510000228881836,415187.0,0.0084033529263976,2.3333403975755522,100.0,86.76474094394212,85.05301664538658,-0.07990218009863703,-0.7019594099319413,-1.127224098385046,-0.7051964705095024,22.39298319016971,0.15000057220458984,0.6386562321210398,0.5550001621246334,-0.5096767474080153,1.6196770716572813,0.022661707358309968,1.087338616890957,-0.3302671184094308,73.52958501044837,1.8232653065837923,0.5323384547663239,5,-0.02500009536743164,-0.7000002861022949,-1.322500467300415,-1.010000467300415,-0.40000057220458984,2,-0.0010416904671315397,4.000063578853673,9.520000457763672,-2.3333227370261462,9.520000457763672,1.9565329164783494,9.550000190734863,-0.0010416904671315397
873,2003-05-08,9.5,9.579999923706056,9.399999618530273,9.550000190734863,111903.0,-0.010416705989173769,2.2727430359882397,-0.5555567329292587,80.82192407179994,84.79711654675833,0.05749820562848029,-0.5307209350732673,-1.0077830567506219,-0.6097434383026652,23.440826533965236,0.20000076293945312,0.6934647459855636,0.39249978065490687,-0.6212140614206678,1.4062136227304816,-0.11435714038288047,0.8993567016926942,-0.1560293670652655,44.11763880902627,-26.48270055411451,0.5068569210377872,5,0.07500028610229492,-0.5749998092651367,-1.2225000858306885,-0.9199998378753662,-0.3100004196166992,3,0.00526317797209086,2.3333403975755522,9.600000381469727,4.000063578853673,9.520000457763672,-2.3333227370261462,9.520000457763672,0.00526317797209086
874,2003-05-09,9.449999809265137,9.479999542236328,9.399999618530273,9.479999542236328,151550.0,-0.00526317797209086,4.333375719235782,0.5999923706345724,78.14568992685754,83.7577487608536,0.11837956190907484,-0.40708154755061443,-0.9443252237730579,-0.5646275110884496,24.918724645930407,0.10000038146972656,0.7061844947528062,0.2824995994567878,-0.6568365822196682,1.2218357811332439,-0.1871684913814402,0.7521676902950158,0.35000038146972656,25.0,-45.00211336946052,0.46966809083822786,5,0.1250004768371582,-0.5249996185302734,-1.1724998950958252,-0.9049999713897705,-0.25,4,0.021164001407603106,2.2727430359882397,9.5,2.3333403975755522,9.600000381469727,4.000063578853673,9.520000457763672,0.021164001407603106
875,2003-05-12,9.380000114440918,9.5,9.350000381469727,9.449999809265137,48970.0,-0.007407375263181359,-1.3077013366198629,2.3333439298089456,73.50994632263638,81.60336354196393,0.17197543743373345,-0.26979278227451076,-0.8581800174379595,-0.500767071084951,25.746478500311287,0.14999961853027344,0.6795088163311132,0.16099991798400914,-0.6992300957020507,1.021229931670069,-0.2691150888590208,0.5911149248270391,0.4120000648498543,11.999893188476562,-57.22337210361765,0.4301150068430301,5,0.14499998092651367,-0.4549999237060547,-1.1025002002716064,-0.8350002765655518,-0.31000041961669744,0,0.02345418596425275,4.333375719235782,9.449999809265137,2.2727430359882397,9.5,2.3333403975755522,9.600000381469727,0.02345418596425275
876,2003-05-13,9.449999809265137,9.5,9.300000190734863,9.300000190734863,140414.0,0.007462653941384456,-1.6666709052299633,-2.142861035422343,67.74193548387098,79.64956664910854,0.07016219221046249,-0.27929108308827644,-0.9086312680711082,-0.5765613028468461,27.086284054079556,0.19999980926513672,0.6445865536925162,0.1834996223449714,-0.6120477257913901,0.9790469704813329,-0.21427405172321023,0.5812732964131531,0.32432037811279457,49.999841054381655,-14.697092334993137,0.39777367406818104,5,0.04500007629394531,-0.5249996185302734,-1.1724998950958252,-0.9049999713897705,-0.5999994277954102,1,0.016931201126082485,-1.3077013366198629,9.380000114440918,4.333375719235782,9.449999809265137,2.2727430359882397,9.5,0.016931201126082485
877,2003-05-14,9.40999984741211,9.5,9.399999618530273,9.449999809265137,51469.0,-0.004232800281520621,-2.3333227370261462,-0.2666670905229963,55.555544852127326,76.34172635272603,0.09858156663804252,-0.19494241918588173,-0.8491446185065001,-0.5426473030417576,28.82133858195377,0.10000038146972656,0.583758870229186,0.10899968147277761,-0.6455484982767601,0.8635478612223153,-0.26827440840199124,0.48627377134754646,0.33586114016723734,39.285629136140294,-21.411449433721337,0.3772740898747689,5,0.08500003814697266,-0.4849996566772461,-1.1324999332427979,-0.8650000095367432,-0.6499996185302734,2,0.020191342947776025,-1.6666709052299633,9.449999809265137,-1.3077013366198629,9.380000114440918,4.333375719235782,9.449999809265137,0.020191342947776025
878,2003-05-15,9.380000114440918,9.5,9.34000015258789,9.40999984741211,88900.0,-0.0031880694428960688,-1.9090972143953253,0.7499940395298381,45.34883463040628,71.9935105810677,0.11390964243169677,-0.10910474276107784,-0.7950917040328385,-0.518969764990949,30.434767811089596,0.15999984741210938,0.49890872251356555,0.039999961853027344,-0.6388224478801696,0.7188223715862243,-0.29941124301357114,0.3794111667196258,0.33910922532776056,40.0,-15.841825885520805,0.33941120486659854,5,0.07000017166137695,-0.42999982833862305,-1.125,-0.9350001811981201,-0.619999885559082,3,-0.01918979775902807,-2.3333227370261462,9.40999984741211,-1.6666709052299633,9.449999809265137,-1.3077013366198629,9.380000114440918,-0.01918979775902807
879,2003-05-16,9.5,9.510000228881836,9.380000114440918,9.380000114440918,296450.0,0.012793164615673813,-1.1666706403134413,-4.000031789426837,44.04758390648522,67.83418475215377,-0.015565525184037199,-0.16677228954680245,-0.885601914185191,-0.6448179113032992,32.15027454124626,0.13000011444091797,0.4335086088449458,0.11499986648559535,-0.47013163974817473,0.7001313727193654,-0.1775658866312888,0.4075656196024795,0.19396279082664947,95.23798711177514,42.89273764917533,0.29256575311688465,5,-0.04999971389770508,-0.5499997138977051,-1.2725000381469727,-1.0550000667572021,-0.6499996185302734,4,-0.032631623117547304,-1.9090972143953253,9.380000114440918,-2.3333227370261462,9.40999984741211,-1.6666709052299633,9.449999809265137,-0.032631623117547304
880,2003-05-19,9.25,9.449999809265137,9.199999809265137,9.420000076293944,167582.0,-0.02631578947368418,1.1739173701756422,-1.4166686534900392,27.272709758026522,62.13432332179471,0.21468345950027334,0.14168513546018957,-0.6090540205757939,-0.4036163283801777,33.57431301293986,0.3000001907348633,0.3586220167882157,-0.1675001144409176,-0.6279747273017584,0.2929744984199232,-0.3977374208713371,0.0627371919895019,0.4203250348211416,16.129071953091593,-29.951700230432667,0.2302373064304202,5,0.15000009536743164,-0.2999997138977051,-0.9950000047683716,-0.8050000667572021,-0.6000003814697283,0,-0.005405426025390625,-1.1666706403134413,9.5,-1.9090972143953253,9.380000114440918,-2.3333227370261462,9.40999984741211,-0.005405426025390625
881,2003-05-20,9.279999732971193,9.380000114440918,9.220000267028807,9.300000190734863,17335.0,0.003243214375264092,-1.285722070844654,0.11764969875123897,34.4827132615703,56.3252091348645,0.16434172018915483,0.16836012106882237,-0.6141889315914586,-0.44232935471244517,34.32196678386505,0.15999984741211115,0.28671737947659537,-0.16800036430358745,-0.47535587489836395,0.13935514629118906,-0.3216781196009766,-0.014322609006198306,0.35269928380546745,25.80639207036318,-16.687814289307646,0.15367775529738867,5,0.11000013351440252,-0.2299995422363299,-1.0249997377395648,-0.8349997997283953,-0.5900001525878942,1,-0.022629315106643455,1.1739173701756422,9.25,-1.1666706403134413,9.5,-1.9090972143953253,9.380000114440918,-0.022629315106643455
882,2003-05-21,9.119999885559082,9.25,9.109999656677246,9.25,128501.0,-0.017241363363798667,1.1538495396691486,6.499856952127223,29.126174039287804,50.58123690902981,0.2783663218679848,0.35523656693444394,-0.4300260424856681,-0.2920616510437881,34.085147195253604,0.1700000762939471,0.22044293469566867,-0.33350019454956126,-0.6102693192884558,-0.05673106981066667,-0.47188475691900855,-0.19511563218011396,0.4780831946166568,2.5000536441035592,-38.947661936071,0.13838456236944754,5,0.19000005722045898,0.03000020980834961,-0.839999794960022,-0.6749999523162842,-0.47000026702881037,2,-0.029605209153223955,-1.285722070844654,9.279999732971193,1.1739173701756422,9.25,-1.1666706403134413,9.5,-0.029605209153223955
883,2003-05-22,9.100000381469727,9.220000267028807,9.079999923706056,9.130000114440918,158228.0,-0.0021929281074908324,-2.999972752414919,0.23076697355390088,28.571402621064692,45.072982763941724,0.2633533352704944,0.3789113172368168,-0.38946624995398693,-0.28424478055951496,32.82462079477221,0.14000034332275035,0.16347691740762293,-0.3434997081756599,-0.6557935238301607,-0.03120589252115913,-0.49964661600291116,-0.18735280034840862,0.4492743563561632,4.651265946309998,-34.913021891638415,0.15614690782725069,5,0.19499969482421875,0.08499956130981445,-0.7250005006790161,-0.6550004482269287,-0.3000001907348633,3,-0.03736265256430438,1.1538495396691486,9.119999885559082,-1.285722070844654,9.279999732971193,1.1739173701756422,9.25,-0.03736265256430438
884,2003-05-23,8.989999771118164,9.109999656677246,8.899999618530273,9.109999656677246,234900.0,-0.012087978652787323,2.5000039736467747,4.000031789426837,26.548624766856065,39.85505814663279,0.3366424806828725,0.476316279569895,-0.2613715614583505,-0.18750948278208135,31.514775889228908,0.21000003814697266,0.08076725862403578,-0.43000030517578125,-0.802078553230821,-0.0579220571207415,-0.6160394292033011,-0.24396118114826137,0.502961989013345,16.363658432125288,-22.458877783872115,0.18603912402751976,5,0.21500015258789062,0.19500017166137695,-0.6049996614456177,-0.5449998378753662,-0.1399993896484375,4,-0.02558393193459685,-2.999972752414919,9.100000381469727,1.1538495396691486,9.119999885559082,-1.285722070844654,9.279999732971193,-0.02558393193459685
885,2003-05-26,9.0,9.25,8.989999771118164,8.989999771118164,25770.0,0.0011123725402044649,-50.99885561701316,-0.08333532015672063,27.192950167980698,35.3496153337561,0.29845650504420007,0.44170733834737774,-0.2527884479681237,-0.21085154546818785,29.653398818679122,0.26000022888183594,0.006675370346087561,-0.3900000572204583,-0.7961632313382854,0.016163116897368823,-0.5930816442793709,-0.1869184701615456,0.40994706030733674,20.833391282233663,-16.06379127435651,0.20308158705891324,5,0.2049999237060547,0.18499994277954102,-0.6149998903274536,-0.5550000667572021,-0.23999977111816406,0,-0.016666624281141518,2.5000039736467747,8.989999771118164,-2.999972752414919,9.100000381469727,1.1538495396691486,9.119999885559082,-0.016666624281141518
886,2003-05-27,8.90999984741211,9.199999809265137,8.850000381469727,9.199999809265137,172252.0,-0.010000016954210045,1.4137894747226945,-28.99933244325768,19.999966828708523,31.398995553376228,0.3395048164042507,0.4948598046088648,-0.15131519245221625,-0.13549070745296632,27.557144777027304,0.34999942779541016,-0.06763720947891727,-0.44050021171569753,-0.8725567010064985,-0.00844372242489655,-0.656528456361098,-0.22447196707029704,0.4285545710464387,14.999880790596762,-16.550409812453807,0.21602824464540057,5,0.2700004577636719,0.27500009536743164,-0.524999737739563,-0.4649999141693115,-0.22999954223632812,1,-0.029180722035293205,-50.99885561701316,9.0,2.5000039736467747,8.989999771118164,-2.999972752414919,9.100000381469727,-0.029180722035293205
887,2003-05-28,9.050000190734863,9.18000030517578,9.020000457763672,9.18000030517578,96150.0,0.015712721180732414,1.4615339471078417,0.4482763156596571,31.092438321692953,29.814951519074746,0.15988150473989649,0.3325290246089114,-0.28120287050499293,-0.2902632518762793,25.347606562176537,0.2700004577636701,-0.1289943447576416,-0.27549986839294505,-0.7167172549854772,0.16571751819958713,-0.496108561689212,-0.05489117509667807,0.21038558180547362,50.0,19.21158771194731,0.22060869329626637,5,0.13000011444091797,0.15000009536743164,-0.6525000333786011,-0.6050002574920654,-0.3500003814697248,2,-0.03977907212865284,1.4137894747226945,8.90999984741211,-50.99885561701316,9.0,2.5000039736467747,8.989999771118164,-0.03977907212865284
888,2003-05-29,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,0.0,1.0,-0.0,32.456147689095374,28.52701416158699,0.12085775264164411,0.3089918233860569,-0.26604599737237145,-0.2995969151361919,23.018662156641163,0.0,-0.1827896689726103,-0.2504998683929447,-0.6948078658789907,0.1938081290931013,-0.4726538671359677,-0.028345869649921696,0.14999961853027344,50.0,17.716027845152297,0.22215399874302286,5,0.09999990463256836,0.27500009536743164,-0.5475000143051147,-0.6000001430511475,-0.32000064849853693,3,-0.044198957323128174,1.4615339471078417,9.050000190734863,1.4137894747226945,8.90999984741211,-50.99885561701316,9.0,-0.044198957323128174
889,2003-05-30,8.970000267028809,9.100000381469727,8.90999984741211,9.0,72904.0,-0.008839770388950563,-1.533330790211524,-100.0,32.17391376459335,29.071592384538857,0.13161132342852788,0.361864670620216,-0.17150630474656836,-0.22901159733856247,21.89957941133201,0.1900005340576172,-0.2188481579882957,-0.3014997959136956,-0.7528965487699093,0.14989695694251814,-0.5271981723418016,-0.0758014194855896,0.21000003814697088,30.0,-4.649432658209356,0.2256983764281065,5,0.14499998092651367,0.35500001907348633,-0.2775000333786011,-0.3300001621246338,-0.13000011444091797,4,-0.018952070371593854,1.0,9.050000190734863,1.4615339471078417,9.050000190734863,1.4137894747226945,8.90999984741211,-0.018952070371593854
890,2003-06-02,9.199999809265137,9.289999961853027,9.0,9.039999961853027,57200.0,0.025640973844977655,-1.4166686534900539,-5.333375719235782,40.45801137712086,29.73551439737781,-0.11871027301317127,0.11242644087843878,-0.3839936847494432,-0.4673435634459864,20.349468330924104,0.31999969482421875,-0.23816987510868692,-0.055500221252440696,-0.49225745952489497,0.3812570170200136,-0.2738788403886687,0.16287839788378733,-0.34999942779541016,79.54540035936216,44.90287441931332,0.21837861913622725,6,-0.12999963760375977,0.1250004768371582,-0.39249956607818604,-0.49499964714050293,-0.25,0,-0.038043416853436485,-1.533330790211524,8.970000267028809,1.0,9.050000190734863,1.4615339471078417,9.050000190734863,-0.038043416853436485
891,2003-06-03,9.199999809265137,9.260000228881836,9.100000381469727,9.149999618530273,36083.0,0.0,-1.133350287694313,0.31250149011754047,41.73227873433104,31.13619269682706,-0.14667622668731894,0.09193726254584256,-0.3654757172319556,-0.47592023964428165,18.715587321575633,0.15999984741210938,-0.26813808536921613,-0.03950018882751394,-0.4585454652193057,0.37954508756427785,-0.24902282702340983,0.17002244936838196,-0.3411994361877433,76.3157564517303,40.51481203544523,0.2095226381958956,6,-0.12999963760375977,0.1250004768371582,-0.2924998998641968,-0.44499993324279785,-0.17000007629394354,1,-0.04782604233754284,-1.4166686534900539,9.199999809265137,-1.533330790211524,8.970000267028809,1.0,9.050000190734863,-0.04782604233754284
892,2003-06-04,9.59000015258789,9.59000015258789,9.199999809265137,9.199999809265137,203114.0,0.042391342544376265,1.0,7.799977111903718,56.441718509295974,34.23289446218609,-0.5174066819073122,-0.3150009486916652,-0.7349458724165547,-0.8670473404452625,17.06294791517889,0.3900003433227539,-0.24969247151632779,0.3510001659393307,-0.06625396943725015,0.7682543013159115,0.14237309825104028,0.5596272336276211,-0.7225757877349839,100.0,62.05626975801733,0.20862706768829084,6,-0.36999988555908203,-0.315000057220459,-0.5750001668930054,-0.7450001239776611,-0.6100006103515625,2,-0.09489049352794254,-1.133350287694313,9.199999809265137,-1.4166686534900539,9.199999809265137,-1.533330790211524,8.970000267028809,-0.09489049352794254
893,2003-06-05,9.550000190734863,9.59000015258789,9.390000343322754,9.5,130661.0,-0.004171007426129525,2.076917433884752,0.1282055044076832,51.61290918006783,37.01781495254295,-0.45467538615251435,-0.2857116177564656,-0.6722005620882143,-0.8309729295483841,15.62015205902737,0.19999980926513672,-0.24514698708897953,0.3085001945495609,-0.11587673152855515,0.732877120627677,0.09631173151050376,0.520688657588618,-0.6536727943725573,94.11765530859765,60.8013962700481,0.2121884630390576,6,-0.3299999237060547,-0.2800002098083496,-0.535000205039978,-0.7050001621246338,-0.6000003814697266,3,-0.08900527376893363,1.0,9.59000015258789,-1.133350287694313,9.199999809265137,-1.4166686534900539,9.199999809265137,-0.08900527376893363
894,2003-06-06,9.649999618530273,9.6899995803833,9.399999618530273,9.399999618530273,101697.0,0.010471144062638604,-1.3199996948242188,4.9999809265864315,64.28570455434102,41.13923210658299,-0.5042339262489897,-0.3899523724045082,-0.7520146129396839,-0.9330788835672692,14.237700531793656,0.28999996185302734,-0.2150806051376648,0.3984996318817142,-0.0549908557587937,0.8519901195222221,0.17175438806146026,0.6252448757019682,-0.7259253119189442,94.20290055382252,56.28722190826505,0.22674524382025435,6,-0.37999963760375977,-0.37999963760375977,-0.6349996328353882,-0.804999589920044,-0.6499996185302734,4,-0.09533679923959071,2.076917433884752,9.550000190734863,1.0,9.59000015258789,-1.133350287694313,9.199999809265137,-0.09533679923959071
895,2003-06-09,9.600000381469727,9.699999809265137,9.550000190734863,9.699999809265137,9500.0,-0.0051812682939942345,2.000009536797734,-0.3999977111816406,61.26763543023156,45.72452861786333,-0.402501512730737,-0.340061310552894,-0.6652311127082502,-0.8845402813288459,13.107771257579978,0.14999961853027344,-0.18089795181249713,0.3375003814697273,-0.13919326235091134,0.8141940252903659,0.09915355955940797,0.5758472033800466,-0.6299705584320794,83.33341280626883,42.07310583612351,0.23834682191031972,6,-0.2950005531311035,-0.3250002861022949,-0.5850003957748413,-0.7550003528594971,-0.4200000762939471,0,-0.07916668736272303,-1.3199996948242188,9.649999618530273,2.076917433884752,9.550000190734863,1.0,9.59000015258789,-0.07916668736272303
896,2003-06-10,9.609999656677246,9.630000114440918,9.550000190734863,9.550000190734863,370964.0,0.0010415911260608368,-1.6666878596178911,-0.5999980926404532,69.2913515908357,49.96885231443475,-0.33834412463360586,-0.35569591293301883,-0.6417624539036222,-0.8970745702519416,12.228142002384612,0.07999992370605469,-0.129727034325267,0.3394996643066399,-0.1554633386994837,0.8344626673127635,0.09201816280357811,0.5869811658097017,-0.5815722347413992,81.99996948242188,34.356371921328375,0.24748150150306172,6,-0.30499982833862305,-0.33499956130981445,-0.5874994993209839,-0.7649996280670166,-0.3899993896484393,1,-0.0686784465131095,2.000009536797734,9.600000381469727,-1.3199996948242188,9.649999618530273,2.076917433884752,9.550000190734863,-0.0686784465131095
897,2003-06-11,9.600000381469727,9.649999618530273,9.550000190734863,9.600000381469727,228228.0,-0.0010405073428458866,1.0000190737773709,0.0,69.84129627218809,54.12275771255616,-0.2705767785913551,-0.3486056257472061,-0.5996556588857853,-0.8884168193378521,11.330750870663975,0.09999942779541016,-0.07567210518872258,0.3200003623962395,-0.19319398159580103,0.8331947063882801,0.06340319040021924,0.5765975343922598,-0.5178471685475365,67.74206449310584,14.054627304551431,0.25659717199602045,6,-0.2950005531311035,-0.3250002861022949,-0.4500002861022949,-0.7550003528594971,-0.5900001525878906,2,-0.0593750651925774,-1.6666878596178911,9.609999656677246,2.000009536797734,9.600000381469727,-1.3199996948242188,9.649999618530273,-0.0593750651925774
898,2003-06-12,9.199999809265137,9.25,8.890000343322754,9.199999809265137,496137.0,-0.041666724615624595,6.199965667855576,0.0,56.774202281314544,56.856123103302956,0.17091207730466706,0.039229674044921836,-0.17153362096267166,-0.49097967912218365,10.717872542744121,0.7100000381469727,-0.009175333427634769,-0.07100019454956019,-0.5831227279654492,0.4411223388663288,-0.32706146125750557,0.1850610721583852,0.5,38.27156423883788,-19.305237944360798,0.25606126670794477,6,0.0950002670288086,0.07500028610229492,0.03750038146972656,-0.3549997806549072,-0.19999980926513672,3,-0.023913072998898444,1.0000190737773709,9.600000381469727,-1.6666878596178911,9.609999656677246,2.000009536797734,9.600000381469727,-0.023913072998898444
899,2003-06-13,9.1899995803833,9.229999542236328,9.170000076293944,9.199999809265137,175850.0,-0.0010869814227348895,-1.4000152590217971,-100.0,56.1290255098933,58.59734689583323,0.24071475897986971,0.026155673814580283,-0.13294832619120456,-0.4812319760953745,10.02922305022847,0.05999946594238459,0.035924980845942756,-0.06550040245056188,-0.5670968288603415,0.43609602395921776,-0.3162986156554517,0.18529781075432794,0.49380023956298835,37.03696726657923,-24.14715429741694,0.25079821320488954,6,0.10500049591064453,0.08500051498413086,0.06000065803527832,-0.3449995517730713,-0.28999996185302734,4,-0.026115319050771246,6.199965667855576,9.199999809265137,1.0000190737773709,9.600000381469727,-1.6666878596178911,9.609999656677246,-0.026115319050771246
900,2003-06-16,9.199999809265137,9.25,9.0600004196167,9.25,47715.0,0.001088164237045497,6.599954223807435,4.999904634751097,59.863955287546105,60.61197762396824,0.25782788682036895,0.012877741126629871,-0.12010550158533562,-0.49047112328553055,10.531426787218145,0.18999958038330078,0.08161486496948278,-0.05300016403198171,-0.5552100487970648,0.4492097207331014,-0.30410510641452326,0.19810477835055984,0.46792402114868104,40.789442313314936,-25.152865116291082,0.25110494238254144,6,0.0950002670288086,0.07500028610229492,0.05000042915344238,-0.3549997806549072,-0.3000001907348633,0,-0.021739110153428554,-1.4000152590217971,9.1899995803833,6.199965667855576,9.199999809265137,1.0000190737773709,9.600000381469727,-0.021739110153428554
901,2003-06-17,9.06999969482422,9.149999618530273,9.050000190734863,9.100000381469727,114965.0,-0.014130447514791866,-1.8571389645776566,0.6000114440481058,50.684915400488265,59.97233283410071,0.41063039150607317,0.133166006432063,0.03363228598321477,-0.35790340346562566,11.072251386528075,0.14999961853027344,0.13468755497554064,-0.17250027656555034,-0.681074188554021,0.33607363542292035,-0.4267872325597857,0.081786679428685,0.5823656658477763,23.684147784524846,-42.445809886072986,0.25428695599423495,6,0.2250003814697248,0.20500040054321111,0.15500044822692693,-0.22499966621399103,-0.11999988555908381,1,0.012127961858072744,6.599954223807435,9.199999809265137,-1.4000152590217971,9.1899995803833,6.199965667855576,9.199999809265137,0.012127961858072744
902,2003-06-18,8.850000381469727,9.100000381469727,8.829999923706055,9.100000381469727,415095.0,-0.02425571342411803,1.160003662109375,8.33314260283602,44.047615668665784,59.13174466616715,0.575099732268523,0.34983681290445645,0.2782036984387197,-0.13690903822606515,12.497209923491713,0.2700004577636719,0.15798843359519665,-0.3789996147155765,-0.914866828086069,0.15686759865491595,-0.6469332214008219,-0.11106600803033118,0.7871176788552852,4.76201288822485,-60.78894547489826,0.2679336066852462,6,0.41499948501586914,0.41499948501586914,0.3599996566772461,-0.00500035285949707,0.14999961853027344,2,0.04180789487125813,-1.8571389645776566,9.06999969482422,6.599954223807435,9.199999809265137,-1.4000152590217971,9.1899995803833,0.04180789487125813
903,2003-06-19,8.760000228881836,8.90999984741211,8.75,8.90999984741211,264211.0,-0.010169508328647603,1.1333367241839707,0.5999984741210938,43.78697256517865,56.854107778482444,0.604861253360939,0.4353812005991031,0.3922367639449753,-0.04499003246514732,14.004174730844564,0.15999984741210938,0.1775279039579285,-0.4519997596740719,-1.0253591693551787,0.12135965000703486,-0.7386794645146253,-0.16532005483351853,0.8448331059784167,2.0000457763671875,-65.23688241975864,0.2866797048405536,6,0.4649996757507324,0.4649996757507324,0.4499998092651367,0.08499979972839355,0.18999958038330078,3,0.028538812039724304,1.160003662109375,8.850000381469727,-1.8571389645776566,9.06999969482422,6.599954223807435,9.199999809265137,0.028538812039724304
904,2003-06-20,8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0.0,0.0,1.0,-0.0,34.93150192792696,53.927870722670825,0.5200244763527699,0.4398163375429682,0.4167651834659356,-0.044169409480964816,14.698880914716403,0.0,0.13999550449482712,-0.44049978256225586,-1.0411826408096871,0.16018307568517542,-0.7408412116859715,-0.14015835343854022,0.7935431058868012,2.0000457763671875,-61.049390692967336,0.3003414291237155,6,0.4399995803833008,0.4649996757507324,0.440000057220459,0.08499979972839355,0.23999977111816406,4,0.0273972334300725,1.1333367241839707,8.760000228881836,1.160003662109375,8.850000381469727,-1.8571389645776566,9.06999969482422,0.0273972334300725
905,2003-06-23,8.850000381469727,9.0,8.729999542236326,8.729999542236326,138452.0,0.010273989753009305,-3.499976158308726,100.0,38.70968337362356,50.529907587425036,0.3491674477157307,0.35626847306330234,0.34962117850295904,-0.13393495699911995,15.758822530924451,0.27000045776367365,0.11343115490039679,-0.34299964904785085,-0.9578028693692744,0.2718035712735727,-0.6504012592085626,-0.03559803888713908,0.6553303532127916,28.571623198805028,-31.44479070306076,0.30740161016071177,6,0.3399991989135742,0.36499929428100586,0.34999990463256836,-0.00500035285949707,-0.05000019073486328,0,0.005649631062755178,1.0,8.760000228881836,1.1333367241839707,8.760000228881836,1.160003662109375,8.850000381469727,0.005649631062755178
906,2003-06-24,8.649999618530272,8.850000381469727,8.600000381469728,8.800000190734863,273565.0,-0.022598955290241585,-1.0000076294236495,-1.2499960263848011,15.441123878204436,44.485443988093515,0.4455229850046649,0.5647468066178298,0.5657896311124464,0.06386242740785342,16.380525497040477,0.24999999999999822,0.04762337351451684,-0.530000400543214,-1.1799881877140344,0.11998738662760644,-0.8549942941286233,-0.20500650695780465,0.7933046207565511,9.9998474121087,-43.10170548547894,0.32499389358541014,6,0.2750005722045916,0.50000047683716,0.5250005722045916,0.19500041007995783,0.16000080108642756,1,0.028901735378628723,-3.499976158308726,8.850000381469727,1.0,8.760000228881836,1.1333367241839707,8.760000228881836,0.028901735378628723
907,2003-06-25,8.689999580383299,8.699999809265138,8.560000419616701,8.630000114440918,37740.0,0.004624273250525723,2.499988079059521,-0.3999949137563651,18.38230034879267,40.21967710670219,0.29375614411759976,0.5232193779381031,0.535663153468116,0.0217096405732935,17.07906944379747,0.1399993896484375,-0.015237279285924998,-0.4720004081726099,-1.156185676874177,0.21218486052895713,-0.8140930425233943,-0.1299077738218255,0.6689742731218136,29.545291987176714,-17.60923668015054,0.3420926343507839,6,0.2150006294250506,0.44000053405761896,0.5300004482269305,0.1550004482269305,0.21000003814697443,2,0.029919475424228903,-1.0000076294236495,8.649999618530272,-3.499976158308726,8.850000381469727,1.0,8.760000228881836,0.029919475424228903
908,2003-06-26,8.649999618530272,8.989999771118164,8.640000343322754,8.699999809265138,136432.0,-0.004602987777274747,-9.000163489965804,-0.8333439298090294,11.538438966275109,35.265167490744616,0.2766239609657344,0.5604503789351849,0.5891439131766418,0.06345378603598384,17.35330817632244,0.34999942779541016,-0.09761831052336056,-0.49200034141540705,-1.2123979568254644,0.22839727399465026,-0.8521991491204357,-0.1318015337103784,0.6130974229082309,20.454382896267585,-19.891729839032354,0.3601988077050286,6,0.25500059127807795,0.4800004959106463,0.5800004005432147,0.19500041007995783,0.2500000000000018,3,0.04046247363062849,2.499988079059521,8.689999580383299,-1.0000076294236495,8.649999618530272,-3.499976158308726,8.850000381469727,0.04046247363062849
909,2003-06-27,8.800000190734863,8.9399995803833,8.659999847412111,8.699999809265138,478368.0,0.017341107377999876,-2.1111028694952307,-1.9999999999998224,21.428576294254796,30.994569824823355,0.07317983267767403,0.4185184737847507,0.45464510343072106,-0.08918180711292578,17.01310909308273,0.2899999618530291,-0.18430632072152697,-0.3334997653961178,-1.066346469672288,0.39934693888005235,-0.6999231175342029,0.03292358674196727,0.3787252560850227,54.54545454545436,18.825764172306975,0.3664233521380854,6,0.05499982833862305,0.3299999237060547,0.4399998188018799,0.04499983787536621,0.01999950408935547,4,0.017045410827172702,-9.000163489965804,8.649999618530272,2.499988079059521,8.689999580383299,-1.0000076294236495,8.649999618530272,0.017045410827172702
910,2003-06-30,8.850000381469727,8.899999618530273,8.800000190734863,8.850000381469727,48935.0,0.005681839733084004,1.0000190737773709,0.0,23.611163541068606,27.986375173776725,-0.0354129104641423,0.3593782784478545,0.4210472945002337,-0.13979664049768203,17.716223014075755,0.09999942779541016,-0.22785496569041896,-0.2659996032714851,-1.0088079564319408,0.4768087498889706,-0.6374037798517129,0.10540457330874275,0.25447806208577717,67.44195330537349,36.02416437442925,0.3714041765802282,6,-0.019999980926513672,0.2799997329711914,0.3449995517730713,-0.00500035285949707,0.009999275207519531,0,0.016949108707875915,-2.1111028694952307,8.800000190734863,-9.000163489965804,8.649999618530272,2.499988079059521,8.689999580383299,0.016949108707875915
911,2003-07-01,8.760000228881836,8.850000381469727,8.720000267028809,8.84000015258789,95241.0,-0.010169508328647603,1.5999923706345724,-100.0,22.368459027830994,25.577579991461754,0.006693298111249746,0.4371368497160457,0.5244855561983073,-0.05269709790755783,18.562827261520233,0.13000011444091797,-0.2756637665546524,-0.3339997768402103,-1.092235965477819,0.42423641179739846,-0.7131178711590156,0.04511831747859496,0.2791408518010119,46.5116536959369,18.875323864304384,0.3791180943188046,7,0.019999980926513672,0.36999988555908203,0.4349997043609619,0.08499979972839355,0.09000015258789062,1,0.004566205571678639,1.0000190737773709,8.850000381469727,-2.1111028694952307,8.800000190734863,-9.000163489965804,8.649999618530272,0.004566205571678639
912,2003-07-02,8.680000305175781,8.779999732971191,8.659999847412111,8.75,121995.0,-0.0091324111433575,-1.1818039950062804,0.8749970197649191,28.333384990618313,23.860514705399492,0.06709891674627322,0.4695398810176066,0.6063101495180447,0.02406724772333213,18.934319784869516,0.11999988555908025,-0.3371958176471157,-0.36849970817565847,-1.1104536973301098,0.37345428097879285,-0.739476702752885,0.0024772864015680796,0.30164389617912946,11.428579213680615,-14.24851189379232,0.37097699457722605,7,0.09999990463256836,0.4499998092651367,0.5024998188018799,0.16499972343444824,0.11999988555908203,2,0.014976971183215282,1.5999923706345724,8.760000228881836,1.0000190737773709,8.850000381469727,-2.1111028694952307,8.800000190734863,0.014976971183215282
913,2003-07-03,8.699999809265138,8.800000190734863,8.659999847412111,8.800000190734863,78956.0,0.0023040902518669526,1.7999961853172508,1.4285831062670047,29.752092170576887,23.285024732360593,0.042122983528606994,0.4032713448769929,0.5790563358729894,0.004747725510549472,19.29088722378126,0.14000034332275213,-0.3763811331921918,-0.3060001850128149,-1.0239914782473907,0.4119911082217609,-0.6649958316301028,0.05299546160447299,0.23104713828118761,14.285714285714377,-9.543221698213564,0.3589956466172882,7,0.08000040054321111,0.4300003051757795,0.4900004863738996,0.145000219345091,0.11999988555908025,3,0.022988484327567837,-1.1818039950062804,8.680000305175781,1.5999923706345724,8.760000228881836,1.0000190737773709,8.850000381469727,0.022988484327567837
914,2003-07-04,8.729999542236326,8.75,8.649999618530272,8.699999809265138,89965.0,0.003448245244699777,1.8571272870942321,-0.299996185317256,30.894305791281823,22.416649445433737,0.008292126014652013,0.31706989874847125,0.5368432622593051,-0.025029360629831743,19.284284631404113,0.10000038146972834,-0.3872212446109664,-0.23000044822692978,-0.8897931330484798,0.4297922365946203,-0.5598967906377048,0.09989589418384526,0.1565218219584441,31.999969482421648,9.89026267050162,0.3298963424107754,7,0.04500055313110529,0.4000005722045916,0.5075006484985369,0.11500048637390314,0.07000064849853693,4,0.01947309108912032,1.7999961853172508,8.699999809265138,-1.1818039950062804,8.680000305175781,1.5999923706345724,8.760000228881836,0.01947309108912032
915,2003-07-07,8.84000015258789,8.84000015258789,8.75,8.789999961853027,478152.0,0.012600299670048498,2.5999923706345727,1.6666878596180885,40.495894474841116,25.200512845060036,-0.11541311658546327,0.15516817701980656,0.4111423953196578,-0.13336705513146896,19.07423651662368,0.11000061035156428,-0.38860484603192447,-0.08199982643127512,-0.670256802356235,0.5062571494936847,-0.37612831439375505,0.2121286615312048,0.007338698257511211,94.9999046329322,70.07010819416347,0.29412848796248037,7,-0.06500005722045898,0.28999996185302734,0.38000011444091797,0.004999876022338867,-0.039999961853027344,0,-0.0022624951830817475,1.8571272870942321,8.729999542236326,1.7999961853172508,8.699999809265138,-1.1818039950062804,8.680000305175781,-0.0022624951830817475
916,2003-07-08,8.949999809265137,9.050000190734863,8.859999656677246,8.949999809265137,236024.0,0.012443399861825188,-1.1111134658585173,0.0,54.54542301906911,29.218637586201865,-0.19934586539837618,-0.007180381466952213,0.2831732087324248,-0.24024892581714852,18.720327199220378,0.21000003814697266,-0.37256249454739354,0.06099982261657644,-0.43090950263881744,0.5529091478719703,-0.1849548400111214,0.30695448524427427,-0.3899993896484357,74.9999403954406,45.55609182988978,0.24595466262769733,7,-0.10499954223632812,0.18000030517578125,0.24750041961669922,-0.10499978065490723,-0.14999961853027344,1,-0.0100558831850166,2.5999923706345727,8.84000015258789,1.8571272870942321,8.729999542236326,1.7999961853172508,8.699999809265138,-0.0100558831850166
917,2003-07-09,9.029999732971193,9.039999961853027,8.899999618530273,8.899999618530273,367100.0,0.008938539152061109,-1.1538495396691486,100.0,62.38528578265524,34.86828723246632,-0.252609422566481,-0.13921022154721285,0.19059854430654788,-0.31423913405401116,18.261983185884855,0.1400003433227539,-0.3662739071290222,0.16949977874756073,-0.1997083512195328,0.5387079087146542,-0.015104286235985143,0.3541038437311066,-0.46019931793212976,94.99989271179334,59.51993738914664,0.18460406498354642,7,-0.17999982833862482,0.10000038146972479,0.16750049591064275,-0.1849997043609637,-0.1499996185302752,2,-0.019933483590728773,-1.1111134658585173,8.949999809265137,2.5999923706345727,8.84000015258789,1.8571272870942321,8.729999542236326,-0.019933483590728773
918,2003-07-10,8.979999542236328,9.079999923706056,8.949999809265137,9.0,563100.0,-0.005537119846449112,-2.2500059604702063,-0.15384953966914655,59.64908171306476,39.11501005677854,-0.16860680243064152,-0.11229436637713341,0.22718372382342267,-0.25782027936165974,17.99632001181403,0.13000011444091975,-0.30776947855931525,0.13049960136413574,-0.20794717574624144,0.4689463784745129,-0.03872378719105285,0.29972298991932433,-0.4005951316833496,76.7441138375825,35.49953809516752,0.16922338855518826,7,-0.11499977111816406,0.15000057220458984,0.267500638961792,-0.13499951362609863,-0.1399993896484375,3,-0.020044472235756783,-1.1538495396691486,9.029999732971193,-1.1111134658585173,8.949999809265137,2.5999923706345727,8.84000015258789,-0.020044472235756783
919,2003-07-11,8.949999809265137,9.010000228881836,8.949999809265137,9.0,15320.0,-0.003340727672656474,-1.4000076293654276,2.4999523173755485,54.62959937763968,42.56150292750866,-0.12861752319039255,-0.10666551045028605,0.24314325758766842,-0.22135149073065996,17.716300069705536,0.06000041961669922,-0.2545134540473466,0.1124998569488529,-0.19025061316451897,0.41525032706222476,-0.03887537810783215,0.26387509200553794,-0.35057157818603457,60.60601681935059,17.024816715446136,0.1513752350566858,7,-0.08500003814697266,0.18000030517578125,0.2950003147125244,-0.10499978065490723,-0.15999984741210938,4,-0.014525152761047044,-2.2500059604702063,8.979999542236328,-1.1538495396691486,9.029999732971193,-1.1111134658585173,8.949999809265137,-0.014525152761047044
920,2003-07-14,9.0,9.09000015258789,8.960000038146973,9.0,113704.0,0.005586613608986157,-2.250005960470162,-0.0,68.81721863540528,47.722476217239134,-0.17333018133358635,-0.18173508767908686,0.18036152476240552,-0.2661229229682931,17.18567300466071,0.1400003433227539,-0.18460941824201882,0.172500038146973,-0.09042876830864621,0.43542884460259224,0.0410356349191634,0.3039644413747826,-0.3813489012158193,60.869583245222316,12.501875466593049,0.13146440322780956,7,-0.13000011444091797,0.13000011444091797,0.26999998092651367,-0.1549999713897705,-0.07999992370605469,0,-0.0222222010294596,-1.4000076293654276,8.949999809265137,-2.2500059604702063,8.979999542236328,-1.1538495396691486,9.029999732971193,-0.0222222010294596
921,2003-07-15,9.18000030517578,9.1899995803833,9.0,9.050000190734863,159815.0,0.020000033908419868,1.5333502876943128,100.0,72.89721625309602,52.67401302418111,-0.3212734997720421,-0.3721523260655406,-0.010592230940789094,-0.4373996270470517,16.74610584597484,0.18999958038330078,-0.1301662105394712,0.3470003128051733,0.059279592280084614,0.634721033330262,0.20313995254262984,0.49086067306771675,-0.5330682631633756,96.55197361281415,43.91126740155134,0.143860360262544,7,-0.26000070571899236,-0.07500028610229315,0.10999965667724787,-0.33500027656555,-0.20000076293945135,1,-0.0413943466022183,-2.250005960470162,9.0,-1.4000076293654276,8.949999809265137,-2.2500059604702063,8.979999542236328,-0.0413943466022183
922,2003-07-16,9.220000267028807,9.25,9.18000030517578,9.18000030517578,198200.0,0.004357294174649917,-2.499988079059765,0.30769174338847943,76.63552817927632,57.88328369181437,-0.30912707651705773,-0.40370998184123685,-0.06388570791984449,-0.46675810529171535,15.691674218916313,0.06999969482422053,-0.07784940466069834,0.36850028038024796,0.03262578457381338,0.7043747761866825,0.20056303247703156,0.5364375282834644,-0.5296228219467309,90.00009536737042,31.9129413042793,0.16793724790321718,7,-0.2700004577636701,-0.11500024795532049,0.06999969482422053,-0.3750002384185773,-0.11999988555908025,2,-0.0455531522917505,1.5333502876943128,9.18000030517578,-2.250005960470162,9.0,-1.4000076293654276,8.949999809265137,-0.0455531522917505
923,2003-07-17,9.010000228881836,9.260000228881836,9.0,9.25,91360.0,-0.022776576145875138,1.0,-6.0,59.29203614509689,61.03858706446049,-0.05646720265965577,-0.18342452829861244,0.13333031723344746,-0.2470700139283668,14.008441588883125,0.26000022888183594,-0.015577100628618723,0.146000242233276,-0.19411756600983487,0.4861180504763869,-0.02405866188827943,0.31605914635483146,-0.2636605283079678,19.35494787100188,-37.56171341083454,0.17005890412155544,7,-0.005000114440917969,-0.09999990463256836,0.2799997329711914,-0.1100001335144043,0.25,3,-0.01442842520960197,-2.499988079059765,9.220000267028807,1.5333502876943128,9.18000030517578,-2.250005960470162,9.0,-0.01442842520960197
924,2003-07-18,9.0,9.09000015258789,8.960000038146973,9.09000015258789,233748.0,-0.0011099032883240545,1.8888865341414827,0.37500099341169363,56.8807154831191,62.859122732046934,-0.004626192786394867,-0.1628727912564205,0.13177865313783066,-0.23021561928636203,12.162749256836285,0.13000011444091797,0.036416786099596976,0.12400002479553152,-0.2176001249821624,0.46560017457322544,-0.04680005009331545,0.2948000996843785,-0.19202103602917653,13.33331214058422,-40.50658517006564,0.17080007488884708,7,0.059999942779541016,-0.08999967575073242,0.2850000858306885,-0.09999990463256836,0.35000038146972656,4,-0.017777760823567745,1.0,9.010000228881836,-2.499988079059765,9.220000267028807,1.5333502876943128,9.18000030517578,-0.017777760823567745
925,2003-07-21,8.899999618530273,9.050000190734863,8.899999618530273,9.0,660300.0,-0.011111153496636272,-2.0,1.1111134658585173,56.363606413544254,63.06114310921084,0.11709381568669208,-0.062119427980645625,0.2210835980905017,-0.12227626358851573,11.36179698953234,0.15000057220458984,0.08638818439100326,0.02149968147277903,-0.32003113053899135,0.3630304934845494,-0.14926572453310705,0.1922650874786651,-0.03777810277012783,0.0,-52.50450790123622,0.1707654060058853,7,0.18000030517578125,0.01000070571899414,0.38500046730041504,0.025000572204589844,0.40000057220458984,0,-0.012359512515958015,1.8888865341414827,9.0,1.0,9.010000228881836,-2.499988079059765,9.220000267028807,-0.012359512515958015
926,2003-07-22,8.899999618530273,9.09000015258789,8.899999618530273,8.979999542236328,44923.0,0.0,-3.7500178814104856,0.7999961853172862,60.784275226544295,62.88325304742072,0.12209500950571694,-0.04472269760253056,0.20791100020296938,-0.11313899578825115,10.172026807317106,0.1900005340576172,0.13643348546416156,0.008999681472777965,-0.3151771690969234,0.3331765320424793,-0.1530887438120736,0.17108810675762953,0.3600006103515625,0.0,-55.316795241183826,0.16208842528485073,7,0.18000030517578125,0.01000070571899414,0.38500046730041504,0.025000572204589844,0.3000001907348633,1,0.0022472425416770747,-2.0,8.899999618530273,1.8888865341414827,9.0,1.0,9.010000228881836,0.0022472425416770747
927,2003-07-23,8.949999809265137,8.960000038146973,8.859999656677246,8.899999618530273,65382.0,0.005617999199770685,1.8571272870941813,-0.6250029802350809,61.90474892961522,63.13388273814856,0.06655210179436821,-0.07825792081092331,0.14633714334653547,-0.1536184067055668,8.720187946072896,0.10000038146972656,0.16747366482626092,0.04599986076354945,-0.2648158166171015,0.3568155381442004,-0.10940797792677515,0.20140769945387405,0.3028004074096682,22.50000596045595,-36.436917375249905,0.15540783869032512,7,0.1100001335144043,-0.03999948501586914,0.33500027656555176,-0.024999618530273438,0.43000030517578125,2,0.0033519255430749517,-3.7500178814104856,8.899999618530273,-2.0,8.899999618530273,1.8888865341414827,9.0,0.0033519255430749517
928,2003-07-24,9.0,9.050000190734863,8.9399995803833,8.960000038146973,45750.0,0.005586613608986157,-1.7499850990022292,0.7999961853172862,62.61682492883111,64.02135224383649,0.022000968005380983,-0.10613406956111149,0.08607279817569058,-0.19147500581282806,8.674224441470495,0.1100006103515625,0.1724815150069574,0.07850003242492676,-0.21076588388639195,0.36776594873624546,-0.0661329257307326,0.2231329905805861,0.2370881942749019,60.869583245222316,-1.4137659331516943,0.14463295815565944,7,0.059999942779541016,-0.08999967575073242,0.2649998664855957,-0.07499980926513672,0.19999980926513672,3,0.011111153496636383,1.8571272870941813,8.949999809265137,-3.7500178814104856,8.899999618530273,-2.0,8.899999618530273,0.011111153496636383
929,2003-07-25,8.949999809265137,9.0,8.710000038146973,9.0,363750.0,-0.005555576748318192,10.599954223807435,-1.2500059604701619,55.445521182403695,62.53560808239187,0.08046266786373302,-0.04671521018404334,0.12114765641767278,-0.1277423071020518,8.690492551760881,0.28999996185302734,0.15969153417053228,0.020999860763549094,-0.26272729135658324,0.3047270128836814,-0.12086371529651707,0.16286343682361526,0.27200484350585974,63.1578154841527,4.805813201601012,0.14186357606006636,7,0.03500032424926758,-0.03999948501586914,0.27500009536743164,-0.024999618530273438,0.3000001907348633,4,0.034636919131080246,-1.7499850990022292,9.0,1.8571272870941813,8.949999809265137,-3.7500178814104856,8.899999618530273,0.034636919131080246
930,2003-07-28,9.0,9.149999618530273,8.90999984741211,9.0,137000.0,0.005586613608986157,-1.666659602424448,-0.0,52.631584230873095,60.28387119103377,0.0340423990726233,-0.08948980815685559,0.06455489202580011,-0.16389917634148787,8.501066469549523,0.23999977111816406,0.15455857170099563,0.06350007057189977,-0.21936321851314666,0.3463633596569462,-0.07793157397062345,0.20493171511442299,0.19128437589355585,65.90914509518329,9.263826663184126,0.14143164454252302,7,-0.014999866485595703,-0.08999967575073242,0.21249985694885254,-0.04999971389770508,0.19999980926513672,0,0.03888893127441406,10.599954223807435,8.949999809265137,-1.7499850990022292,9.0,1.8571272870941813,8.949999809265137,0.03888893127441406
931,2003-07-29,8.800000190734863,9.0,8.800000190734863,9.0,148500.0,-0.0222222010294596,1.0,-100.0,39.252373932465595,56.13018738583258,0.19497419070766497,0.11980269435306745,0.25453505876442506,0.04764413473938589,8.123258535837689,0.19999980926513672,0.15424663325249455,-0.13849973678588867,-0.4166346249266262,0.13963515135484883,-0.2775671808562574,0.000567707284480079,0.36240712489389715,20.454599640637834,-30.044536246752063,0.13906744407036875,7,0.18499994277954102,0.1100001335144043,0.4024994373321533,0.15000009536743164,0.48999977111816406,1,0.05681818058668098,-1.666659602424448,9.0,10.599954223807435,8.949999809265137,-1.7499850990022292,9.0,0.05681818058668098
932,2003-07-30,8.8100004196167,8.90999984741211,8.760000228881836,8.90999984741211,39350.0,0.0011363896210325741,2.000009536797734,0.49999761581193525,41.74762854907477,54.180808764052344,0.13488381897720814,0.12652828220199552,0.23958287002248113,0.049682100710363386,7.563985195146791,0.14999961853027344,0.13433743791276953,-0.13499951362609863,-0.3930490369417825,0.12305000968958524,-0.26402427528394057,-0.005974751968256697,0.3399991989135742,22.72738109945749,-23.4418571010251,0.12902476165784202,7,0.11999940872192383,0.09999990463256836,0.22749972343444824,0.1399998664855957,0.6299991607666016,2,0.0442678060241688,1.0,8.800000190734863,-1.666659602424448,9.0,10.599954223807435,8.949999809265137,0.0442678060241688
933,2003-07-31,8.899999618530273,8.899999618530273,8.770000457763674,8.850000381469727,748096.0,0.01021557260237782,4.200045777065619,-0.49999523160113296,47.70641559684639,53.161442110022044,0.030888348216398853,0.05510613767044248,0.14622015355314844,-0.029549404286875358,7.074772239591401,0.1299991607665998,0.09224812330122667,-0.05500030517578125,-0.2872888574397585,0.17728824708819602,-0.17114458130776988,0.06114397095620738,0.22360002517700117,43.1817639957258,-1.113345920771934,0.1161442761319885,7,0.03000020980834961,0.050000667572021484,0.11750054359436035,0.15000057220458984,0.5,3,0.053932642301608436,2.000009536797734,8.8100004196167,1.0,8.800000190734863,-1.666659602424448,9.0,0.053932642301608436
934,2003-08-01,8.899999618530273,8.949999809265137,8.880000114440918,8.899999618530273,59023.0,0.0,-2.500071527347289,0.0,45.19229358471187,51.92018512904067,0.01699919342194889,0.07219669234771686,0.1463334785490371,-0.019470755096818948,6.4265235654785995,0.06999969482421875,0.03855566817170697,-0.06350030899047887,-0.27238467654805376,0.14538405856709602,-0.16794249276926543,0.040941874788307686,0.19878404884338252,35.897335576509256,-6.040918244788344,0.104442183778787,8,0.03000020980834961,0.05500030517578125,0.11750054359436035,0.2500004768371582,0.9400005340576172,4,0.03370788804420255,4.200045777065619,8.899999618530273,2.000009536797734,8.8100004196167,1.0,8.800000190734863,0.03370788804420255
935,2003-08-04,8.819999694824219,8.960000038146973,8.800000190734863,8.960000038146973,25186.0,-0.008988755857864406,1.2857065006369166,-100.0,30.851042243690088,48.59427035316797,0.09438313010212163,0.15876117298592796,0.22519707107425013,0.07024494258284264,6.346051290452934,0.15999984741210938,0.01807385721421184,-0.14250020980835032,-0.3540485602638537,0.06904814064715303,-0.2482743850361011,-0.03672603458059953,0.25545695479583586,24.999801317661273,-9.615847684140924,0.1057741752277515,8,0.1100001335144043,0.13500022888183594,0.1725003719329834,0.3600006103515625,0.5399999618530273,0,0.04875287075441914,-2.500071527347289,8.899999618530273,4.200045777065619,8.899999618530273,2.000009536797734,8.8100004196167,0.04875287075441914
936,2003-08-05,8.859999656677246,8.920000076293945,8.8100004196167,8.880000114440918,35100.0,0.004535143224154492,1.199984741269145,0.14286006226115625,30.851042243690088,45.14385849917629,0.05376661106718217,0.11770785496325153,0.18740357022255694,0.03709856228755548,6.640895181072244,0.1099996566772461,0.0015108638287060216,-0.09800024032592702,-0.314440529323063,0.11844004867120894,-0.20622038482449412,0.01021990417264007,0.19352959625442345,49.999761581193525,21.464970022172096,0.10822014449856768,8,0.07000017166137695,0.0950002670288086,0.12000060081481934,0.32000064849853516,0.28999996185302734,1,0.0383747365420779,1.2857065006369166,8.819999694824219,-2.500071527347289,8.899999618530273,4.200045777065619,8.899999618530273,0.0383747365420779
937,2003-08-06,8.850000381469727,8.949999809265137,8.829999923706055,8.949999809265137,14610.0,-0.001128586410269583,1.4000114441572808,4.999856952126645,39.18919615540257,42.54078863546201,0.05374063621014891,0.11966594216031368,0.19502528640405004,0.052366131705666064,6.890202050425947,0.11999988555908203,-0.00810401353492729,-0.09899954795837473,-0.31779064008894586,0.1197915441721964,-0.2083950940236594,0.010395998106909943,0.1829171185748617,42.10531599315306,11.8967190782964,0.10939554606528551,8,0.07999944686889648,0.10499954223632812,0.10499978065490723,0.3299999237060547,0.39999961853027344,2,0.04971746456695958,1.199984741269145,8.859999656677246,1.2857065006369166,8.819999694824219,-2.500071527347289,8.899999618530273,0.04971746456695958
938,2003-08-07,8.800000190734863,8.979999542236328,8.779999732971191,8.899999618530273,83750.0,-0.005649738822560368,-1.8571331257961459,1.0,37.179495017049994,40.51123017264494,0.08089426996922455,0.16389246152986026,0.2420178914113933,0.10979243418939788,7.06309957024889,0.19999980926513672,-0.024540238352452448,-0.13999977111816442,-0.3680349864451724,0.08803544420884357,-0.2540173787816684,-0.025982163454660423,0.21354226159586887,10.000238418806475,-21.420003544357023,0.11401760766350374,8,0.1549997329711914,0.1549997329711914,0.1549999713897705,0.38000011444091797,0.5799999237060547,3,0.07272720179282088,1.4000114441572808,8.850000381469727,1.199984741269145,8.859999656677246,1.2857065006369166,8.819999694824219,0.07272720179282088
939,2003-08-08,8.819999694824219,8.819999694824219,8.779999732971191,8.779999732971191,85418.0,0.00227267086998606,1.0,-0.4000019073595468,44.28571039315968,39.58391085734345,0.04527626676186536,0.14087715660374478,0.2217602189052812,0.09741072934271244,7.245340686884111,0.039999961853027344,-0.04726076733190965,-0.11350026130676305,-0.347664103155676,0.12066358054214987,-0.23058218223121862,0.003581659617692523,0.17533021265548854,20.0,-14.758752441901173,0.11708192092445642,8,0.06000041961669922,0.13500022888183594,0.13500046730041504,0.3600006103515625,0.5300006866455078,4,0.06575963081341296,-1.8571331257961459,8.800000190734863,1.4000114441572808,8.850000381469727,1.199984741269145,8.859999656677246,0.06575963081341296
940,2003-08-11,8.800000190734863,8.869999885559082,8.720000267028809,8.800000190734863,152546.0,-0.002267517548905529,1.1428610354223434,0.0,43.05557947105393,40.006489250519934,0.037908836304190174,0.1529676580105992,0.2338491286241009,0.12498907393659486,7.1772635493756844,0.14999961853027344,-0.07728272368800226,-0.12349977493286168,-0.3627333244550961,0.11573377458937273,-0.24311654969397978,-0.003883000171743589,0.17999935150146484,30.769287199821004,-8.039787823752409,0.11961677476111751,8,0.04999971389770508,0.18499994277954102,0.15249991416931152,0.38000011444091797,0.5299997329711932,0,0.11818181128541316,1.0,8.819999694824219,-1.8571331257961459,8.800000190734863,1.4000114441572808,8.850000381469727,0.11818181128541316
941,2003-08-12,8.800000190734863,8.859999656677246,8.710000038146973,8.720000267028809,99500.0,0.0,-1.9999809265864312,100.0,38.80596802477852,39.67963808115368,0.04236384744374533,0.1296885238135168,0.22577543493412655,0.13296419138296223,6.686619102364891,0.14999961853027344,-0.09550448141068024,-0.10449976921081472,-0.316802953198021,0.10780341477639155,-0.21065136120441785,0.0016518227827884147,0.16379938125610316,33.333451071119505,-7.227199238936798,0.10615159199360338,8,0.04499959945678711,0.18499994277954102,0.15249991416931152,0.38000011444091797,0.48999977111816406,1,0.06363630156871825,1.1428610354223434,8.800000190734863,1.0,8.819999694824219,-1.8571331257961459,8.800000190734863,0.06363630156871825
942,2003-08-13,8.800000190734863,8.850000381469727,8.729999542236326,8.729999542236326,163300.0,0.0,-2.4285636435469673,0.875008940705265,33.87093052767587,38.14236196235695,0.04559046145752532,0.10183076081188602,0.2049624788734281,0.13958322797537193,5.918755011046048,0.12000083923340021,-0.11548900889380498,-0.08349976539611781,-0.24021257947868868,0.07321304868645306,-0.16185617243740325,-0.0051433583548323725,0.14857140922546286,33.333451071119505,-4.465828065984759,0.07835640704128582,8,0.04499959945678711,0.18499994277954102,0.1875,0.38000011444091797,0.3800001144409162,2,0.03977266138742919,-1.9999809265864312,8.800000190734863,1.1428610354223434,8.800000190734863,1.0,8.819999694824219,0.03977266138742919
943,2003-08-14,8.880000114440918,8.90999984741211,8.779999732971191,8.779999732971191,160150.0,0.009090900224102638,-1.5999923706345724,1.4285636435470543,44.615389129835144,38.07826146737065,-0.041956954905396415,0.012218647612797895,0.10593960275635794,0.06785244504738408,5.953161987963815,0.13000011444091797,-0.1017738958433565,0.003000164031982777,-0.1419642471083904,0.14796457517235595,-0.06948204153820292,0.07548236960216848,0.05425719181060629,85.00011920940324,48.32620022948633,0.0724822055701865,8,-0.03500032424926758,0.10500001907348633,0.1099998950958252,0.3000001907348633,0.3900003433227539,3,0.041666653242197205,-2.4285636435469673,8.800000190734863,-1.9999809265864312,8.800000190734863,1.1428610354223434,8.800000190734863,0.041666653242197205
944,2003-08-15,8.84000015258789,8.850000381469727,8.800000190734863,8.829999923706055,104949.0,-0.004504500150622537,2.333269756500731,0.10000190734135689,37.499962746950466,38.81703041217736,-0.012698318220701665,0.04175818614347193,0.12283582341379784,0.11389716864084498,6.194276547825856,0.07999992370605469,-0.0927365311551096,-0.028999805450439453,-0.16259755806536624,0.10459794716448734,-0.09579868175790374,0.03779907085702483,0.08080171757736032,65.00011920940324,30.70137057938173,0.0667988763074636,8,0.004999637603759766,0.14499998092651367,0.1574997901916504,0.28999996185302734,0.23999977111816584,4,0.061085967481000925,-1.5999923706345724,8.880000114440918,-2.4285636435469673,8.800000190734863,-1.9999809265864312,8.800000190734863,0.061085967481000925
945,2003-08-18,8.789999961853027,8.899999618530273,8.779999732971191,8.84000015258789,164940.0,-0.005656130075996191,-2.428536395961908,-4.999904634751097,48.979564032697546,40.83131061095596,0.036429883250711725,0.08758549584365305,0.15028678873311918,0.178015649478672,6.623316615526827,0.11999988555908203,-0.099174111210667,-0.07350001335144007,-0.21073184322227512,0.06373181651939497,-0.1421159282868576,-0.004884098416022553,0.11999988555908203,40.0,3.786886741506507,0.06861591493541719,8,0.05499982833862305,0.19500017166137695,0.20749998092651367,0.3400001525878906,0.4099998474121094,0,0.06370880796894163,2.333269756500731,8.84000015258789,-1.5999923706345724,8.880000114440918,-2.4285636435469673,8.800000190734863,0.06370880796894163
946,2003-08-19,8.920000076293945,9.020000457763672,8.850000381469727,8.850000381469727,627989.0,0.014789546644493168,-3.85716621253406,-1.3999885559518588,59.016398568545206,43.03433310130515,-0.09405500937960021,-0.043046419972661454,-0.0015392104610789659,0.0609573699726198,6.91304681960008,0.23000049591064453,-0.09993095169984123,0.055500078201294656,-0.08313596056339811,0.19413611696598743,-0.013817941181052618,0.12481809758364193,-0.21000003814697266,65.51721869985026,26.458195738725557,0.06931801938234651,8,-0.05499982833862305,0.06500005722045898,0.07999992370605469,0.21000003814697266,0.31999969482421875,1,0.04596410806113549,-2.428536395961908,8.789999961853027,2.333269756500731,8.84000015258789,-1.5999923706345724,8.880000114440918,0.04596410806113549
947,2003-08-20,8.979999542236328,9.050000190734863,8.949999809265137,9.0,556255.0,0.00672639746964121,-1.5000119209403238,-0.28572207084468665,56.89656873384502,45.22511906983793,-0.14938418557663802,-0.1061241868266194,-0.08279500873805645,0.013422000600925799,7.496364839206287,0.13000011444091797,-0.07662688609249457,0.11399955749511648,-0.02910856960404118,0.25710768459427413,0.04244549394553765,0.1855536210446953,-0.26379949569702177,74.07387784512356,34.068383774785616,0.07155406354957845,8,-0.09999942779541016,0.005000591278076172,0.032500267028808594,0.15000057220458984,0.1700000762939453,2,0.034521206616843436,-3.85716621253406,8.920000076293945,-2.428536395961908,8.789999961853027,2.333269756500731,8.84000015258789,0.034521206616843436
948,2003-08-21,9.100000381469727,9.199999809265137,8.970000267028809,9.0,125580.0,0.013363123090261775,-1.874997019764919,-4.999904634751097,64.28579213680617,47.44735037468753,-0.2484856949980241,-0.2300435751995984,-0.21020083270926193,-0.09329040506565178,7.9533329105277355,0.22999954223632812,-0.05201107130822713,0.22900037765503,0.06130398911548518,0.39669676619457483,0.14515218338525848,0.31284857192480153,-0.3704483291625973,76.19061675469231,34.19216455960729,0.08384819426977198,8,-0.14500045776367188,-0.11500024795532227,-0.07250046730041504,0.029999732971191406,0.049999237060546875,3,0.008791200038733571,-1.5000119209403238,8.979999542236328,-3.85716621253406,8.920000076293945,-2.428536395961908,8.789999961853027,0.008791200038733571
949,2003-08-22,9.260000228881836,9.289999961853027,9.18000030517578,9.199999809265137,218150.0,0.017582400077467586,-1.2000057220785978,0.6000019073413568,78.20520658085215,51.352864497998446,-0.3794064347064108,-0.3853871795953907,-0.3755767408076327,-0.23893652080157146,8.407407206611877,0.18999958038330078,-0.03356486347433041,0.37350020408630336,0.13338835874546184,0.6136120494271449,0.2534442814158826,0.4935561267567241,-0.5022213111572267,94.11770205731767,47.904865563484705,0.120055922670421,8,-0.26000022888183594,-0.26000022888183594,-0.30250000953674316,-0.13000011444091797,-0.1900005340576154,4,0.0010799382974793215,-1.874997019764919,9.100000381469727,-1.5000119209403238,8.979999542236328,-3.85716621253406,8.920000076293945,0.0010799382974793215
950,2003-08-25,9.350000381469727,9.390000343322754,9.199999809265137,9.25,59830.0,0.009719238700143906,1.1111134658585173,1.6666613685130731,79.51815258118594,55.876440559821496,-0.4282159605289504,-0.4720225846217794,-0.470340373760493,-0.31710729999660714,9.637726363139796,0.1900005340576172,-0.004445652823203972,0.446000337600708,0.1315483030319946,0.7604523721694214,0.2887743203163513,0.6032263548850647,-0.5496437802148435,92.59259913356917,44.92309519676668,0.1572260172843569,8,-0.29000043869018555,-0.3000001907348633,-0.36500024795532227,-0.2200002670288086,-0.35000038146972656,0,-0.02887705312812283,-1.2000057220785978,9.260000228881836,-1.874997019764919,9.100000381469727,-1.5000119209403238,8.979999542236328,-0.02887705312812283
951,2003-08-26,9.300000190734863,9.369999885559082,9.220000267028807,9.350000381469727,146777.0,-0.005347613764161596,2.333354526284597,-0.5,75.86206140567228,60.54212176848776,-0.33506804543421254,-0.40332152554357315,-0.4215919491893416,-0.254490370007769,10.578930044023537,0.1499996185302752,0.01717973194972977,0.37100014686584437,0.014650071628834027,0.7273502221028547,0.1928251092473392,0.5491751844843495,-0.4406792152731924,79.5454446934591,29.88442075973711,0.17817503761850534,8,-0.21500015258789062,-0.25,-0.30500006675720215,-0.1700000762939453,-0.32000064849853516,1,-0.010752728969764092,1.1111134658585173,9.350000381469727,-1.2000057220785978,9.260000228881836,-1.874997019764919,9.100000381469727,-0.010752728969764092
952,2003-08-27,9.199999809265137,9.449999809265137,9.199999809265137,9.199999809265137,76500.0,-0.010752728969764092,0.0,-0.0,71.73910789994713,63.55586829850021,-0.1926164322271653,-0.28733720960204145,-0.3169388352538185,-0.14088961317367676,11.5193128559162,0.25,0.041641859440547435,0.25149979591369664,-0.11980105320804668,0.62280064503544,0.0658493713528241,0.4371502204745692,-0.2876108970173572,47.916616996081984,-6.481930151419149,0.18565042456087197,8,-0.08500003814697266,-0.11999988555908203,-0.20499968528747559,-0.06999969482421875,-0.2200002670288086,2,0.004347822030685622,2.333354526284597,9.300000190734863,1.1111134658585173,9.350000381469727,-1.2000057220785978,9.260000228881836,0.004347822030685622
953,2003-08-28,9.380000114440918,9.4399995803833,9.270000457763672,9.270000457763672,175713.0,0.01956525096821271,-2.090902785604675,100.0,75.92592429068323,67.82541958113718,-0.32881101997060824,-0.45274579002403925,-0.48719744160878875,-0.3061047762947915,12.510515123475512,0.23999977111816406,0.07663156633108947,0.407500076293946,-0.009803435059273724,0.8248035876471658,0.19884832061733526,0.6161518319705568,-0.40309789455105616,74.07413948395546,14.691372001307784,0.20865175567661004,8,-0.2650003433227539,-0.3000001907348633,-0.39499998092651367,-0.25,-0.40000057220458984,3,-0.024520308433317428,0.0,9.199999809265137,2.333354526284597,9.300000190734863,1.1111134658585173,9.350000381469727,-0.024520308433317428
954,2003-08-29,9.199999809265137,9.399999618530273,9.100000381469727,9.350000381469727,423645.0,-0.01918979775902807,1.4000030517694542,-1.3636458215929879,66.12899504397663,69.73091191572375,-0.10323026318835105,-0.2625804841805781,-0.2993462041582742,-0.11221592037548334,13.340947609977272,0.2999992370605469,0.11391538469245432,0.21249976158142125,-0.21526686861826505,0.6402663917811076,-0.0013835535184210102,0.4263830766812635,-0.16632587865024107,28.57131179479075,-33.00856484470681,0.21388331509984287,8,-0.04999971389770508,-0.11999988555908203,-0.21499967575073242,-0.06999969482421875,-0.21000003814697266,4,-0.005434803453420622,-2.090902785604675,9.380000114440918,0.0,9.199999809265137,2.333354526284597,9.300000190734863,-0.005434803453420622
955,2003-09-01,9.25,9.369999885559082,9.149999618530273,9.260000228881836,129508.0,0.005434803453420622,-1.0952307426817196,0.06666793822757125,67.4418277991964,70.66707071912944,-0.09065028123137608,-0.29377646236081567,-0.3436540046353578,-0.14949253334990686,13.83442464733574,0.2200002670288086,0.14150416250483566,0.24099993705749512,-0.194474449335166,0.6764743234501562,0.023262743861165447,0.4587371302538248,-0.16636696394707506,42.85710393159692,-21.37474090958529,0.21773719319633036,9,-0.05000019073486328,-0.1700000762939453,-0.30249977111816406,-0.11999988555908203,-0.1099996566772461,0,-0.019459492451435634,1.4000030517694542,9.199999809265137,-2.090902785604675,9.380000114440918,0.0,9.199999809265137,-0.019459492451435634
956,2003-09-02,9.199999809265137,9.350000381469727,9.130000114440918,9.300000190734863,269922.0,-0.005405426025390625,1.1999942779759294,9.999809269502194,64.9253359561709,71.55915596605453,0.0036260640124901045,-0.22872514321275617,-0.2819774566562767,-0.08932540746747009,14.300590704172597,0.2200002670288086,0.1796372235911008,0.1739997386932366,-0.2635243953922384,0.6115238727787116,-0.04476232834950089,0.3927618057359741,-0.09999942779541016,28.57131179479075,-37.934418634927326,0.21876206704273757,9,0.010000228881835938,-0.11999988555908203,-0.2524995803833008,-0.06999969482421875,-0.09999942779541016,1,-0.021739110153428554,-1.0952307426817196,9.25,1.4000030517694542,9.199999809265137,-2.090902785604675,9.380000114440918,-0.021739110153428554
957,2003-09-03,9.289999961853027,9.300000190734863,9.210000038146973,9.300000190734863,363653.0,0.009782625484106244,16.999618539004388,0.10000190734135689,65.18515378855311,71.65908503847085,-0.04221553808138623,-0.2994230567043292,-0.3603042167855932,-0.17204483866003528,14.968073792787113,0.10000038146972656,0.21836775535329345,0.2419999122619636,-0.20245601014084436,0.6864558346647716,0.019771951060558735,0.46422787346336847,-0.15999984741210938,55.882361190973725,-7.941751868734613,0.22222796120140406,9,-0.014999866485595703,-0.21000003814697266,-0.3424997329711914,-0.15999984741210938,-0.1700000762939453,2,-0.033369259514492544,1.1999942779759294,9.199999809265137,-1.0952307426817196,9.25,1.4000030517694542,9.199999809265137,-0.033369259514492544
958,2003-09-04,9.4399995803833,9.5,9.31999969482422,9.399999618530273,139773.0,0.016146352975910494,1.2499925494566841,-3.999904634751097,70.54789822871562,70.80827299934458,-0.15523944635902254,-0.42058050759601073,-0.49535723850567237,-0.31190152398983884,15.783944955056132,0.21000003814697266,0.247561821007384,0.3599995613098148,-0.10112031333543392,0.8211194359550635,0.12943962398719044,0.5905594986324392,-0.3099994659423828,84.99988079059676,20.44363048520279,0.23055993732262442,9,-0.1399993896484375,-0.33499956130981445,-0.5199995040893555,-0.3099994659423828,-0.5099992752075195,3,-0.04872881976635579,16.999618539004388,9.289999961853027,1.1999942779759294,9.199999809265137,-1.0952307426817196,9.25,-0.04872881976635579
959,2003-09-05,9.399999618530273,9.550000190734863,9.34000015258789,9.460000038146973,106450.0,-0.004237284282951559,-1.3333421636828915,-1.5000119209403238,71.03444601782252,69.86563893674865,-0.1042557473005985,-0.3529989174984891,-0.4454030230576329,-0.2618882537020095,16.723384139909825,0.21000003814697266,0.2766702046940299,0.29099960327148366,-0.1742064945149231,0.7562057010578904,0.058396554378280285,0.523602652164687,-0.21819952011108334,64.28558453413018,-3.2373714213954656,0.2326030488932031,9,-0.07499933242797852,-0.26999950408935547,-0.45999956130981445,-0.26999950408935547,-0.39999961853027344,4,-0.044680860993440596,1.2499925494566841,9.4399995803833,16.999618539004388,9.289999961853027,1.1999942779759294,9.199999809265137,-0.044680860993440596
960,2003-09-08,9.84000015258789,9.84000015258789,9.25,9.4399995803833,93941.0,0.04680856935251798,1.9499965429355484,-6.666629579591512,76.13633408037731,69.89611367838253,-0.5223734291769127,-0.7495185660056229,-0.8717431259303368,-0.6892152405994025,17.77597225579463,0.5900001525878906,0.3034898229176779,0.6790001392364502,0.13363117636134092,1.2243691021115595,0.40631565779889556,0.9516846206740048,-0.5992880393981928,100.0,30.89221917461306,0.27268448143755436,9,-0.36999988555908203,-0.565000057220459,-0.8975002765655518,-0.7100000381469727,-0.8900003433227539,0,-0.0863821512488675,-1.3333421636828915,9.399999618530273,1.2499925494566841,9.4399995803833,16.999618539004388,9.289999961853027,-0.0863821512488675
961,2003-09-09,9.359999656677246,9.600000381469727,9.34000015258789,9.600000381469727,186890.0,-0.04878053744586641,1.166662030763851,-0.6000009536729521,58.7155862966824,68.44905572246424,-0.03684121975629395,-0.23759482497880313,-0.3804767802176112,-0.20032140817974486,18.832644655699905,0.5,0.2938240968874286,0.17099967002868688,-0.3534307915584378,0.6954301316158116,-0.09121556076487458,0.43321490082224834,0.48000049591064453,23.809458933731754,-42.82486644648893,0.262215230793562,9,0.1100006103515625,-0.08499956130981445,-0.4174997806549072,-0.22999954223632812,-0.34999942779541016,1,-0.023504201006839698,1.9499965429355484,9.84000015258789,-1.3333421636828915,9.399999618530273,1.2499925494566841,9.4399995803833,-0.023504201006839698
962,2003-09-10,9.149999618530273,9.399999618530273,9.149999618530273,9.399999618530273,193274.0,-0.022435902334372648,1.0,1.0416635208754703,51.1013036336214,65.69076453834624,0.1847487191164845,-3.085286543225152e-05,-0.15883980241293827,0.01201228040580915,19.446046441118476,0.25,0.2685274759274918,-0.056500339508056996,-0.5486395849857466,0.4356389059696326,-0.3025699622469009,0.18956928323078692,0.6900005340576172,0.0,-62.72285809779058,0.24606962273884436,9,0.32000064849853516,0.1250004768371582,-0.20749974250793457,-0.01999950408935547,-0.11999988555908025,2,-0.005464397720770453,1.166662030763851,9.359999656677246,1.9499965429355484,9.84000015258789,-1.3333421636828915,9.399999618530273,-0.005464397720770453
963,2003-09-11,9.25,9.289999961853027,9.15999984741211,9.199999809265137,115816.0,0.010929003894951883,1.0,-0.20000076293945312,49.77375077458966,63.87351517508103,0.07193308806896681,-0.07472151868311805,-0.24644604500320533,-0.08967973412575425,20.533562832163444,0.1400003433227539,0.2506787349724142,0.02500004768371511,-0.4426705596273326,0.4926706549947628,-0.20883525597180963,0.25883535133923985,0.5624001312255853,14.492797691280659,-42.430537431735516,0.23383530365552388,9,0.2350001335144043,0.02500009536743164,-0.30750012397766113,-0.11999988555908203,-0.22000026702880682,3,-0.01405406642604523,1.0,9.149999618530273,1.166662030763851,9.359999656677246,1.9499965429355484,9.84000015258789,-0.01405406642604523
964,2003-09-12,9.380000114440918,9.449999809265137,9.270000457763672,9.270000457763672,127950.0,0.01405406642604512,-2.2727256964011686,2.199984741269145,50.666659884991255,62.009607629058245,-0.03335665158442325,-0.17095696618684642,-0.3632529966067377,-0.2231874524571218,21.895122165378382,0.19999980926513672,0.24658777225199735,0.12800016403198278,-0.3073146626359531,0.5633149906999186,-0.08965724930198604,0.3456575773659516,0.40590399627685514,33.33337940452069,-18.289939818019327,0.21765741333396815,9,0.10500001907348633,-0.10500001907348633,-0.4250001907348633,-0.25,-0.3000001907348615,4,-0.047974392726535475,1.0,9.25,1.0,9.149999618530273,1.166662030763851,9.359999656677246,-0.047974392726535475
965,2003-09-15,9.350000381469727,9.449999809265137,9.350000381469727,9.449999809265137,178253.0,-0.0031982657361597777,1.0,-0.909088544601753,51.12107930156902,60.47580133410248,0.013767704149310944,-0.10208632155664077,-0.3236828768759423,-0.19914078655058987,23.70246449609356,0.09999942779541016,0.21809037134760523,0.07000041007995605,-0.30852868594954685,0.44852950610945896,-0.1192641379347954,0.2592649580947075,0.410467549560547,44.444538634340695,-3.4961731516706323,0.18926454801475182,9,0.14499950408935547,-0.07500028610229492,-0.43250036239624023,-0.2200002670288086,-0.2700004577636701,0,-0.03743319435188197,-2.2727256964011686,9.380000114440918,1.0,9.25,1.0,9.149999618530273,-0.03743319435188197
966,2003-09-16,9.329999923706056,9.40999984741211,9.300000190734863,9.40999984741211,132128.0,-0.002139086304564053,1.7499940395298381,0.8000038147190759,53.02325498870899,59.12447924523091,0.0605113601495777,-0.05248576255198323,-0.2976932790292519,-0.18686683998614306,25.36938851490147,0.1099996566772461,0.21213599729897048,0.029499959945679777,-0.3092579541084852,0.3682578739998448,-0.13987899708140183,0.1988789169727614,0.40604927482421793,60.00006357824793,11.558270482967131,0.16937895702708244,9,0.16499996185302557,-0.05499982833862482,-0.41249990463257014,-0.1999998092651385,-0.43999958038330256,1,-0.04072884432457491,1.0,9.350000381469727,-2.2727256964011686,9.380000114440918,1.0,9.25,-0.04072884432457491
967,2003-09-17,9.289999961853027,9.380000114440918,9.199999809265137,9.380000114440918,270200.0,-0.004287241391223939,3.0,1.125002980235106,47.76119261353931,56.59262306576687,0.11232331896236758,0.012574125355534704,-0.2546245282786401,-0.1525093620095035,26.688033857930392,0.18000030517578125,0.19874984073518043,-0.026000022888183594,-0.3295509749705037,0.2775509291941365,-0.17777549892934452,0.12577545315297733,0.42260725347724737,44.82763156596632,-0.35648168538661906,0.1517754760411603,9,0.2049999237060547,-0.005000114440917969,-0.375,-0.15999984741210938,-0.4399995803833008,2,-0.030139906794503513,1.7499940395298381,9.329999923706056,1.0,9.350000381469727,-2.2727256964011686,9.380000114440918,-0.030139906794503513
968,2003-09-18,9.18000030517578,9.3100004196167,9.15999984741211,9.3100004196167,282561.0,-0.011840652005267294,1.3076990793382974,1.444443267070761,49.48454925896117,54.198190092560054,0.20290074118054235,0.1358390124551594,-0.14115911434188888,-0.04884911545672388,27.11797504950944,0.15000057220458984,0.18975343912273246,-0.1399996757507349,-0.4335084642004201,0.1535091126989503,-0.2867540699755775,0.0067547184741076904,0.510102606282496,6.896710480881503,-38.7203903301752,0.14675439422484227,9,0.31499958038330256,0.12999963760376154,-0.26500034332275213,-0.050000190734861505,-0.3200006484985334,3,-0.01633993106950271,3.0,9.289999961853027,1.7499940395298381,9.329999923706056,1.0,9.350000381469727,-0.01633993106950271
969,2003-09-19,9.270000457763672,9.300000190734863,9.199999809265137,9.25,71762.0,0.009803937864484524,1.5000119209403238,-0.15384953966914655,50.50506169497664,51.35027093862664,0.1033939324037636,0.04914621747231429,-0.22560911460252697,-0.1447296906160247,27.11893109684569,0.11999988555908381,0.17563796813908183,-0.05049953460693324,-0.3436117545766244,0.24261268536275793,-0.19705564459177793,0.09605657537791146,0.3984983219774829,37.93124993834002,-7.70305551428568,0.14655610998484542,9,0.10499954223632812,0.03999948501586914,-0.35500049591064453,-0.1400003433227539,-0.5100002288818359,4,-0.02589004454595001,1.3076990793382974,9.18000030517578,3.0,9.289999961853027,1.7499940395298381,9.329999923706056,-0.02589004454595001
970,2003-09-22,9.079999923706056,9.390000343322754,9.050000190734863,9.390000343322754,140045.0,-0.02049628097898193,1.1935464023454203,-15.49966622162875,47.16981641335094,50.06740761825648,0.19472903093345728,0.22965646037146392,-0.033763721109577816,0.038704888020264505,26.31684064777729,0.3400001525878906,0.13239744195988656,-0.22700004577636612,-0.5386746979429251,0.08467460639019286,-0.3828373718596456,-0.07116271969308663,0.5677588895866634,8.333267105887582,-37.82936549674609,0.15583732608327916,9,0.17000007629394354,0.23000001907348455,-0.16499996185302912,0.050000190734861505,-0.21000003814697443,0,0.0,1.5000119209403238,9.270000457763672,1.3076990793382974,9.18000030517578,3.0,9.289999961853027,0.0
971,2003-09-23,9.199999809265137,9.25,9.06999969482422,9.1899995803833,125509.0,0.013215846538256582,2.2727146622277385,-0.03225875917910306,47.90697468107379,49.712482179084525,0.05548077906754756,0.1072810241237967,-0.15628913670980893,-0.087229818355965,25.47140423417022,0.18000030517577947,0.09181773070396382,-0.10200014114379918,-0.4173346186632614,0.21333433637566301,-0.25966737990353117,0.055667097615932803,0.41189348667411174,44.11751506243759,-0.7819441096798272,0.15766723875973152,9,0.05000019073486328,0.14500045776367188,-0.2849998474121094,-0.06999969482421875,-0.25,1,-0.013043466092056977,1.1935464023454203,9.079999923706056,1.5000119209403238,9.270000457763672,1.3076990793382974,9.18000030517578,-0.013043466092056977
972,2003-09-24,9.239999771118164,9.300000190734863,9.199999809265137,9.229999542236328,70040.0,0.004347822030685622,-1.85716621253406,1.0,45.09804838209768,49.19295969102986,0.03306728726261987,0.07423760994485384,-0.19969141212514607,-0.13426962535202414,24.32527790899761,0.10000038146972656,-0.004978384195238661,-0.06400017738342356,-0.3771102804245654,0.24910992565771828,-0.22055522890399537,0.09255487413714825,0.3381799385088211,55.88220444524229,15.391956036706638,0.1565550515205713,9,0.010000228881835938,0.1550002098083496,-0.3149995803833008,-0.1099996566772461,-0.28999996185302734,2,-0.037878726890169134,2.2727146622277385,9.199999809265137,1.1935464023454203,9.079999923706056,1.5000119209403238,9.270000457763672,-0.037878726890169134
973,2003-09-25,9.149999618530273,9.220000267028807,9.149999618530273,9.220000267028807,56730.0,-0.009740276495374789,1.0000000000000508,-6.999904634750919,44.01914465080497,48.45434688723138,0.12001108606237132,0.15401989199364863,-0.10743956641061736,-0.050307413338970264,23.00163179406684,0.09000015258789062,-0.03961132026109837,-0.1425003051757816,-0.46071084917326566,0.17571023882170245,-0.30160557717452363,0.01660496682296042,0.3964893199631838,29.41158321085169,-7.73540490863877,0.15910527199874175,9,0.10000038146972656,0.25500059127807617,-0.2174994945526123,-0.04499959945678711,-0.029999732971191406,3,-0.03278680323144478,-1.85716621253406,9.239999771118164,2.2727146622277385,9.199999809265137,1.1935464023454203,9.079999923706056,-0.03278680323144478
974,2003-09-26,9.149999618530273,9.199999809265137,9.050000190734863,9.15999984741211,59742.0,0.0,2.333319204848896,0.14285908911323097,29.090912243548544,46.00655054745133,0.09382075712784754,0.15819255421593859,-0.10481906165981769,-0.055608291797440756,22.91562065687672,0.14999961853027344,-0.039015550371072294,-0.14000029563903738,-0.46203341875658843,0.18203282747851368,-0.3010168571978138,0.02101626591973904,0.3666999950976688,29.41158321085169,0.20619371647048723,0.16101656155877594,9,0.08000040054321289,0.2950005531311035,-0.17999958992004395,-0.04499959945678711,0.07999992370605469,4,-0.0316939862233141,1.0000000000000508,9.149999618530273,-1.85716621253406,9.239999771118164,2.2727146622277385,9.199999809265137,-0.0316939862233141
975,2003-09-29,9.06999969482422,9.199999809265137,9.06999969482422,9.119999885559082,115306.0,-0.0087431614252792,-4.199984741269444,4.999904634750919,38.4000103759687,44.381745590480186,0.1451944430103982,0.23612197622295739,-0.019850405767019907,0.019689437769232043,22.824961370956114,0.1300001144409162,-0.044182309209219284,-0.21100020408630193,-0.5474774424540954,0.12547703428149148,-0.37923882327019776,-0.04276158490240611,0.4186979534301365,7.999801635742898,-20.983960432272035,0.1682386191838966,9,0.15000057220458807,0.3750004768371564,-0.06999969482422053,-0.14499950408935725,0.2700004577636701,0,-0.03417855307308171,2.333319204848896,9.149999618530273,1.0000000000000508,9.149999618530273,-1.85716621253406,9.239999771118164,-0.03417855307308171
976,2003-09-30,9.0,9.06999969482422,8.899999618530273,9.06999969482422,80429.0,-0.00771771743985461,3.857166212533864,1.399988555951944,43.24326414186542,43.879753538071974,0.18267067486731747,0.30606188920446975,0.05440706316834998,0.08341446050214074,23.219436065215245,0.1700000762939471,-0.06474588745452436,-0.2709999084472656,-0.6288238460987721,0.08682402920424082,-0.44991187727301885,-0.0920879396215124,0.4623758008031871,25.00005960455951,-7.333941752245892,0.17891196882575353,9,0.14499998092651367,0.36999988555908203,0.05500006675720215,-0.024999618530273438,0.35000038146972656,1,-0.014444457160102009,-4.199984741269444,9.06999969482422,2.333319204848896,9.149999618530273,1.0000000000000508,9.149999618530273,-0.014444457160102009
977,2003-10-01,8.979999542236328,9.18000030517578,8.930000305175781,9.18000030517578,149523.0,-0.0022222730848524552,1.4999904632932421,2.857166212533962,36.8931903995615,42.48071366480535,0.17217970245181924,0.31794848712168644,0.07690877185137168,0.09759892811775295,23.3875530659117,0.24999999999999822,-0.08718763891831394,-0.27550034523010325,-0.6559974044317958,0.10499671397158927,-0.4657488748309486,-0.08525181562925788,0.4373861639850265,24.99992549434516,-9.194679267367302,0.190248529600846,10,0.16500043869018555,0.3900003433227539,0.08750057220458984,-0.0049991607666015625,0.2200002670288086,2,-0.003340727672656474,3.857166212533864,9.0,-4.199984741269444,9.06999969482422,2.333319204848896,9.149999618530273,-0.003340727672656474
978,2003-10-02,8.979999542236328,9.010000228881836,8.979999542236328,9.0,56304.0,0.0,-2.0,0.10000190734135778,27.77776011715352,39.95545793393611,0.15737585131657994,0.2969439310014419,0.07784969094244332,0.09220290308699575,22.506436684067914,0.030000686645507812,-0.11563383371885472,-0.2525003433227546,-0.6415547595061675,0.13655407286065824,-0.44702755141446104,-0.05797313523104819,0.3959952769697406,26.66662428116844,-7.321446421142291,0.19452720809170634,10,0.16500043869018555,0.3900003433227539,0.11750030517578125,0.025000572204589844,0.37000083923339844,3,-0.003340727672656474,1.4999904632932421,8.979999542236328,3.857166212533864,9.0,-4.199984741269444,9.06999969482422,-0.003340727672656474
979,2003-10-03,8.979999542236328,9.050000190734863,8.970000267028809,8.970000267028809,248470.0,0.0,-15.001144492131617,-0.49995231737554835,28.735604464506906,37.90721216184234,0.12506508655644843,0.2781248580344453,0.08042191195073656,0.0848360405249835,21.26036943881298,0.07999992370605469,-0.12978994551516543,-0.23150033950805593,-0.6277607851480873,0.16476010613197545,-0.4296305623280716,-0.03337011668804024,0.35791566091567617,26.66662428116844,-5.75097040411417,0.19813022282001583,10,0.12000036239624023,0.3900003433227539,0.11750030517578125,0.025000572204589844,0.30000019073486506,4,0.015590239472093481,-2.0,8.979999542236328,1.4999904632932421,8.979999542236328,3.857166212533864,9.0,0.015590239472093481
980,2003-10-06,8.989999771118164,9.050000190734863,8.949999809265137,9.0,205328.0,0.0011136112908247675,-1.2222269317170347,-1.0000953743443013,30.23256329731545,35.943388674758076,0.11281999376776497,0.21205166466583592,0.07155123903173077,0.07144409726109657,18.90420343667616,0.10000038146972656,-0.14135144368107255,-0.17900009155273366,-0.45574081947485645,0.09774063636938912,-0.31737045551379595,-0.04062972759167138,0.31288218526410105,32.14283281449057,3.0814582111691315,0.13837036396106164,10,0.1100001335144043,0.38000011444091797,0.1250002384185791,0.015000343322753906,0.1100006103515625,0,0.026696304474801202,-15.001144492131617,8.979999542236328,-2.0,8.979999542236328,1.4999904632932421,8.979999542236328,0.026696304474801202
981,2003-10-07,9.140000343322754,9.140000343322754,9.0,9.050000190734863,107650.0,0.016685269858013996,2.1111134658585176,-8.999809269502194,42.26807063080069,35.628946702391744,-0.05206134655728967,0.047141175123238455,-0.06910589038764847,-0.08158938686809947,16.390837446020946,0.15000057220458984,-0.15999870295590668,-0.017999553680420277,-0.2798636649851609,0.24386455762432035,-0.14893160933279148,0.11293250197195093,0.1306510260313516,84.00001525878966,54.58112402373131,0.1309320556523704,10,-0.08000040054321289,0.22999954223632812,-4.76837158203125e-07,-0.13500022888183594,0.03999996185302557,1,0.02188181638431197,-1.2222269317170347,8.989999771118164,-15.001144492131617,8.979999542236328,-2.0,8.979999542236328,0.02188181638431197
982,2003-10-08,9.100000381469727,9.140000343322754,9.020000457763672,9.140000343322754,120884.0,-0.004376363276862416,5.0,-0.44444326707074133,45.55556732929268,35.79966033333482,-0.038005401509279224,0.08769966734366186,-0.0203570338407566,-0.04233098412817782,15.175309634009789,0.11999988555908203,-0.15749366593780145,-0.05549955368041992,-0.3186368218048301,0.20763771444399026,-0.18706818774262501,0.07606908038178517,0.14099884781847294,78.94744767354314,44.751363768889945,0.1315686340622047,10,-0.050000667572021484,0.26999950408935547,0.04499959945678711,-0.0950002670288086,0.25,2,0.027472526320885926,2.1111134658585176,9.140000343322754,-1.2222269317170347,8.989999771118164,-15.001144492131617,8.979999542236328,0.027472526320885926
983,2003-10-09,9.119999885559082,9.18000030517578,9.050000190734863,9.140000343322754,213792.0,0.002197747609997913,1.5999923706346293,0.5000119209403238,40.96383050352797,37.11887347333253,-0.0700772586706897,0.060566809143182354,-0.034096251068827854,-0.06264394458842659,13.983989821003554,0.1300001144409162,-0.16574375530005803,-0.029000043869018555,-0.2887087039955869,0.2307086162575498,-0.15885437393230362,0.10085428619426651,0.09371937486848303,73.9129172834444,38.529127955377284,0.1298543300632842,10,-0.07000017166137695,0.25,0.05750012397766113,-0.11499977111816406,0.1900005340576172,3,0.008771921569070251,5.0,9.100000381469727,2.1111134658585176,9.140000343322754,-1.2222269317170347,8.989999771118164,0.008771921569070251
984,2003-10-10,8.930000305175781,9.149999618530273,8.930000305175781,9.119999885559082,263662.0,-0.020833287584153704,-1.3157873602738557,9.499761586877742,40.963877571186494,37.40374760613451,0.09547367423525621,0.226750589782581,0.16008487800521465,0.12769055496706727,12.041327865836509,0.2199993133544922,-0.17622886612635824,-0.1964996337890632,-0.44983758249842865,0.056838314920302224,-0.32316860814374593,-0.0698306594343805,0.25862138390000133,0.0,-37.20248335076182,0.1266689743546823,10,0.1099996566772461,0.4399995803833008,0.27249979972839355,0.09999990463256836,0.31999969482421875,4,0.047032481740287846,1.5999923706346293,9.119999885559082,5.0,9.100000381469727,2.1111134658585176,9.140000343322754,0.047032481740287846
985,2003-10-13,9.0,9.100000381469727,8.970000267028809,9.100000381469727,137574.0,0.007838711358570505,1.5999923706345724,0.5263189595892165,37.179495017049994,36.72999548115502,0.01620437069515468,0.13616663839420085,0.09774538014540823,0.05827654914934044,9.993682044676419,0.1700000762939453,-0.17656575526003238,-0.10899991989135671,-0.34509995472229704,0.12710011493958362,-0.22704993730682688,0.009050097524113454,0.18000030517577947,27.9998779296877,-7.983883440128395,0.11805001741547011,10,0.05500030517578125,0.36999988555908203,0.22750020027160645,0.0950002670288086,0.25,0,0.031111081441243638,-1.3157873602738557,8.930000305175781,1.5999923706346293,9.119999885559082,5.0,9.100000381469727,0.031111081441243638
986,2003-10-14,8.949999809265137,9.100000381469727,8.949999809265137,9.0,177267.0,-0.005555576748318192,-5.0,0.5,31.64557114833258,36.14692667546292,0.06522529747982908,0.16468181939224102,0.15369318231304163,0.11001467207266913,8.256719961141954,0.15000057220458984,-0.15130762041241752,-0.1400001049041748,-0.3619533265136248,0.08195311670527516,-0.2509767157088998,-0.02902349409944982,0.207600440979002,7.999801635742244,-24.414927467247736,0.1109766108047253,10,0.10500049591064453,0.3000001907348633,0.4225003719329834,0.2950000762939453,0.35000038146972656,1,0.01675984082695825,1.5999923706345724,9.0,-1.3157873602738557,8.930000305175781,1.5999923706346293,9.119999885559082,0.01675984082695825
987,2003-10-15,9.010000228881836,9.09000015258789,8.970000267028809,9.0,804064.0,0.006703957641941649,-2.42858310626703,-0.20000381468271378,40.789516612750624,37.59267739719593,0.011094738302293905,0.08709434443313668,0.10078256695604182,0.04988332168524856,7.137813766959458,0.1400003433227539,-0.14338972291281138,-0.0659996986389153,-0.26938178283554315,0.13738238555771254,-0.16769074073722834,0.03569134345939773,0.12699197082519298,31.999969482422102,-0.761811728142817,0.1016910420983138,10,0.04500007629394531,0.16499948501586914,0.3624999523162842,0.2349996566772461,0.28999996185302734,2,0.018867932516694497,-5.0,8.949999809265137,1.5999923706345724,9.0,-1.3157873602738557,8.930000305175781,0.018867932516694497
988,2003-10-16,9.029999732971193,9.100000381469727,9.0,9.100000381469727,133637.0,0.0022197007304447514,1.8571272870941813,-6.999904634750919,42.30769701023012,39.100687680054065,-0.0011916832138165745,0.05826843651274238,0.08986334172049304,0.029867853730744187,6.202818804326761,0.10000038146972656,-0.13826647887387367,-0.03850016593932892,-0.23673194074687132,0.15973160886821347,-0.13761605334310012,0.060615721464442274,0.08803306024169544,45.454427230088456,11.76205420168273,0.09911588740377147,10,0.025000572204588067,0.1449999809265119,0.34250044822692693,0.21500015258788885,0.36999988555908025,3,0.035437503650206814,-2.42858310626703,9.010000228881836,-5.0,8.949999809265137,1.5999923706345724,9.0,0.035437503650206814
989,2003-10-17,9.029999732971193,9.100000381469727,9.0,9.029999732971193,277342.0,0.0,-2.3333757192355846,-0.0,47.142859089131804,40.97960943470032,0.007427833640567982,0.04149368326008407,0.09848609381907814,0.031129098476881722,5.217295552096318,0.10000038146972656,-0.12360759388296216,-0.02650012969970561,-0.20100996579413,0.14800970639471878,-0.11375504774691692,0.060754788347505695,0.07059040626708679,53.333079021153594,15.713682764908647,0.08725491804721183,10,0.025000572204588067,0.1449999809265119,0.3500003814697248,0.21500015258788885,0.36999988555908025,4,0.03100782889540299,1.8571272870941813,9.029999732971193,-2.42858310626703,9.010000228881836,-5.0,8.949999809265137,0.03100782889540299
990,2003-10-20,9.079999923706056,9.149999618530273,9.050000190734863,9.100000381469727,168193.0,0.00553711984644889,-1.4999880790596762,-100.0,55.88234469140247,42.49230655254497,-0.03180824202848065,-0.008966209708836104,0.05851218667153013,-0.0209787313331411,5.064143364442426,0.11999988555908025,-0.09853519386038556,0.02350006103515767,-0.15100977505926672,0.19800989712958206,-0.06375485701205363,0.11075497908236898,-0.18000030517578303,65.00011920940413,24.71933221968513,0.08725491804721183,10,-0.024999618530275214,0.09499979019164861,0.3000001907348615,0.16499996185302557,0.2700004577636701,0,0.018722475520083215,-2.3333757192355846,9.029999732971193,1.8571272870941813,9.029999732971193,-2.42858310626703,9.010000228881836,0.018722475520083215
991,2003-10-21,9.079999923706056,9.119999885559082,9.039999961853027,9.119999885559082,213130.0,0.0,3.0,1.999952317375637,57.57578822645447,43.82788665222961,-0.04605782525202251,-0.019412541221063506,0.06874519050677463,-0.023107767576464155,4.889606302281581,0.07999992370605469,-0.0738540018486411,0.02950005531311284,-0.13200276416006673,0.1910028747862924,-0.051251354423477835,0.11025146504970351,-0.17500030517578224,61.111140545610624,18.11679411604488,0.08075140973659015,10,-0.024999618530275214,0.07499980926513494,0.30500006675720037,0.16499996185302557,0.18000030517577947,1,0.018722475520083215,-1.4999880790596762,9.079999923706056,-2.3333757192355846,9.029999732971193,1.8571272870941813,9.029999732971193,0.018722475520083215
992,2003-10-22,8.890000343322754,9.199999809265137,8.850000381469727,9.09000015258789,595020.0,-0.020925064094686974,-1.4999982970085253,5.000000000000222,44.70592591179743,44.24367503092622,0.12406762791237291,0.15075058419277632,0.2669809453728025,0.15740913039249094,4.905745058515339,0.34999942779541016,-0.055243693892927936,-0.14299955368042028,-0.2935213952544835,0.007522287893642954,-0.21826047446745278,-0.06773863289338777,0.25999927520751953,11.428579213680615,-32.24184761844439,0.07526092078703187,10,0.13499975204467773,0.23000001907348633,0.49499964714050293,0.38499975204467773,0.39999961853027344,2,0.04611921615054371,3.0,9.079999923706056,-1.4999880790596762,9.079999923706056,-2.3333757192355846,9.029999732971193,0.04611921615054371
993,2003-10-23,8.850000381469727,8.899999618530273,8.800000190734863,8.880000114440918,177957.0,-0.004499433105542128,1.8571778907069578,0.14999880790596762,42.69667135288977,44.43620767333769,0.1360472907230612,0.17615451616823918,0.31234305950474806,0.18823622727939338,5.360494847452596,0.09999942779541016,-0.060928533265951046,-0.16799955368042063,-0.3288655184773628,-0.007133588883478481,-0.24843253607889082,-0.08756657128195044,0.34999942779541016,12.500059604701619,-31.94476809220238,0.08043298239847099,10,0.14999961853027344,0.24499988555908203,0.5399994850158691,0.4249997138977051,0.36999988555908025,3,0.050847433883432824,-1.4999982970085253,8.890000343322754,3.0,9.079999923706056,-1.4999880790596762,9.079999923706056,0.050847433883432824
994,2003-10-24,8.859999656677246,8.9399995803833,8.8100004196167,8.899999618530273,394666.0,0.0011298615566679437,1.166654745726343,1.3333439298089456,42.696609949733805,45.049220443635896,0.12859760678751186,0.15106013972402366,0.30922220060599237,0.16743240193067166,5.907596676401438,0.12999916076660156,-0.06907166870927384,-0.1435002803802483,-0.3065340199842872,0.019533459223790572,-0.22501715018226776,-0.06198341057822887,0.3400001525878906,14.999880790596762,-29.72044444329086,0.0815168698020198,10,0.1400003433227539,0.2350006103515625,0.5425002574920654,0.41500043869018555,0.43000030517578125,4,0.06094807932030366,1.8571778907069578,8.850000381469727,-1.4999982970085253,8.890000343322754,3.0,9.079999923706056,0.06094807932030366
995,2003-10-27,8.760000228881836,8.979999542236328,8.75,8.979999542236328,126577.0,-0.011286617570018365,1.090911455398247,5.499988079059676,27.380872637519815,44.57536505354559,0.21341584638561173,0.23889254344297228,0.41669176286994514,0.25673444311778937,6.614564402376855,0.22999954223632812,-0.07837211490368645,-0.22799973487854075,-0.4206651977865761,-0.035334271970505426,-0.3243324663325584,-0.1316670034245231,0.42399959564209055,2.2222740267749477,-35.979132360069414,0.09633273145401751,10,0.21499967575073242,0.309999942779541,0.5824997425079346,0.5149998664855957,0.5399999618530273,0,0.07305928914686,1.166654745726343,8.859999656677246,1.8571778907069578,8.850000381469727,-1.4999982970085253,8.890000343322754,0.07305928914686
996,2003-10-28,8.869999885559082,8.9399995803833,8.779999732971191,8.84000015258789,146590.0,0.012557038105384555,-1.1333231608460965,-0.13636284820058434,37.362568263919286,44.19459301478655,0.10155433107617107,0.1250664634707377,0.3114035308406038,0.13640878057358208,6.398831879030786,0.17999935150146484,-0.07155065019848372,-0.11150007247924876,-0.31110754198217805,0.08810739702368053,-0.2113038072307134,-0.011696337727784112,0.2879599494934091,26.666652538152285,-6.117075438465108,0.09980373475146478,10,0.10500001907348633,0.1550002098083496,0.4100000858306885,0.4050002098083496,0.43000030517578125,1,0.0541150509699686,1.090911455398247,8.760000228881836,1.166654745726343,8.859999656677246,1.8571778907069578,8.850000381469727,0.0541150509699686
997,2003-10-29,8.949999809265137,9.0,8.890000343322754,8.949999809265137,138920.0,0.009019157242188935,1.199984741269145,0.0,41.237086035417825,44.07563623980741,0.013575953009494768,0.04501156476563217,0.23520751920643335,0.04660287491752868,6.684394229366434,0.13000011444091797,-0.06479853559998716,-0.03000016212463308,-0.23010536227943135,0.1701050380301652,-0.1300527622020322,0.07005243795276606,0.18348243568420486,79.99992370605469,50.253396597263134,0.10005260007739925,10,0.02500009536743164,0.07500028610229492,0.3475003242492676,0.3250002861022949,0.32000064849853516,2,0.034636919131080246,-1.1333231608460965,8.869999885559082,1.090911455398247,8.760000228881836,1.166654745726343,8.859999656677246,0.034636919131080246
998,2003-10-30,8.949999809265137,9.039999961853027,8.90999984741211,9.039999961853027,151372.0,0.0,1.8888865341414827,-100.0,51.28202306675616,44.53554334843233,0.0011561534249047156,0.04495361884932336,0.23522128211791227,0.04308420932746593,6.860065040891785,0.13000011444091797,-0.048369456602607386,-0.028500175476073863,-0.22905464026182187,0.17205428930967415,-0.12877740786894876,0.07177705691680103,0.16047350098724422,68.9654605425421,33.991538854005526,0.10027723239287416,10,0.02500009536743164,0.03500032424926758,0.3725001811981201,0.3250002861022949,0.32000064849853516,3,0.037988844674154976,1.199984741269145,8.949999809265137,-1.1333231608460965,8.869999885559082,1.090911455398247,8.760000228881836,0.037988844674154976
999,2003-10-31,9.119999885559082,9.149999618530273,8.949999809265137,8.960000038146973,222120.0,0.018994422337077488,-1.2222163353537066,-1.7777730682829653,56.81818920720239,44.63952607241009,-0.17291912462165193,-0.12018199967075027,0.06205260577942795,-0.12932203745241821,7.054993140431795,0.19999980926513672,-0.041085435263978454,0.13449988365173304,-0.07581061954889101,0.3448103868523571,0.029344632051421016,0.23965513525204507,-0.36999988555908203,92.50005960470162,54.30406438356327,0.1051552516003123,10,-0.14499998092651367,-0.14499998092651367,0.20750021934509277,0.1550002098083496,0.18000030517578125,4,0.010964954246114544,1.8888865341414827,8.949999809265137,1.199984741269145,8.949999809265137,-1.1333231608460965,8.869999885559082,0.010964954246114544
1000,2003-11-03,9.229999542236328,9.34000015258789,9.0600004196167,9.15999984741211,358720.0,0.01206136601508323,-1.0740832314897886,0.43749850988245953,64.89363968674759,45.45262067910934,-0.28988861301375835,-0.2226973862824302,-0.05280419280809312,-0.24127232503808216,7.574267998412247,0.2799997329711914,-0.03347160709613384,0.23249955177307058,-0.004576804851657457,0.4695759083977986,0.11396137346070567,0.3510377300854355,-0.471999549865723,80.35704858456104,36.757592704389005,0.11853817831236432,11,-0.1849994659423828,-0.1849994659423828,0.10750055313110352,0.045000553131103516,0.12000083923339844,0,0.006500587496471422,-1.2222163353537066,9.119999885559082,1.8888865341414827,8.949999809265137,1.199984741269145,8.949999809265137,0.006500587496471422
1001,2003-11-04,9.34000015258789,9.399999618530273,9.25,9.329999923706056,248348.0,0.011917726522975514,1.3077013366198629,0.14286103542231796,66.66669877698223,47.892706553018755,-0.40133424190420897,-0.33407443244952084,-0.16487196990744657,-0.3505279901441938,8.324266083507222,0.1700000762939453,-0.027560571107674292,0.33250017166137624,0.05644727477015188,0.6085530685526006,0.19447372321576495,0.47052662010698754,-0.5587201538085935,88.23538211540225,41.38541602114955,0.138026448445612,11,-0.2650003433227539,-0.2650003433227539,-0.0074999332427978516,-0.06500005722045898,0.010000228881835938,1,-0.004282651092028522,-1.0740832314897886,9.229999542236328,-1.2222163353537066,9.119999885559082,1.8888865341414827,8.949999809265137,-0.004282651092028522
1002,2003-11-05,9.350000381469727,9.420000076293944,9.279999732971193,9.399999618530273,93560.0,0.001070688299621203,2.111113465858561,-4.999809269503081,66.32658721315516,50.51825275971491,-0.37908644179445794,-0.3419151421187774,-0.1736419780963594,-0.35620479835106167,9.153243856718818,0.14000034332275035,-0.03223246417147152,0.3300004005432129,0.01624558201488746,0.6437552190715383,0.17312299127905106,0.4868778098073747,-0.5315972055053706,86.27457580211484,37.626785585967646,0.1568774092641626,11,-0.2650003433227539,-0.2650003433227539,-0.09250044822692871,-0.07500028610229492,-0.12000083923339844,2,-0.005347613764161596,1.3077013366198629,9.34000015258789,-1.0740832314897886,9.229999542236328,-1.2222163353537066,9.119999885559082,-0.005347613764161596
1003,2003-11-06,9.199999809265137,9.399999618530273,9.199999809265137,9.399999618530273,106635.0,-0.016042841292484677,1.0,4.000057221332113,57.52213285621441,52.165533082657205,-0.1946912253041475,-0.19564468081167163,-0.029931676103648996,-0.2012721134392219,9.538698991718746,0.19999980926513672,-0.042045888267459475,0.1759998321533196,-0.14507725880182498,0.4970769231084642,0.015461286675746422,0.3365383776308928,-0.3334688812744133,53.19145914116624,4.9241501010577835,0.16053854547757238,11,-0.11499977111816406,-0.11499977111816406,0.05750012397766113,0.07500028610229492,-0.07999992370605469,3,0.0076087662988904015,2.111113465858561,9.350000381469727,1.3077013366198629,9.34000015258789,-1.0740832314897886,9.229999542236328,0.0076087662988904015
1004,2003-11-07,9.350000381469727,9.380000114440918,9.25,9.25,157059.0,0.016304410360261867,-1.5999923706345724,-0.5000023841880648,60.975632449129506,55.89828417283606,-0.2993561459567342,-0.32945806000680733,-0.17880635487496122,-0.34541825514450863,10.1460282708346,0.18000030517578125,-0.021346018491808394,0.30500040054321254,-0.043922812004709044,0.6539236130911341,0.13053879426925086,0.4794620068171742,-0.4391919216147464,80.5556217830022,32.983669736171166,0.174461606273961,11,-0.2500004768371582,-0.2650003433227539,-0.09250044822692871,-0.07500028610229492,-0.16000080108642578,4,-0.008556141223758917,1.0,9.199999809265137,2.111113465858561,9.350000381469727,1.3077013366198629,9.34000015258789,-0.008556141223758917
1005,2003-11-10,9.279999732971193,9.350000381469727,9.220000267028807,9.3100004196167,185062.0,-0.007486700068725538,1.3636253294493317,-0.3000057220240529,57.692299227744,58.157143168816575,-0.16521012782324007,-0.2502346441633083,-0.11008191531484535,-0.27134783698946485,10.698952168980618,0.13000011444091975,0.005788610350768053,0.22099976539612065,-0.1424863037974724,0.5844858345897137,0.03925673079932501,0.4027427999929163,-0.3284559438010959,36.36355754767392,-9.103517407742274,0.18174303459679625,11,-0.12499952316284357,-0.19499969482422053,-0.04499983787536799,-0.004999637603761542,-0.07999992370605646,0,0.0021552218037905746,-1.5999923706345724,9.350000381469727,1.0,9.199999809265137,2.111113465858561,9.350000381469727,0.0021552218037905746
1006,2003-11-11,9.100000381469727,9.31999969482422,9.100000381469727,9.300000190734863,332344.0,-0.019396482400957593,-1.1999952316238882,6.666507724585556,58.139536602982425,60.03519323187932,0.05682115947957733,-0.06157860277637539,0.06813520859752131,-0.08509064424754698,10.85432979670276,0.21999931335449396,0.03053239576012423,0.03350038528442312,-0.3266911055146995,0.3936918760835457,-0.1465953601151373,0.21359613068398353,-0.11098008932972192,0.0,-47.716656198473075,0.18009574539956105,11,0.06499958038330078,-0.015000343322753906,0.13499951362609863,0.17499971389770508,0.25,1,0.027472526320885926,1.3636253294493317,9.279999732971193,-1.5999923706345724,9.350000381469727,1.0,9.199999809265137,0.027472526320885926
1007,2003-11-12,9.18000030517578,9.210000038146973,9.119999885559082,9.199999809265137,82770.0,0.008791200038733571,3.5000119209403238,0.09999761581194412,62.40601288105739,61.271192100135,0.014391208994315008,-0.13511705545472452,-0.015655500084774232,-0.1589426855590883,11.018104224497971,0.1099996566772461,0.08374074760408234,0.10500030517578018,-0.2575927443259367,0.4675933546774971,-0.07629621957507915,0.2862968299266395,-0.15650163030345965,26.66670905229904,-24.451040648555974,0.18129652475085847,11,0.004999637603761542,-0.09500026702880682,0.03499960899353205,0.09499979019165217,0.21000003814697443,2,0.01851852621378436,-1.1999952316238882,9.100000381469727,1.3636253294493317,9.279999732971193,-1.5999923706345724,9.350000381469727,0.01851852621378436
1008,2003-11-13,9.350000381469727,9.5,9.1899995803833,9.220000267028807,374242.0,0.01851852621378436,-2.263136760845451,-6.500166897143186,66.44296934354597,62.340612115284294,-0.10381954470015664,-0.2950411977865759,-0.19238477925708253,-0.32110523745206265,11.859752330224836,0.3199996948242205,0.12795181087023444,0.2590003490448005,-0.12295592645552489,0.6409566245451259,0.06802221129463781,0.4499784867949632,-0.2947815944836769,62.50005960470162,6.532177854945175,0.19097813775016298,11,-0.07000017166137695,-0.22500038146972656,-0.140000581741333,-0.07500028610229492,0.029999732971191406,3,-0.012834313832887245,3.5000119209403238,9.18000030517578,-1.1999952316238882,9.100000381469727,1.3636253294493317,9.279999732971193,-0.012834313832887245
1009,2003-11-14,9.3100004196167,9.5,9.3100004196167,9.489999771118164,108262.0,-0.004278070611879459,-1.111114054560964,-1.3846091772732085,69.23075897069955,62.82251425794563,-0.03803329725332105,-0.24557973380377973,-0.15842804930580812,-0.275815862374035,12.746884145410217,0.18999958038330078,0.16530858532093085,0.20500035285949636,-0.1879106312209302,0.5979113369399229,0.008544860819283073,0.40145584489970965,-0.21030351132925418,52.50005960470162,-9.842190621855622,0.19645549204021298,11,-0.010000228881835938,-0.18500041961669922,-0.10000061988830566,-0.03500032424926758,-0.1100006103515625,4,-0.020408219709343478,-2.263136760845451,9.350000381469727,3.5000119209403238,9.18000030517578,-1.1999952316238882,9.100000381469727,-0.020408219709343478
1010,2003-11-17,9.25,9.399999618530273,9.25,9.399999618530273,97900.0,-0.006444727917549242,1.0,0.8333342163682892,63.76809991727924,62.50044771797863,0.028052569898726176,-0.18149570040195506,-0.11947737256002,-0.21161959035919153,13.815716396576343,0.14999961853027344,0.1927413609989692,0.1364999294281013,-0.2614568042406198,0.5344566630968224,-0.062478437406259246,0.33547829626246184,-0.11027278254129946,37.49994039529838,-28.142406873036478,0.19897836683436065,11,0.05000019073486328,-0.125,-0.04500007629394531,0.02500009536743164,-0.06999969482422053,0,-0.006486531850454003,-1.111114054560964,9.3100004196167,-2.263136760845451,9.350000381469727,3.5000119209403238,9.18000030517578,-0.006486531850454003
1011,2003-11-18,9.25,9.350000381469727,9.220000267028807,9.300000190734863,110663.0,0.0,-1.363645821592944,0.33333545261498165,61.53845025239316,61.96843250011618,0.015582102963358935,-0.17719140305361591,-0.12548689741483088,-0.20594409501738653,14.90044608847263,0.13000011444091975,0.20348620981486754,0.12799992561340368,-0.2741836900831718,0.5301835413099791,-0.07309188223488405,0.3290917334616914,-0.0742455042871697,34.21054612896183,-28.392271738213317,0.20109180784828776,11,0.05000019073486328,-0.125,-0.03749990463256836,0.02500009536743164,-0.06999969482422053,1,-0.005405426025390625,1.0,9.25,-1.111114054560964,9.3100004196167,-2.263136760845451,9.350000381469727,-0.005405426025390625
1012,2003-11-19,9.300000190734863,9.300000190734863,9.25,9.300000190734863,124715.0,0.005405426025390625,1.0,-0.0,62.96295511380494,62.57296830651513,-0.04722243175019436,-0.20543318650364206,-0.1742695451433658,-0.2486430523112837,14.658554024632553,0.05000019073486328,0.1980565303533357,0.15750012397766078,-0.23660794587990175,0.5516081938352233,-0.039553910951120486,0.35455415890644204,-0.09182114459331636,35.48401982409347,-25.226963721784415,0.19705403492878162,11,0.0,-0.17500019073486328,-0.14750003814697266,-0.02500009536743164,-0.11999988555908381,2,0.005376364484882101,-1.363645821592944,9.25,1.0,9.25,-1.111114054560964,9.3100004196167,0.005376364484882101
1013,2003-11-20,9.300000190734863,9.350000381469727,9.260000228881836,9.300000190734863,86915.0,0.0,-1.2500059604701619,0.0,57.62711727424227,62.20091106486099,-0.03525284324138944,-0.17917833238623615,-0.17625070344547034,-0.24158703036255247,14.204967159701953,0.09000015258789062,0.18081463034071632,0.13500013351440465,-0.23969996907862345,0.5097002361074328,-0.0523499177821094,0.3223501848109187,-0.07999992370605646,28.571428571429024,-26.956906455806568,0.18735005129651364,11,0.0,-0.17500019073486328,-0.18500018119812012,-0.02500009536743164,-0.11999988555908381,3,0.009677435563663073,1.0,9.300000190734863,-1.363645821592944,9.25,1.0,9.25,0.009677435563663073
1014,2003-11-21,9.399999618530273,9.470000267028807,9.350000381469727,9.399999618530273,163326.0,0.010752626424140876,-1.400034332799232,0.0,57.26494820823647,62.15342761824904,-0.14238759669311385,-0.249436794869224,-0.2813010680798165,-0.3343563204845381,14.320531586118863,0.17000007629394354,0.16484706175640795,0.20799956321716273,-0.15168460942659934,0.5676837358609248,0.028157476895282585,0.3878416495390429,-0.15199937820434783,71.99974060058665,18.801916438559637,0.17984208632188087,11,-0.09999942779541016,-0.27499961853027344,-0.2849996089935303,-0.1249995231628418,-0.05999946594238281,4,-0.0021276069043588697,-1.2500059604701619,9.300000190734863,1.0,9.300000190734863,-1.363645821592944,9.25,-0.0021276069043588697
1015,2003-11-24,9.399999618530273,9.489999771118164,9.350000381469727,9.489999771118164,245607.0,0.0,2.1110922731318613,-100.0,52.83015982121328,61.563496864719134,-0.13809800504755643,-0.20978714175487134,-0.28548901527016035,-0.3288091771304895,14.105418115683813,0.1399993896484375,0.16943251574663343,0.1759995937347405,-0.13202649933766075,0.48402568680714175,0.021986547198538986,0.330012640270942,-0.1399993896484375,66.66654892888072,17.16127909343446,0.15401304653620065,11,-0.08999967575073242,-0.27499961853027344,-0.2849996089935303,-0.1249995231628418,-0.049999237060546875,0,-0.021276576317181495,-1.400034332799232,9.399999618530273,-1.2500059604701619,9.300000190734863,1.0,9.300000190734863,-0.021276576317181495
1016,2003-11-25,9.350000381469727,9.449999809265137,9.34000015258789,9.399999618530273,139040.0,-0.005319067988256432,-2.142861035422343,0.5555461365659305,50.0,60.1850509890461,-0.05465440845336644,-0.12857581685300445,-0.2397002941225015,-0.27525360502288265,13.847226907020735,0.1099996566772461,0.1554225722614575,0.10200033187866175,-0.1614665617023121,0.3654672254596356,-0.029733114911826064,0.23373377866914957,-0.06600017547607351,41.66686534900539,-3.055669066668081,0.13173344679048718,11,-0.005000591278076172,-0.22500038146972656,-0.2350003719329834,-0.07500028610229492,0.0,1,-0.018181825599800083,2.1110922731318613,9.399999618530273,-1.400034332799232,9.399999618530273,-1.2500059604701619,9.300000190734863,-0.018181825599800083
1017,2003-11-26,9.260000228881836,9.4399995803833,9.260000228881836,9.359999656677246,210796.0,-0.009625684376041055,-2.600007629438187,2.000019073777371,52.88463566430297,58.67856946913021,0.05351477600875221,-0.01492566685679364,-0.15375376318663214,-0.18346172994844778,13.893876008023803,0.17999935150146484,0.14817855955114823,-0.0034998416900631213,-0.2265198630349996,0.21952017965487336,-0.11500985236253136,0.10801016898240512,0.23999977111816406,0.0,-41.84808335939833,0.11151001067246849,11,0.09999990463256836,-0.13500022888183594,-0.1550002098083496,0.014999866485595703,0.09000015258789062,2,-0.008639300402664918,-2.142861035422343,9.350000381469727,2.1110922731318613,9.399999618530273,-1.400034332799232,9.399999618530273,-0.008639300402664918
1018,2003-11-27,9.289999961853027,9.359999656677246,9.199999809265137,9.300000190734863,212420.0,0.003239711903853193,1.4615520049297945,0.10000286103932021,46.739104519694955,56.179496752351916,0.015767000754717486,-0.01912812321236146,-0.18399593493601074,-0.21067874304720746,14.131191504208996,0.15999984741210938,0.15512133827323282,0.009499883651733043,-0.15776605168152003,0.1767658189849861,-0.07413308401489438,0.09313285131836047,0.20520004272460923,31.0345394574579,-5.6728630304499,0.08363296766662671,11,0.05499982833862305,-0.16499996185302734,-0.2174997329711914,-0.014999866485595703,0.14999961853027344,3,-0.011840652005267294,-2.600007629438187,9.260000228881836,-2.142861035422343,9.350000381469727,2.1110922731318613,9.399999618530273,-0.011840652005267294
1019,2003-11-28,9.220000267028807,9.34000015258789,9.210000038146973,9.329999923706056,102062.0,-0.007534951034623871,1.0,10.999713904253646,46.739152969664616,54.28739153595029,0.08007873894676187,0.06192226280416868,-0.11795849784009604,-0.13779611224135202,15.08904860291212,0.13000011444091797,0.14792687734318122,-0.06549983024597417,-0.21788086500515647,0.08688120451320813,-0.1416903476255662,0.010690687133617871,0.2633917297363304,6.896710480881503,-28.62094044776059,0.07619051737959134,11,0.12499952316284357,-0.09500026702880682,-0.17250013351440252,0.06499958038330256,0.2599992752075213,4,-0.00433839053086249,1.4615520049297945,9.289999961853027,-2.600007629438187,9.260000228881836,-2.142861035422343,9.350000381469727,-0.00433839053086249
1020,2003-12-01,9.289999961853027,9.350000381469727,9.220000267028807,9.220000267028807,105450.0,0.0075921575701622945,-2.7143051771115787,-0.63636284820058,61.7283907010696,54.308496030247674,0.018271140471405545,-0.003533013699632548,-0.18506351876826344,-0.2052749186195335,14.871862017881494,0.13000011444091975,0.11921708535799524,0.0014998435974113988,-0.1486263058038677,0.1516259929986905,-0.07356323110322904,0.07656291829805184,0.18205634741210908,36.00006103515625,-3.8446711103078854,0.07506307470063965,12,0.05499982833862305,-0.16499996185302734,-0.24249982833862305,0.019999980926513672,0.18999958038330078,0,0.005382151877306285,1.0,9.220000267028807,1.4615520049297945,9.289999961853027,-2.600007629438187,9.260000228881836,0.005382151877306285
1021,2003-12-02,9.300000190734863,9.350000381469727,9.279999732971193,9.31999969482422,97522.0,0.0010764509066629735,-1.3333386314870057,-0.28570844686650315,58.108113332774934,53.76906916568879,0.018002463773129307,-0.01758519129294278,-0.19586173515818572,-0.21554460729765879,14.30748746798999,0.07000064849853338,0.0886413309171239,0.013500070571899059,-0.13479184408163647,0.1617919852254346,-0.06064588675486782,0.08764602789866593,0.16117385853027244,41.66686534900539,0.14879067893582487,0.07414595732676742,12,0.04499959945678711,-0.16000032424926758,-0.2775001525878906,-0.005000114440917969,0.25,1,0.005376364484882101,-2.7143051771115787,9.289999961853027,1.0,9.220000267028807,1.4615520049297945,9.289999961853027,0.005376364484882101
1022,2003-12-03,9.300000190734863,9.34000015258789,9.289999961853027,9.300000190734863,70071.0,0.0,-3.999904634751097,-0.0,45.61400867008989,52.43427932078296,0.020118096550804765,-0.022686281006532028,-0.1979656910542147,-0.21645548804282022,13.602450467970279,0.05000019073486328,0.07228910666148103,0.01600008010864329,-0.12944284017346952,0.1614430003907561,-0.05672138003241223,0.0887215402496988,0.1507268889302722,62.500298023508094,22.659912025994032,0.07272146014105632,12,0.04499959945678711,-0.10500001907348633,-0.3000001907348633,-0.005000114440917969,0.26000022888183594,2,0.005376364484882101,-1.3333386314870057,9.300000190734863,-2.7143051771115787,9.289999961853027,1.0,9.220000267028807,0.005376364484882101
1023,2003-12-04,9.270000457763672,9.34000015258789,9.260000228881836,9.300000190734863,63108.0,-0.0032257776726799525,-2.199984741269145,-100.0,46.42856534644868,51.23023678058432,0.05075195959114254,0.013519781439027767,-0.1675604746920385,-0.18419722840093122,13.419114833073031,0.07999992370605469,0.05993456046368095,-0.017499685287475586,-0.1577061042770307,0.12270673370207952,-0.08760289478225225,0.05260352420730108,0.17069753108546415,42.857337484077085,4.427537225409743,0.07010320949477736,12,0.07499933242797852,-0.06500053405761719,-0.2700004577636719,0.024999618530273438,0.34999942779541016,3,0.008629980556155603,-3.999904634751097,9.300000190734863,-1.3333386314870057,9.300000190734863,-2.7143051771115787,9.289999961853027,0.008629980556155603
1024,2003-12-05,9.270000457763672,9.350000381469727,9.260000228881836,9.260000228881836,96600.0,0.0,-16.999618539004388,-0.33334392980894556,52.00005340596543,51.138002734445664,0.033941654398418564,0.0076092162954122244,-0.1671466311119172,-0.1817560975795871,13.255251697141102,0.09000015258789062,0.04025917427649439,-0.013499689102172141,-0.15073149410151032,0.12373211589716604,-0.08211559160184123,0.05511621339749695,0.16106960390210467,38.4616513223058,-0.08222688701420822,0.06861590249966953,12,0.054999351501464844,-0.045000553131103516,-0.29000043869018555,0.024999618530273438,0.4199991226196289,4,0.018338631523718396,-2.199984741269145,9.270000457763672,-3.999904634751097,9.300000190734863,-1.3333386314870057,9.300000190734863,0.018338631523718396
1025,2003-12-08,9.300000190734863,9.34000015258789,9.260000228881836,9.300000190734863,59505.0,0.0032362169891875237,1.0,0.0,54.71701847796551,51.662115898664055,-0.013113785274653011,-0.021940190701553064,-0.19379635719831967,-0.2075187489402559,13.332452086589425,0.07999992370605469,0.03127877655471778,0.01550002098083425,-0.12191575002529831,0.1529157919869668,-0.05320786452223203,0.08420790648390053,0.12182706083488704,44.44432670707413,5.131212681100671,0.06870788550306609,12,0.01999950408935547,-0.019999980926513672,-0.3250002861022949,-0.005000114440917969,0.4499998092651367,0,0.01935476858170282,-16.999618539004388,9.270000457763672,-2.199984741269145,9.270000457763672,-3.999904634751097,9.300000190734863,0.01935476858170282
1026,2003-12-09,9.350000381469727,9.399999618530273,9.329999923706056,9.350000381469727,1190600.0,0.005376364484882101,-2.4999046347513185,0.0,54.71701847796551,51.86571398907101,-0.07053107169475226,-0.05507438758648853,-0.23753981993993634,-0.2529480937053261,14.436853235987074,0.09999942779541016,0.01590615578649235,0.05300021171569824,-0.05637100833552289,0.16237143176691937,-0.0016853983099114345,0.10768582174130792,0.06295377240783928,64.28610354223433,23.477034606732175,0.054685610025610454,12,-0.050000667572021484,-0.05000019073486328,-0.30500030517578125,-0.05500030517578125,0.4099998474121094,1,0.013903652990671533,1.0,9.300000190734863,-16.999618539004388,9.270000457763672,-2.199984741269145,9.270000457763672,0.013903652990671533
1027,2003-12-10,9.350000381469727,9.380000114440918,9.289999961853027,9.350000381469727,238097.0,0.0,2.0000317894268367,0.0,54.71701847796551,52.75214887332331,-0.0630526387320014,-0.043938125403515826,-0.23050931858990253,-0.24912920408609018,15.450026419783072,0.09000015258789062,0.006278351038414343,0.04450020790100062,-0.05228480155938087,0.1412852173613821,-0.0038922968291892346,0.09289271263119048,0.054435598623342685,64.28610354223433,21.02318874526717,0.04839250473019072,12,-0.045000553131103516,-0.05000019073486328,-0.27500057220458984,-0.05500030517578125,0.37999916076660156,2,0.021390353059397293,-2.4999046347513185,9.350000381469727,1.0,9.300000190734863,-16.999618539004388,9.270000457763672,0.021390353059397293
1028,2003-12-11,9.229999542236328,9.350000381469727,9.199999809265137,9.350000381469727,154979.0,-0.012834313832887245,1.4999920527696098,-100.0,34.54542617163396,51.397290340208784,0.05312919174880726,0.07021137183268777,-0.10472744453485916,-0.1267668646194,14.59338310232755,0.15000057220458984,0.0003291848964863675,-0.0695005893707279,-0.16949524451704256,0.030494065775586776,-0.11949791694388523,-0.01950326179757056,0.1700000762939453,14.999880790596762,-23.610660756196538,0.0499973275731572,12,0.07000017166137695,0.07000064849853516,-0.14499950408935547,0.06500053405761719,0.48000049591064453,3,0.03575307624559376,2.0000317894268367,9.350000381469727,-2.4999046347513185,9.350000381469727,1.0,9.300000190734863,0.03575307624559376
1029,2003-12-12,9.119999885559082,9.300000190734863,9.119999885559082,9.210000038146973,92944.0,-0.011917623199642624,-3.0,0.7499960263848049,28.78786346250837,47.737231758146415,0.1647804740662,0.17417696857857123,0.00989423375760623,-0.014223015447811349,13.928959440096438,0.18000030517578125,-0.005883947496355901,-0.17000021934509313,-0.2979804765894585,-0.04201996210072778,-0.2339903479672767,-0.10601009072290957,0.2719997406005863,0.0,-33.613284900292925,0.06399012862218305,12,0.1399998664855957,0.18000030517578125,-0.034999847412109375,0.17500019073486328,0.7200002670288086,4,0.05482456209146647,1.4999920527696098,9.229999542236328,2.0000317894268367,9.350000381469727,-2.4999046347513185,9.350000381469727,0.05482456209146647
1030,2003-12-15,9.1899995803833,9.300000190734863,9.18000030517578,9.25,651943.0,0.007675405230548105,-2.000035763247214,0.666670198787776,38.23522399446874,45.529132942779064,0.08840020344131361,0.10482621029412975,-0.05489712739823105,-0.08204400430407333,13.693036922555352,0.18000030517578125,-0.005628010170031672,-0.09700050354003942,-0.23157201742175815,0.03757101034167931,-0.16428626048089967,-0.029714746599179165,0.18568006134033155,24.999914850426258,-7.280919282593359,0.06728575694085963,12,0.07000017166137695,0.1100006103515625,-0.09749960899353027,0.10500049591064453,0.780000686645506,0,0.054406966575633486,-3.0,9.119999885559082,1.4999920527696098,9.229999542236328,2.0000317894268367,9.350000381469727,0.054406966575633486
1031,2003-12-16,9.199999809265137,9.25,9.140000343322754,9.239999771118164,427061.0,0.001088164237045497,2.6666295795915125,0.6666613685130732,44.99996026353228,45.46090534205044,0.07009434184727681,0.09579973115289775,-0.06430114113232577,-0.08659183102257728,13.787702065388693,0.1099996566772461,0.00018056912685437965,-0.08450026512145925,-0.22374267342369336,0.05474214318077486,-0.1541214692725763,-0.014879060970342195,0.16033904708862323,30.76917433884752,-5.36384584503098,0.06962120415111671,12,0.059999942779541016,0.10000038146972656,-0.07999968528747559,0.0950002670288086,0.7399997711181641,1,0.059782630667118974,-2.000035763247214,9.1899995803833,-3.0,9.119999885559082,1.4999920527696098,9.229999542236328,0.059782630667118974
1032,2003-12-17,9.350000381469727,9.489999771118164,9.149999618530273,9.199999809265137,740047.0,0.016304410360261867,-1.719990844761487,-3.7500178814104856,54.16669426139937,46.32069744371162,-0.0805371737796694,-0.05297915772674244,-0.21066067015576628,-0.23037207633227652,13.82411984868388,0.3400001525878906,-0.011081810108034773,0.06300029754638636,-0.07917836318801008,0.2051789582807828,-0.00808903282081097,0.1340896279135837,-0.23000049591064453,62.162315418856465,24.335769501491768,0.07108933036719779,12,-0.045000553131103516,-0.04000043869018555,-0.22500038146972656,-0.05500030517578125,0.5,2,0.04385024927107661,2.6666295795915125,9.199999809265137,-2.000035763247214,9.1899995803833,-3.0,9.119999885559082,0.04385024927107661
1033,2003-12-18,9.390000343322754,9.43000030517578,9.3100004196167,9.399999618530273,788874.0,0.004278070611879459,2.428536395962031,-0.06666158042304832,62.31883657352004,47.46722890677326,-0.1136796981517385,-0.09053246714597307,-0.2471244577880931,-0.2652929940703608,13.5566821343979,0.11999988555908025,-0.018075746604186094,0.09850025177001953,-0.05092335253385727,0.24792385607389633,0.02378844961808113,0.17321205392195793,-0.2626004600524894,72.9731192634539,29.94390636453248,0.07471180215193811,12,-0.08500051498413086,-0.08000040054321289,-0.25500035285949707,-0.0950002670288086,0.3399991989135742,3,0.03620864605775531,-1.719990844761487,9.350000381469727,2.6666295795915125,9.199999809265137,-2.000035763247214,9.1899995803833,0.03620864605775531
1034,2003-12-19,9.380000114440918,9.4399995803833,9.359999656677246,9.420000076293944,348232.0,-0.001064987062428302,1.0000238421648686,4.000286123032726,57.14285714285714,47.73676653620566,-0.09659288042296055,-0.08654455863704591,-0.22750615848550382,-0.25022030845767773,12.631449095447872,0.07999992370605469,-0.014770195729944646,0.08949999809265208,-0.05710747778744718,0.23610747397275134,0.01619626015260245,0.1628037360327017,-0.24534823341369538,68.57147528208371,23.634726908877767,0.0733037379400494,12,-0.07500028610229492,-0.07000017166137695,-0.17750000953674316,-0.08500003814697266,0.4099998474121094,4,0.03518122811086166,2.428536395962031,9.390000343322754,-1.719990844761487,9.350000381469727,2.6666295795915125,9.199999809265137,0.03518122811086166
1035,2003-12-22,9.199999809265137,9.449999809265137,9.170000076293944,9.380000114440918,131203.0,-0.01918979775902807,-1.3333333333333135,4.500011920940524,43.74998509886012,46.51820727186061,0.07569026292411252,0.08190323387865739,-0.04203774302354546,-0.06486537228231803,11.387383038312429,0.2799997329711932,-0.014107358513202328,-0.08050031661987234,-0.22288267089500735,0.06188203765526268,-0.15169149375743984,-0.009309139482304829,-0.05824097043609555,17.142732581110135,-27.042405739484597,0.07119117713756767,12,0.10500001907348633,0.10500001907348633,0.012500286102294922,0.0950002670288086,0.5500001907348633,0,0.06956525615122544,1.0000238421648686,9.380000114440918,2.428536395962031,9.390000343322754,-1.719990844761487,9.350000381469727,0.06956525615122544
1036,2003-12-23,9.18000030517578,9.34000015258789,9.109999656677246,9.25,148678.0,-0.002173859185216065,-1.1904705679330796,0.3888865341414925,42.68293959408387,45.18108739587377,0.07715272755578795,0.0932971380281824,-0.015077881840324991,-0.040211857402317364,10.3080404835032,0.23000049591064453,-0.017852276468577344,-0.09199981689453374,-0.23718240065622354,0.05318276686715606,-0.16459110877537952,-0.01940852501368795,0.3099994659423846,18.421217741348077,-22.478597397093726,0.07259129188084491,12,0.1199994087219256,0.1199994087219256,0.03249979019165217,0.11499977111816584,0.5199995040893572,1,0.0860566378639025,-1.3333333333333135,9.199999809265137,1.0000238421648686,9.380000114440918,2.428536395962031,9.390000343322754,0.0860566378639025
1037,2003-12-24,9.18000030517578,9.18000030517578,9.18000030517578,9.18000030517578,0.0,0.0,1.0,-0.0,44.30379441219919,46.26535053371435,0.05643723248380539,0.09169784036533457,-0.009908306054711602,-0.035350938260576115,9.871583700547939,0.0,-0.026244982138132755,-0.08799982070923029,-0.2388712452046846,0.06287160378622403,-0.16343553295695656,-0.01256410846150402,0.3023994636535665,20.58841678914779,-19.23497067813987,0.07543571224772712,12,0.1199994087219256,0.1199994087219256,0.03249979019165217,0.11499977111816584,0.5199995040893572,2,0.08278858931834954,-1.1904705679330796,9.18000030517578,-1.3333333333333135,9.199999809265137,1.0000238421648686,9.380000114440918,0.08278858931834954
1038,2003-12-25,9.18000030517578,9.18000030517578,9.18000030517578,9.18000030517578,0.0,0.0,1.0,0.0,44.30379441219919,47.989342861457764,0.054310288206519175,0.08752168786226555,-0.005276887249948459,-0.029642309626032315,9.901284620880846,0.0,-0.03943763782331722,-0.08249983787536763,-0.23794511773998472,0.07294544198924946,-0.16022247780767707,-0.004777197943058198,0.2949514614105251,20.58841678914779,-18.605528855837317,0.07772263993230873,12,0.1199994087219256,0.1199994087219256,0.03249979019165217,-0.005000114440916192,0.5199995040893572,3,0.07298475533995297,1.0,9.18000030517578,-1.1904705679330796,9.18000030517578,-1.3333333333333135,9.199999809265137,0.07298475533995297
1039,2003-12-26,9.18000030517578,9.18000030517578,9.18000030517578,9.18000030517578,0.0,0.0,1.0,0.0,42.10528297104213,48.41934941441037,0.07120429094169012,0.0889308731619991,-0.0005499786223364111,-0.024195060922268752,9.932590615854664,0.0,-0.054048916196913765,-0.08049983978271591,-0.23924183524973053,0.07824215568429871,-0.15987083751622322,-0.0011288420492086004,0.2876524192123444,20.58841678914779,-17.200250608668522,0.07937099773350699,12,0.1199994087219256,0.1199994087219256,0.03249979019165217,-0.055000305175779474,0.399999618530277,4,0.05991276892991526,1.0,9.18000030517578,1.0,9.18000030517578,-1.1904705679330796,9.18000030517578,0.05991276892991526
1040,2003-12-29,9.34000015258789,9.350000381469727,9.25,9.31999969482422,95075.0,0.017429176698600113,3.999904634751097,100.0,49.42527475659404,48.91105102475056,-0.07295204050751813,-0.07075886580340907,-0.15547814878856414,-0.1774426317224922,9.733989471757882,0.1700000762939471,-0.042578754077872816,0.07699999809265101,-0.08523463472474013,0.23923463091004216,-0.00411731831604456,0.15811731450134658,0.12049951044601492,95.83325054935449,58.86011153175186,0.08111731640869584,12,-0.04000043869018555,-0.04000043869018555,-0.12750005722045898,-0.21500015258789062,0.1700000762939453,0,0.04817985031193528,1.0,9.18000030517578,1.0,9.18000030517578,1.0,9.18000030517578,0.04817985031193528
1041,2003-12-30,9.350000381469727,9.399999618530273,9.31999969482422,9.34000015258789,498820.0,0.001070688299621203,-2.199923707801034,0.5000000000000444,49.99999999999999,48.44808499570619,-0.06642205577029259,-0.08097265238771989,-0.16018592989301084,-0.18056388270356294,9.648915014949843,0.07999992370605291,-0.014320576902248305,0.0845002174377445,-0.08162934345648765,0.25062977833197664,0.001435436990629313,0.16756499788485968,0.10348928143704583,77.27300312979565,41.947306001303076,0.08306478044711564,12,-0.07000064849853516,-0.050000667572021484,-0.13250041007995605,-0.22500038146972656,0.34999942779541016,1,0.04278070611879459,3.999904634751097,9.34000015258789,1.0,9.18000030517578,1.0,9.18000030517578,0.04278070611879459
1042,2003-12-31,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0,0.0,1.0,0.0,57.89478967723149,47.95652422945191,-0.07422791390833616,-0.08119775101380355,-0.14865917182607546,-0.17361506806050464,9.559243028783074,0.0,0.0031124569165523752,0.08200020790100027,-0.08778010291250737,0.2517805187145079,-0.002889947505753554,0.16689036330775409,0.09661948131245524,77.27300312979565,37.74963561659113,0.08489015540675357,12,-0.07000064849853516,-0.050000667572021484,-0.11500048637390137,-0.22500038146972656,0.2999992370605469,2,0.0374330923546331,-2.199923707801034,9.350000381469727,3.999904634751097,9.34000015258789,1.0,9.18000030517578,0.0374330923546331
1043,2004-01-01,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0,0.0,1.0,0.0,67.69233026446089,49.1286879096301,-0.0899587256952703,-0.07894458744209842,-0.13560524136368812,-0.16787307835835108,9.755089335909227,0.0,0.014921849554943023,0.0780002117156986,-0.09570278027984536,0.25170320371124255,-0.00885128428207338,0.16485170771347057,0.08988707719035638,77.27300312979565,31.397318645668854,0.08685149599777223,1,-0.07000064849853516,-0.050000667572021484,-0.10750031471252441,-0.22500038146972656,0.5599994659423828,3,0.0374330923546331,1.0,9.350000381469727,-2.199923707801034,9.350000381469727,3.999904634751097,9.34000015258789,0.0374330923546331
1044,2004-01-02,9.4399995803833,9.470000267028807,9.399999618530273,9.399999618530273,125214.0,0.009625582378792075,-2.5000357628208825,100.0,68.65671429344118,51.896102264583554,-0.19059507115431096,-0.16396124714460925,-0.2115579233377396,-0.2509099674652848,10.171821360410629,0.11999988555908025,0.01071019411352303,0.15949945449829173,-0.02973461544135425,0.3487335244379377,0.06488241952846785,0.2541164894681156,-0.3299999237060547,86.36334080377378,36.283590838998464,0.09461703496982309,1,-0.14999961853027344,-0.1399998664855957,-0.20499968528747559,-0.3149995803833008,0.43000030517578125,4,0.027542398351598107,1.0,9.350000381469727,1.0,9.350000381469727,-2.199923707801034,9.350000381469727,0.027542398351598107
1045,2004-01-05,9.479999542236328,9.510000228881836,9.420000076293944,9.479999542236328,91122.0,0.004237284282951448,1.999936423167457,0.0,69.99998637607737,54.93132968480505,-0.20864103125443556,-0.20004088615967497,-0.23353318278578605,-0.2828459784589903,10.699227374516315,0.0900001525878924,-0.002875065234563934,0.19049944877624547,-0.018707101937058823,0.39970599948954977,0.08589617341959332,0.2951027241328976,-0.362799873352051,84.21020930582729,30.378811006706798,0.10460327535665223,1,-0.13499927520751953,-0.1699995994567871,-0.24499964714050293,-0.3549995422363281,0.4700002670288086,0,0.010548563955535606,-2.5000357628208825,9.4399995803833,1.0,9.350000381469727,1.0,9.350000381469727,0.010548563955535606
1046,2004-01-06,9.479999542236328,9.479999542236328,9.479999542236328,9.479999542236328,0.0,0.0,1.0,0.0,61.81812191789365,56.87736607432666,-0.18060329096286232,-0.2000594683290977,-0.21868301031647341,-0.2767758919390708,10.739189102584387,0.0,-0.01146215235142023,0.18399949073791433,-0.04063111838515354,0.4086300998609822,0.0716841861763804,0.29631479529944826,-0.347087850952148,81.24955296473786,27.295812368704617,0.11231530456153409,1,-0.13499927520751953,-0.1699995994567871,-0.24499964714050293,-0.3549995422363281,0.37000083923339844,1,0.003164629545797437,1.999936423167457,9.479999542236328,-2.5000357628208825,9.4399995803833,1.0,9.350000381469727,0.003164629545797437
1047,2004-01-07,9.550000190734863,9.619999885559082,9.479999542236328,9.5,304070.0,0.007384035008299428,-2.111080499719199,100.0,63.79309210850833,59.04284359613879,-0.2152341869358363,-0.26805152378510755,-0.2752929255357781,-0.34119579924032273,11.500154651139988,0.1400003433227539,0.007585528525449803,0.24400014877319265,-0.007010383212207927,0.4950106807585932,0.11849488278049236,0.36950541476589294,-0.4020049579467777,74.07413948395528,21.59568736633183,0.1255052659927005,1,-0.15000009536743164,-0.18500041961669922,-0.30750036239624023,-0.4250001907348633,0.5500001907348633,2,0.015706766024549346,1.0,9.479999542236328,1.999936423167457,9.479999542236328,-2.5000357628208825,9.4399995803833,0.015706766024549346
1048,2004-01-08,9.5600004196167,9.609999656677246,9.539999961853027,9.5600004196167,152501.0,0.001047144364618724,-2.499904634751097,0.0,65.51726972872885,61.64417545810398,-0.18513131461294563,-0.26568300332922234,-0.27151012969279265,-0.34741655054176235,12.98018867597827,0.06999969482421875,0.031847038314310794,0.2375003337860111,-0.03494471658209264,0.5099453841541148,0.10127780860196012,0.3737228589700621,-0.38368490766235297,72.72754858314514,21.364195394538342,0.1362225251840518,1,-0.1250004768371582,-0.19500064849853516,-0.29000043869018555,-0.4350004196166992,0.6799993515014648,3,0.009414141732556836,-2.111080499719199,9.550000190734863,1.0,9.479999542236328,1.999936423167457,9.479999542236328,0.009414141732556836
1049,2004-01-09,9.619999885559082,9.649999618530273,9.550000190734863,9.609999656677246,152040.0,0.006276094488371298,1.8571389645776566,100.0,95.65227306652478,66.78050860365184,-0.19685454043862904,-0.30177527169085216,-0.32222564480832716,-0.40580401629264173,13.932724394899914,0.09999942779541016,0.058373673540600635,0.27249979972839355,-0.013148033031221473,0.5581476324880086,0.12967588334858604,0.41532371610820107,-0.41706331118845164,86.95661187865932,29.97307276719566,0.14282391637980762,1,-0.13500022888183594,-0.24000024795532227,-0.3450000286102295,-0.49499988555908203,0.6400003433227539,4,0.03014552653876401,-2.499904634751097,9.5600004196167,-2.111080499719199,9.550000190734863,1.0,9.479999542236328,0.03014552653876401
1050,2004-01-12,9.6899995803833,9.710000038146973,9.5600004196167,9.649999618530273,226400.0,0.007276475640015212,2.749949336607579,3.999904634751097,96.22649997120945,71.91678637823067,-0.23689809413891894,-0.3503586647595114,-0.38548273153440427,-0.47520534659191327,15.045176609548271,0.14999961853027344,0.0897208636495197,0.31749949455261195,0.003753286267244249,0.6312457028379796,0.160626390409929,0.4743725986952949,-0.45129796247989873,91.3041675477769,28.22650432775093,0.15687310414268374,1,-0.15999937057495117,-0.2799997329711914,-0.41499972343444824,-0.5649995803833008,0.5600004196166992,0,0.018575883691489325,1.8571389645776566,9.619999885559082,-2.499904634751097,9.5600004196167,-2.111080499719199,9.550000190734863,0.018575883691489325
1051,2004-01-13,9.75,9.800000190734863,9.649999618530273,9.699999809265137,163176.0,0.006191994036631954,1.0,1.2500059604701619,96.61024894166225,76.21850407427853,-0.26171358590527305,-0.3868771521692711,-0.4414505059595175,-0.5334540669742083,16.033668498933018,0.15000057220458984,0.12808754716617443,0.34999990463256836,0.005051678294307749,0.694948130970829,0.17752579146343805,0.5224740178016987,-0.4641685400722402,84.37497206037938,15.264954408226231,0.17247411316913058,1,-0.17499971389770508,-0.2950000762939453,-0.4500000476837158,-0.625,0.6499996185302734,1,0.020512800950270416,2.749949336607579,9.6899995803833,1.8571389645776566,9.619999885559082,-2.499904634751097,9.5600004196167,0.020512800950270416
1052,2004-01-14,9.760000228881836,9.800000190734863,9.699999809265137,9.770000457763672,211371.0,0.0010256645007011844,1.85716621253406,-0.20000381468271378,96.66674613960188,79.43788361596086,-0.23181725868130698,-0.3842890045601095,-0.44754112829806303,-0.5400299412187266,17.257126711904426,0.10000038146972656,0.15117752807748808,0.3395001411437981,-0.039943830326011565,0.7189441126136078,0.1497781554088924,0.5292221268787038,-0.41246852125722455,84.61541283057625,8.980767361509834,0.18972198573490526,1,-0.16000032424926758,-0.30500030517578125,-0.46000027656555176,-0.6350002288818359,0.5999994277954102,2,0.009221326893165571,1.0,9.75,2.749949336607579,9.6899995803833,1.8571389645776566,9.619999885559082,0.009221326893165571
1053,2004-01-15,9.729999542236328,9.84000015258789,9.720000267028807,9.800000190734863,213304.0,-0.003073840772741976,-1.6666878596178254,6.999904634751097,95.08185956925233,82.37401086882875,-0.15896159471263616,-0.34520947697344795,-0.4090631314800177,-0.5096186793833937,18.610634862688542,0.11999988555908381,0.174708402344546,0.2924994945526116,-0.1109002446939602,0.6958992337991834,0.09079962492932658,0.4941993641758966,-0.32817161663848715,62.06875006165998,-19.68084655458307,0.20169986962328576,1,-0.09999942779541016,-0.25499963760375977,-0.42749953269958496,-0.6049995422363281,0.6500005722045898,3,0.03802680952113979,1.85716621253406,9.760000228881836,1.0,9.75,2.749949336607579,9.6899995803833,0.03802680952113979
1054,2004-01-16,9.710000038146973,9.81999969482422,9.710000038146973,9.739999771118164,186852.0,-0.0020554475878997724,-6.3333757192359,0.42856364354709064,89.36166758990404,84.52530878147616,-0.10799124962670348,-0.3153897915345656,-0.3854796360429127,-0.48644663636159535,19.91975557401583,0.10999965667724787,0.1928209894299151,0.2559999942779534,-0.16414507232647857,0.6761450608823854,0.04592746097573652,0.46607252758017026,-0.24682800077052391,53.571343421854834,-25.306342528229237,0.21007253330221598,1,-0.05000019073486328,-0.2350001335144043,-0.4100000858306885,-0.5850000381469727,0.8100004196166992,4,0.05458287650762306,-1.6666878596178254,9.729999542236328,1.85716621253406,9.760000228881836,1.0,9.75,0.05458287650762306
1055,2004-01-19,9.84000015258789,9.890000343322754,9.760000228881836,9.789999961853027,117315.0,0.013388271259546336,-1.3636458215929879,-1.6666878596178911,91.52539359260336,87.82611674533278,-0.20289117223872566,-0.4163297233058003,-0.5080545769274032,-0.6132844197863143,21.883545230440575,0.18000030517578125,0.20991033731219844,0.3540000915527344,-0.08188469730338532,0.7898848804088541,0.13605769712467541,0.5719424859807933,-0.32407217908184016,79.1666501098709,0.0824307236674855,0.2179423944280597,1,-0.1550002098083496,-0.3400001525878906,-0.5600001811981201,-0.7150001525878906,0.7100000381469727,0,0.042682933920838106,-6.3333757192359,9.710000038146973,-1.6666878596178254,9.729999542236328,1.85716621253406,9.760000228881836,0.042682933920838106
1056,2004-01-20,9.970000267028807,10.149999618530273,9.899999618530273,9.899999618530273,354266.0,0.013211393539127814,-6.14279097015027,1.400007629365392,93.05553164012052,91.07749891551194,-0.28616885008432646,-0.510272361211614,-0.6231630092387039,-0.7385357937968333,23.867048579130905,0.3099994659423828,0.2249125428638834,0.4445002079009992,-0.01705191273936535,0.9060523285413637,0.2137241475808178,0.6752762682211806,-0.39422071435208395,60.00012715662903,-18.515390580074857,0.230776060320182,1,-0.12500047683715643,-0.34000062942504705,-0.6900002956390363,-0.8450002670288068,0.6300001144409197,1,0.02808422522285814,-1.3636458215929879,9.84000015258789,-6.3333757192359,9.710000038146973,-1.6666878596178254,9.729999542236328,0.02808422522285814
1057,2004-01-21,9.9399995803833,10.0,9.859999656677246,10.0,254334.0,-0.0030090958718145266,3.666645474052293,-0.8571409108867944,89.33322991278361,93.72371671374025,-0.21794858863584565,-0.4431348387858769,-0.5808912480657948,-0.705349654920866,25.799889192187553,0.1400003433227539,0.23684942229865769,0.37649955749511754,-0.09039478162703851,0.8433938966172736,0.14305238793403952,0.6099467270561956,-0.26086041585293884,52.27267308663489,-25.309457029105268,0.23344716956107794,1,-0.08999967575073242,-0.309999942779541,-0.6599996089935303,-0.8149995803833008,0.6400003433227557,2,0.04627767178730946,-6.14279097015027,9.970000267028807,-1.3636458215929879,9.84000015258789,-6.3333757192359,9.710000038146973,0.04627767178730946
1058,2004-01-22,9.850000381469727,9.949999809265137,9.84000015258789,9.949999809265137,144056.0,-0.0090542457457633,1.2000057220786404,1.6666454740522927,77.33335198294083,91.68828103778647,-0.09218062167396646,-0.3165994952207658,-0.4848942192514496,-0.6150510716051656,27.758339707166723,0.1099996566772461,0.25843465764469364,0.25300035476684535,-0.19374682568917123,0.6997475352228619,0.029626764538837946,0.47637394499485275,-0.08610633521938027,31.81829019036658,-42.80850332853851,0.22337359022800804,1,0.004999637603759766,-0.2200007438659668,-0.5425004959106445,-0.7250003814697266,0.5499992370605469,3,0.05177657415800252,3.666645474052293,9.9399995803833,-6.14279097015027,9.970000267028807,-1.3636458215929879,9.84000015258789,0.05177657415800252
1059,2004-01-23,9.729999542236328,9.979999542236328,9.670000076293944,9.979999542236328,439618.0,-0.012182825846296375,1.4799957275390767,2.500014305196601,65.06020773968201,88.22535967872786,0.05036052714240569,-0.16156492378257958,-0.3588767924797267,-0.49480692224626566,29.223774148443244,0.3099994659423846,0.272268560874636,0.10549955368042063,-0.29886989718188417,0.5098690045427254,-0.09668517175073177,0.30768427911157303,0.4200000762939453,12.49990065883096,-58.39833364315954,0.20218472543115204,1,0.1700000762939453,-0.09999990463256836,-0.4224996566772461,-0.6049995422363281,0.7700004577636719,4,0.0668037618483992,1.2000057220786404,9.850000381469727,3.666645474052293,9.9399995803833,-6.14279097015027,9.970000267028807,0.0668037618483992
1060,2004-01-26,9.789999961853027,9.8100004196167,9.699999809265137,9.75,130860.0,0.006166538791317233,1.7499850990022292,-0.15999984741210938,67.41570986943273,84.9815220040357,0.006746361051169103,-0.196182291086199,-0.410105076644971,-0.5612382160572444,31.232771007338343,0.1100006103515625,0.2874549424020234,0.14299998283386195,-0.2444395727464599,0.5304395384141838,-0.05071979495629897,0.33671976062402287,0.35039966583251925,25.000000000000277,-42.74694220860008,0.1937197777901605,1,0.11999988555908203,-0.16000032424926758,-0.4825000762939453,-0.6649999618530273,0.8100004196166992,0,0.07456593450001114,1.4799957275390767,9.729999542236328,1.2000057220786404,9.850000381469727,3.666645474052293,9.9399995803833,0.07456593450001114
1061,2004-01-27,9.75,9.850000381469727,9.75,9.789999961853027,239959.0,-0.004085797958007009,-4.0000238418806475,-1.0,61.62787474065101,81.08831407081894,0.052239907239005845,-0.13141666171506472,-0.36161691996178646,-0.5203027744252395,33.062339599007295,0.10000038146972656,0.28377329686044206,0.08300004005432093,-0.2804396537690774,0.4464397338777193,-0.09871980685737825,0.2647198869660201,0.38099163665771485,24.24240672774078,-40.940121639877965,0.18171984691169887,1,0.15999984741210938,-0.12000036239624023,-0.44500017166137695,-0.625,0.9899997711181641,1,0.08205130161383223,1.7499850990022292,9.789999961853027,1.4799957275390767,9.729999542236328,1.2000057220786404,9.850000381469727,0.08205130161383223
1062,2004-01-28,9.699999809265137,9.869999885559082,9.600000381469727,9.75,213954.0,-0.005128224690755245,-1.1600042724772357,1.2500059604701619,57.77773068282969,76.94341086121642,0.10374375083379306,-0.05676112770356312,-0.305146434995752,-0.46629525356502555,34.52959033238283,0.26999950408935547,0.268432876794499,0.01549987792968821,-0.3159706033468037,0.34697035920618013,-0.15023536270855864,0.18123511856793506,0.4217719961853028,26.315697011981186,-36.34631337495287,0.16573524063824605,1,0.17500019073486328,-0.034999847412109375,-0.40000009536743164,-0.5749998092651367,1.010000228881836,2,0.09278356596924242,-4.0000238418806475,9.75,1.7499850990022292,9.789999961853027,1.4799957275390767,9.729999542236328,0.09278356596924242
1063,2004-01-29,9.699999809265137,9.800000190734863,9.68000030517578,9.800000190734863,33386.0,0.0,1.3999885559518943,2.0,54.7618885429936,73.09899096711527,0.1106799492359265,-0.03077337903972932,-0.2985427373139409,-0.46384396119599103,36.07613311858371,0.11999988555908381,0.2443710132325858,-0.002000093460083008,-0.29368144345173697,0.28968125653157095,-0.14784076845591088,0.14384058153574486,0.4009011392260735,26.315697011981186,-31.898727707428137,0.14584067499582723,1,0.17500019073486328,-0.034999847412109375,-0.40000009536743164,-0.5749998092651367,0.9000005722045898,3,0.09072166306646423,-1.1600042724772357,9.699999809265137,-4.0000238418806475,9.75,1.7499850990022292,9.789999961853027,0.09072166306646423
1064,2004-01-30,9.699999809265137,9.739999771118164,9.630000114440918,9.670000076293944,91576.0,0.0,1.0,-0.299996185317304,50.649363517239166,68.55720984763035,0.12193500791239664,-0.01085250056767606,-0.29502665935454075,-0.4634435139838846,36.71876306641803,0.1099996566772461,0.21797769757071528,-0.015000104904174805,-0.27941619355281944,0.24941598374446983,-0.14720814922849712,0.11720793942014751,0.3808651165452144,37.03689313529838,-16.289983728095144,0.1322080443243221,1,0.17500019073486328,-0.034999847412109375,-0.40000009536743164,-0.5749998092651367,1.0399999618530273,4,0.07216493020922732,1.3999885559518943,9.699999809265137,-1.1600042724772357,9.699999809265137,-4.0000238418806475,9.75,0.07216493020922732
1065,2004-02-02,9.579999923706056,9.649999618530273,9.579999923706056,9.649999618530273,85193.0,-0.01237112246584382,-1.0000000000000508,-2.3333439298087484,39.75905414100565,62.63537901439536,0.22481726625749232,0.12334737355179293,-0.1728326110797962,-0.3432578990759634,37.00475667410868,0.11999988555908025,0.19172090800727126,-0.14000000953674174,-0.3890403535518008,0.10904033447831729,-0.26452018154427037,-0.015479837529213114,0.48163042033066894,0.0,-47.358859176068165,0.12452017200752917,2,0.21000003814697088,0.11999988555908025,-0.2800002098083514,-0.45499992370605646,1.1099996566772443,0,0.0960334116514312,1.0,9.699999809265137,1.3999885559518943,9.699999809265137,-1.1600042724772357,9.699999809265137,0.0960334116514312
1066,2004-02-03,9.510000228881836,9.699999809265137,9.449999809265137,9.609999656677246,316022.0,-0.007306857555499979,-1.2727245141685488,1.4285694822888646,35.955076647443136,56.704473096024195,0.24887590285755223,0.20628629017902433,-0.0997950457681629,-0.2731582838687707,37.16422235531147,0.25,0.17548478083063124,-0.21149973869323802,-0.4547474476508615,0.03174797026438547,-0.33312359317205065,-0.08987588421442538,0.5227322899350497,14.285811599402365,-27.188807543939127,0.12162385447881184,2,0.20499944686889648,0.22499942779541016,-0.21000051498413086,-0.38500022888183594,1.0900001525878906,1,0.114616206767016,-1.0000000000000508,9.579999923706056,1.0,9.699999809265137,1.3999885559518943,9.699999809265137,0.114616206767016
1067,2004-02-04,9.699999809265137,9.770000457763672,9.449999809265137,9.470000267028807,424770.0,0.019978924901207895,-1.3703711552861724,-2.3000085831179784,48.57144154658698,53.50870526976266,0.023749714243720632,0.029619077036288743,-0.28158489181326374,-0.4613134058268731,36.49417753852467,0.32000064849853516,0.14539566398192605,-0.02900013923644984,-0.2588650728779385,0.2008647944050388,-0.14393260605719327,0.08593232758429359,0.28611409278760824,71.42849357769168,31.213919186800666,0.114932466820744,2,0.014999866485595703,0.05000019073486328,-0.4100000858306885,-0.5749998092651367,0.6999998092651367,2,0.10721649302092273,-1.2727245141685488,9.510000228881836,-1.0000000000000508,9.579999923706056,1.0,9.699999809265137,0.10721649302092273
1068,2004-02-05,9.649999618530273,9.68000030517578,9.550000190734863,9.600000381469727,621010.0,-0.005154658940003776,1.3636253294493434,0.21738841988290347,47.222205052173884,51.52670497115065,0.047378675707840046,0.09139327235749306,-0.22475383541198113,-0.40798439915291596,35.787922667246505,0.14999961853027344,0.09353325834490178,-0.08350028991699254,-0.30271188452127973,0.13571130468729464,-0.19310608721913702,0.026105507385151938,0.29322515609946365,62.49981373586255,22.984407333517517,0.10960579730214363,2,0.010000228881835938,0.10000038146972656,-0.3599998950958252,-0.5249996185302734,0.75,3,0.10984460741130486,-1.3703711552861724,9.699999809265137,-1.2727245141685488,9.510000228881836,-1.0000000000000508,9.579999923706056,0.10984460741130486
1069,2004-02-06,9.90999984741211,9.949999809265137,9.649999618530273,9.649999618530273,480700.0,0.026943029964744625,-1.3076917433884752,5.200083924620432,52.89254700191839,49.9130202080935,-0.2060742824460906,-0.15364434904318713,-0.47250449096054936,-0.6645471744731282,35.36879756207858,0.3000001907348633,0.0487422856440638,0.16199994087219238,-0.06386455488519793,0.3878644366295827,0.04906769299349811,0.27493218875088665,-0.46000003814697266,92.00000762939453,55.1249422387381,0.11293224787869478,2,-0.21000003814697266,-0.13500022888183594,-0.6200001239776611,-0.7849998474121094,0.4499998092651367,4,0.06962669472066674,1.3636253294493434,9.649999618530273,-1.3703711552861724,9.699999809265137,-1.2727245141685488,9.510000228881836,0.06962669472066674
1070,2004-02-09,9.869999885559082,9.899999618530273,9.8100004196167,9.899999618530273,134353.0,-0.004036323155289789,5.0,-0.11538348677695044,45.53570060098474,48.12500085924169,-0.17157598715154343,-0.10484315190554128,-0.42272384379820416,-0.6182736923931813,34.61632136326053,0.09999942779541016,0.018582205005388985,0.11299996376037669,-0.11743217542757556,0.34343210294832893,-0.0022161058335985473,0.22821603335435192,-0.4100000762939455,84.00001525878906,47.98259604755323,0.11521606959397596,2,-0.1700000762939453,-0.08500003814697266,-0.5750000476837158,-0.744999885559082,0.38000011444091797,0,0.08814588608374652,-1.3076917433884752,9.90999984741211,1.3636253294493434,9.649999618530273,-1.3703711552861724,9.699999809265137,0.08814588608374652
1071,2004-02-10,9.949999809265137,9.949999809265137,9.81999969482422,9.850000381469727,269690.0,0.008105362171594743,1.6000171662358857,-3.3333439298089456,50.427360180757944,47.308293025678154,-0.2461027952705983,-0.1782292477717604,-0.49213420613814307,-0.6933872662216771,33.48666891961162,0.1300001144409162,0.008385998546005524,0.18299989700317454,-0.06298686885075178,0.42898666285710085,0.06000651407621227,0.3059932799301368,-0.48019999999999996,100.0,63.31076798106116,0.12299338292696303,2,-0.25,-0.15000009536743164,-0.6224997043609619,-0.8199996948242188,0.5,1,0.07437183771894129,5.0,9.869999885559082,-1.3076917433884752,9.90999984741211,1.3636253294493434,9.649999618530273,0.07437183771894129
1072,2004-02-11,9.850000381469727,9.93000030517578,9.8100004196167,9.90999984741211,169814.0,-0.01005019394093798,1.3999885559519085,-0.5999980926404532,50.0,46.779194298678874,-0.13699461209319885,-0.07498609706462744,-0.38248888524894653,-0.5896720584937114,32.26742134052242,0.1399993896484375,-0.012913515585543323,0.07850046157836843,-0.17022477409156167,0.32722569724829853,-0.04586215625659662,0.20286307941333348,-0.3705965722045903,75.00011920940324,36.13761474178404,0.12436261783496501,2,-0.15000057220458984,-0.050000667572021484,-0.5225002765655518,-0.7200002670288086,0.5299997329711914,2,0.07614212903087125,1.6000171662358857,9.949999809265137,5.0,9.869999885559082,-1.3076917433884752,9.90999984741211,0.07614212903087125
1073,2004-02-12,10.100000381469727,10.149999618530273,9.899999618530273,9.899999618530273,521690.0,0.02538070967695716,-1.4999904632932155,-3.3333757192357822,64.12217519368332,48.276173373839335,-0.3623975267420061,-0.3118331425523131,-0.6187719638683706,-0.8330277716040122,31.14376581402275,0.2999992370605469,-0.018662219493315035,0.3100004196166992,0.02228696770918326,0.5977138715242152,0.16614369366294035,0.4538571455704581,-0.6111846522045905,90.00015258789062,45.82826523337949,0.14385672595375815,2,-0.3000006675720215,-0.3000006675720215,-0.7175004482269287,-0.9000005722045898,0.19999980926513672,3,0.029702893636613048,1.3999885559519085,9.850000381469727,1.6000171662358857,9.949999809265137,5.0,9.869999885559082,0.029702893636613048
1074,2004-02-13,10.239999771118164,10.479999542236328,10.0,10.050000190734863,768830.0,0.013861325184233886,-2.310342106042021,0.9499942779759294,66.18706171240306,51.21261865955016,-0.46683522826409174,-0.43225221396647484,-0.7431448137925809,-0.9655013306289,30.455207834988133,0.4799995422363281,-0.012472877679229555,0.42349982261657715,0.07549641998990886,0.7715032252432454,0.2494981213032439,0.5975015239299104,-0.7247366862824229,64.17909173077881,16.855791580924958,0.17400170131333378,2,-0.27500009536743164,-0.27500009536743164,-0.8399999141693115,-0.9849996566772461,0.13000011444091797,4,0.01562498544808455,-1.4999904632932155,10.100000381469727,1.3999885559519085,9.850000381469727,1.6000171662358857,9.949999809265137,0.01562498544808455
1075,2004-02-16,10.260000228881836,10.399999618530273,10.15999984741211,10.199999809265137,93940.0,0.0019531697471404375,-2.428559750955375,0.3157923796234484,68.61316155116293,54.841294759963475,-0.4249185154191224,-0.44182667609749515,-0.7479312683920991,-0.9765058816843464,29.406922125902724,0.23999977111816406,-0.00013890029526741898,0.4225002765655521,0.02182309057067755,0.8231774625604267,0.22216168356811394,0.6228388695629903,-0.6868529566020598,67.16423858969888,16.222356696475728,0.20033859299743761,2,-0.2950005531311035,-0.2950005531311035,-0.827500581741333,-0.9800004959106445,-0.23000049591064275,0,0.009746532706101929,-2.310342106042021,10.239999771118164,-1.4999904632932155,10.100000381469727,1.3999885559519085,9.850000381469727,0.009746532706101929
1076,2004-02-17,10.25,10.399999618530273,10.220000267028807,10.279999732971193,93168.0,-0.0009746811558235535,-3.000021192951106,-0.4999920527696394,70.67671491210774,57.29743624502133,-0.33403810894690444,-0.4319187167446721,-0.72413146229567,-0.9563588731779475,27.385197799472007,0.17999935150146662,0.01865032719547699,0.3985000610351559,-0.0394990854327979,0.8364992075031097,0.1795004878011799,0.6174996342691319,-0.622441591522831,65.67166516023885,11.134943716497673,0.21899957323397679,2,-0.2350001335144043,-0.2850003242492676,-0.7799999713897705,-0.9200000762939453,-0.13000011444091797,1,0.0,-2.428559750955375,10.260000228881836,-2.310342106042021,10.239999771118164,-1.4999904632932155,10.100000381469727,0.0
1077,2004-02-18,10.399999618530273,10.449999809265137,10.260000228881836,10.260000228881836,452250.0,0.014634109124904704,-1.714291553133515,-4.666687859617615,73.64866475802746,60.23370954567173,-0.418288018687786,-0.5751790377556709,-0.8583039775501398,-1.0949171092250722,25.757163843752185,0.19999980926513672,0.06500092794788515,0.5254996776580807,0.024197130360379404,1.026802224955782,0.27484840400923005,0.7761509513069313,-0.7212947420275544,86.20690789149158,26.939617428982785,0.25065127364885076,2,-0.33500003814697266,-0.434999942779541,-0.8849995136260986,-0.9699993133544922,-0.15999984741210938,2,0.004807710823928835,-3.000021192951106,10.25,-2.428559750955375,10.260000228881836,-2.310342106042021,10.239999771118164,0.004807710823928835
1078,2004-02-19,10.359999656677246,10.4399995803833,10.329999923706056,10.399999618530273,224718.0,-0.0038461503192516178,-1.200005722078683,-0.28571525885558585,71.71054200123727,62.32459787892938,-0.29835879934557674,-0.5217632457734069,-0.7987468173020087,-1.0435922075409927,24.267048979752126,0.10999965667724432,0.12632039098789427,0.459999752044677,-0.08595184427794322,1.0059513483672973,0.1870239538833669,0.7329755502059871,-0.6332171002305103,75.0,12.38697242549351,0.2729757981613104,2,-0.21499967575073242,-0.39499998092651367,-0.8324997425079346,-0.9099993705749512,-0.07999992370605291,3,0.0019305461801615298,-1.714291553133515,10.399999618530273,-3.000021192951106,10.25,-2.428559750955375,10.260000228881836,0.0019305461801615298
1079,2004-02-20,10.380000114440918,10.380000114440918,10.350000381469727,10.359999656677246,567300.0,0.0019305461801615298,1.9999046347510967,-0.5000119209403238,78.16903820542551,65.95052427942281,-0.27343292170415445,-0.5170815119820897,-0.7950082822863251,-1.0520364507615056,24.41222928374578,0.029999732971191406,0.16575310302582125,0.4475001811981194,-0.13218666389238365,1.0271870262886225,0.15765675865286788,0.7373436037433709,-0.6080245388468057,75.86217102342422,5.10888038136747,0.28984342254525197,2,-0.2350001335144043,-0.41500043869018555,-0.8275001049041748,-0.9099998474121094,-0.07999992370605469,4,-0.00770712165934917,-1.200005722078683,10.359999656677246,-1.714291553133515,10.399999618530273,-3.000021192951106,10.25,-0.00770712165934917
1080,2004-02-23,10.520000457763672,10.550000190734863,10.369999885559082,10.390000343322754,439474.0,0.01348750884192973,-1.117637819128347,6.499856952126645,83.89263033657667,69.66888763006932,-0.3481455808424929,-0.6319904090326212,-0.9114100146412625,-1.1797088385438208,24.736600611860656,0.18000030517578125,0.2195039788765758,0.5510004997253422,-0.08051906625514604,1.1825200657058303,0.23524071673509717,0.8667602827155871,-0.7055434441710275,90.90916972516838,12.475564073088663,0.31575978299024426,2,-0.3400001525878906,-0.5200004577636719,-0.952500581741333,-1.0500001907348633,0.04999923706054865,0,-0.014258608904706871,1.9999046347510967,10.380000114440918,-1.200005722078683,10.359999656677246,-1.714291553133515,10.399999618530273,-0.014258608904706871
1081,2004-02-24,10.550000190734863,10.600000381469727,10.5,10.600000381469727,447694.0,0.0028516855195621638,3.0,-0.38461651322304957,81.95490339206916,73.21943245141034,-0.3174701848207917,-0.6313529233704784,-0.9172983714789353,-1.1994760945961929,24.928754420845152,0.10000038146972656,0.25141820362931,0.5410002231597897,-0.1320886259124645,1.2140890722320439,0.2044557986236626,0.8775446476959168,-0.6766997229708416,85.2940681484141,5.727568161104628,0.33654442453612704,2,-0.3000001907348633,-0.5250000953674316,-0.9575002193450928,-1.054999828338623,0.0,1,-0.04928914202488266,-1.117637819128347,10.520000457763672,1.9999046347510967,10.380000114440918,-1.200005722078683,10.359999656677246,-0.04928914202488266
1082,2004-02-25,10.600000381469727,10.640000343322754,10.550000190734863,10.550000190734863,198900.0,0.0047393544863414405,-2.5999923706345727,-1.0,85.7143164449314,75.61855925710456,-0.2792622177668278,-0.6434607662948384,-0.9469447617628894,-1.238210492275872,26.488330677948134,0.09000015258789062,0.30257118068371014,0.5460003852844242,-0.15965812522828848,1.2516588957971369,0.19317113002806785,0.8988296405407805,-0.654029922335134,87.09680396481862,5.1495925272527785,0.35282925525635594,2,-0.2800002098083496,-0.5550003051757812,-0.8625006675720215,-0.9750003814697266,-0.10000038146972656,2,-0.04528306402231386,3.0,10.550000190734863,-1.117637819128347,10.520000457763672,1.9999046347510967,10.380000114440918,-0.04528306402231386
1083,2004-02-26,10.579999923706056,10.68000030517578,10.420000076293944,10.68000030517578,154965.0,-0.0018868355701792128,4.19998474126933,-1.999999999999929,80.7339441514401,77.23487952810869,-0.20563856296180738,-0.5840996988879663,-0.9076927749556614,-1.2072655056432122,27.72151424082452,0.26000022888183594,0.3453436728395758,0.48199992179870854,-0.2402656606819864,1.2042655042794035,0.12086713055836107,0.843132713039056,-0.5507458784688843,69.6968470941835,-10.5252322629065,0.3611327912403477,2,-0.15999984741211115,-0.5149998664855975,-0.8400001525878924,-0.9549999237060565,-0.07999992370605646,3,-0.032136120514147826,-2.5999923706345727,10.600000381469727,3.0,10.550000190734863,-1.117637819128347,10.520000457763672,-0.032136120514147826
1084,2004-02-27,10.399999618530273,10.619999885559082,10.399999618530273,10.579999923706056,83361.0,-0.017013261481454767,-1.4444432670707412,1.799996185317368,71.54469590594759,77.56060556752921,-0.0006207760861034473,-0.3678269668380487,-0.7098132485944042,-1.0142225020160112,29.373510821242714,0.2200002670288086,0.39691803833961004,0.2669996261596683,-0.44177553583243423,0.9757747881517709,-0.08738795483638384,0.6213872071557205,-0.27964109690169714,9.677320117271075,-67.17248539437117,0.3543875809960515,2,0.05000066757201971,-0.33499956130981445,-0.6574997901916504,-0.7699999809265137,-0.08999919891357422,4,-0.011538450957754853,4.19998474126933,10.579999923706056,-2.5999923706345727,10.600000381469727,3.0,10.550000190734863,-0.011538450957754853
1085,2004-03-01,10.5,10.600000381469727,10.399999618530273,10.399999618530273,71785.0,0.00961542164785767,-3.0,-0.5555567329292532,71.99999084473355,77.70763622670985,-0.07040036346886858,-0.41673554463978846,-0.78460092926335,-1.1015839711815882,31.512441165826722,0.20000076293945312,0.4134326546979068,0.3210000038146976,-0.35533384653442646,0.9973338541638217,-0.017166921359864418,0.6591669289892597,-0.3012916286748144,35.7143343710195,-36.628830217673645,0.33816692517456237,3,-0.029999732971191406,-0.434999942779541,-0.7350003719329834,-0.8700003623962402,-0.36999988555908203,0,-0.01904760088239399,-1.4444432670707412,10.399999618530273,4.19998474126933,10.579999923706056,-2.5999923706345727,10.600000381469727,-0.01904760088239399
1086,2004-03-02,10.600000381469727,10.670000076293944,10.470000267028807,10.489999771118164,378196.0,0.009523845854259694,-1.6666709052299,1.100001907341357,79.99995422370266,78.41333505622931,-0.12910931238010015,-0.4541746522362011,-0.8570620230548229,-1.1874372697917615,34.26171540100192,0.19999980926513672,0.41924455653004244,0.3665003776550293,-0.25640556869368325,0.9894063240037418,0.05504740448067302,0.6779533508293856,-0.33391113940545836,71.428668742039,-0.5545154788769082,0.3114529731743564,3,-0.0950002670288086,-0.5350003242492676,-0.830000638961792,-0.9700007438659668,-0.40000057220458984,1,-0.0028302533552688747,-3.0,10.5,-1.4444432670707412,10.399999618530273,4.19998474126933,10.579999923706056,-0.0028302533552688747
1087,2004-03-03,10.739999771118164,10.789999961853027,10.550000190734863,10.600000381469727,433850.0,0.013207489114168025,1.0,1.2727146622277707,78.07011673294974,79.11995447086404,-0.2411692825508016,-0.5399483841366859,-0.9673275194312758,-1.3132898986036814,37.34671685799782,0.23999977111816406,0.4252262594091736,0.45449976921081614,-0.15436383078426097,1.0633633692058932,0.1500679692132767,0.7589315692083556,-0.4159629802182838,87.17944955923168,16.753404434166683,0.30443179999753894,3,-0.1699995994567871,-0.619999885559082,-0.9700000286102295,-1.1100001335144043,-0.4699993133544922,2,-0.01769083653933068,-1.6666709052299,10.600000381469727,-3.0,10.5,-1.4444432670707412,10.399999618530273,-0.01769083653933068
1088,2004-03-04,10.710000038146973,10.739999771118164,10.65999984741211,10.699999809265137,293131.0,-0.002793271285895793,1.2857220708446866,0.07143051771117166,72.8155106084525,78.52511807120038,-0.1746692289762457,-0.4495110113276368,-0.9073294442386484,-1.269493566125771,40.5984356271273,0.07999992370605469,0.4310350889864125,0.37150001525878906,-0.1868915084215459,0.929891538939124,0.09230425341862158,0.6506957770989565,-0.3114091398945895,79.48721710743499,7.929308970837894,0.2791957618401678,3,-0.13000011444091797,-0.5900001525878906,-0.940000057220459,-1.080000400543213,-0.4399995803833008,3,-0.019607846629224324,1.0,10.739999771118164,-1.6666709052299,10.600000381469727,-3.0,10.5,-0.019607846629224324
1089,2004-03-05,10.600000381469727,10.720000267028807,10.550000190734863,10.699999809265137,195150.0,-0.01027074288379537,1.4285665628981092,-9.99971390425329,65.17856686699488,76.44577768569128,-0.03372750609037034,-0.30057859937837783,-0.767991150129042,-1.146196886776032,42.11979575066056,0.17000007629394354,0.41502193501907136,0.22700033187866175,-0.30453571343390173,0.7585363771912252,-0.03876769077761999,0.4927683545349435,-0.1387840330412402,51.282201763073274,-19.97094923566516,0.2657680226562815,3,-0.005000591278076172,-0.48000049591064453,-0.8300004005432129,-0.9700007438659668,-0.3299999237060547,4,-0.009433997912352998,1.2857220708446866,10.710000038146973,1.0,10.739999771118164,-1.6666709052299,10.600000381469727,-0.009433997912352998
1090,2004-03-08,10.739999771118164,10.739999771118164,10.59000015258789,10.600000381469727,171007.0,0.013207489114168025,1.1428610354223434,-1.4000019073595469,69.59999084472656,75.07300962487544,-0.15560131169506342,-0.39216436024835843,-0.8815782605140647,-1.2727485306121142,43.75079404694398,0.14999961853027344,0.4087422572730546,0.3234997272491462,-0.17615380239484502,0.8231532568931375,0.07367296242714971,0.5733264920711427,-0.22617804454175072,84.37492549412306,11.902872080836502,0.24982676482199592,3,-0.14499998092651367,-0.619999885559082,-0.9699997901916504,-1.1100001335144043,-0.36999988555908203,0,-0.04003718441948312,1.4285665628981092,10.600000381469727,1.2857220708446866,10.710000038146973,1.0,10.739999771118164,-0.04003718441948312
1091,2004-03-09,10.6899995803833,10.760000228881836,10.5,10.699999809265137,252128.0,-0.004655511340821761,2.9999706564159747,-0.07143051771117166,62.60868771991512,72.50571754431809,-0.09348469224670453,-0.2992240906973862,-0.8055246197079811,-1.209454818563298,44.95149849450269,0.26000022888183594,0.39228961726403355,0.23649954795837402,-0.2259093347946699,0.698908430711418,0.005295106581852949,0.4677039893348951,0.10000038146972656,65.51710530210104,-5.002048486823313,0.23120444137652166,3,-0.09499979019165039,-0.5699996948242188,-0.9449996948242188,-1.059999942779541,-0.28999996185302734,1,-0.05238535902003316,1.1428610354223434,10.739999771118164,1.4285665628981092,10.600000381469727,1.2857220708446866,10.710000038146973,-0.05238535902003316
1092,2004-03-10,10.600000381469727,10.75,10.520000457763672,10.520000457763672,61751.0,-0.008419008647926218,-4.749994039529838,-7.999809269502194,60.000031789148935,70.20194950406349,-0.003895105263747922,-0.15827044055110306,-0.689980603576057,-1.1035167292758103,46.29888372763329,0.22999954223632812,0.350060982549639,0.10900034904480016,-0.25943300680828507,0.4774337048978854,-0.07521632888174246,0.2932170269713428,0.18419958114624002,38.46165132230496,-30.189856993203932,0.1842166779265427,3,-0.005000591278076172,-0.48000049591064453,-0.8750007152557373,-0.9700007438659668,-0.16000080108642578,2,-0.03773590168014018,2.9999706564159747,10.6899995803833,1.1428610354223434,10.739999771118164,1.4285665628981092,10.600000381469727,-0.03773590168014018
1093,2004-03-11,10.399999618530273,10.510000228881836,10.279999732971193,10.510000228881836,254650.0,-0.018867995824705996,3.18180399500621,-1.3750089407052428,50.72461965329104,67.88860769821277,0.18761745428939847,0.06888990727491517,-0.46623237096344106,-0.8879395705391602,46.109737829950234,0.3200006484985334,0.3091745763140832,-0.10600037574767995,-0.42903867403755847,0.21703792254219856,-0.2675195248926183,0.055518773397258414,0.3785163448333737,24.999950329513727,-40.9739347392608,0.16151914914493923,3,0.13500022888183594,-0.22999954223632812,-0.6674997806549072,-0.7699999809265137,-0.15999984741210938,3,-0.012499919762975265,-4.749994039529838,10.600000381469727,2.9999706564159747,10.6899995803833,1.1428610354223434,10.739999771118164,-0.012499919762975265
1094,2004-03-12,10.399999618530273,10.5,10.229999542236328,10.25,60120.0,0.0,-1.8421020930582743,-1.3636253294492995,45.16125558937853,64.90652600317333,0.20966608279720944,0.08589518533038643,-0.44489666698260066,-0.872364700009749,44.74238892274261,0.2700004577636719,0.2561296285405845,-0.11400036811828684,-0.4165788446369163,0.18857810840034261,-0.2652896063776016,0.037288870141027886,0.35857569561767555,32.075444537612505,-29.474279620329575,0.1512892382593147,3,0.1100001335144043,-0.17999982833862305,-0.6949996948242188,-0.7699999809265137,-0.09999942779541016,4,-0.012499919762975265,3.18180399500621,10.399999618530273,-4.749994039529838,10.600000381469727,2.9999706564159747,10.6899995803833,-0.012499919762975265
1095,2004-03-15,10.359999656677246,10.399999618530273,10.300000190734863,10.369999885559082,78759.0,-0.0038461503192516178,1.8571389645776566,-0.0666683620919853,42.399978637695305,60.72875093806141,0.2544798245324067,0.14100012645404902,-0.3848754238172223,-0.815267640556602,43.30114678153295,0.09999942779541016,0.21859057370472001,-0.15900030136108434,-0.44685277419590896,0.12885217147374028,-0.30292653777849665,-0.015074064943672028,0.3668611111560054,24.52829170160469,-32.61268692496289,0.14392623641741234,3,0.15000009536743164,-0.05999946594238281,-0.622499942779541,-0.7300000190734863,-0.03999996185302557,0,-0.008687181650200881,-1.8421020930582743,10.399999618530273,3.18180399500621,10.399999618530273,-4.749994039529838,10.600000381469727,-0.008687181650200881
1096,2004-03-16,10.25,10.3100004196167,10.199999809265137,10.3100004196167,65400.0,-0.0106177278303623,2.6666613685130733,5.999904634751097,36.64120136805001,56.125538119739204,0.3459960010003318,0.26456412330198376,-0.2557198959996345,-0.6903933366825292,41.75677060448463,0.15999984741210938,0.19937165793940181,-0.26899995803833043,-0.5568524308731551,0.01885251479649419,-0.41292619445574275,-0.12507372162091812,0.44704909429743545,9.090940617321841,-42.4324584379875,0.14392623641741234,3,0.23000001907348633,0.05000019073486328,-0.507500171661377,-0.6200003623962402,0.0,1,0.011707305908203125,1.8571389645776566,10.359999656677246,-1.8421020930582743,10.399999618530273,3.18180399500621,10.399999618530273,0.011707305908203125
1097,2004-03-17,10.449999809265137,10.5,10.239999771118164,10.300000190734863,206650.0,0.019512176513671875,1.0800018310546875,-2.4999761583088294,45.63757659002911,53.10576767324771,0.1123482670532141,0.07220421391938991,-0.4361015416840104,-0.8754818699401952,40.16868809399797,0.26000022888183594,0.17573485032009728,-0.07150015830993617,-0.3558481318732216,0.21284781525334928,-0.2136741450915789,0.07067382847170656,0.2072853422297154,80.64505212899812,30.1225247383571,0.14217398678164303,3,0.03000020980834961,-0.14999961853027344,-0.7000000476837158,-0.820000171661377,0.2799997329711914,2,-0.0047847073346865,2.6666613685130733,10.25,1.8571389645776566,10.359999656677246,-1.8421020930582743,10.399999618530273,-0.0047847073346865
1098,2004-03-18,10.380000114440918,10.5,10.31999969482422,10.479999542236328,280250.0,-0.006698535512139947,1.5714266251592037,-0.6666645473850183,49.275379345184255,51.33874683749098,0.1459644468999155,0.15154912199118442,-0.34721498840357334,-0.7908265616999337,38.49478363130632,0.18000030517577947,0.12895464685220404,-0.14249987602233816,-0.4245880537002087,0.13958830165553238,-0.2835439648612734,-0.0014557871834028902,0.24070220967555755,60.00006357824734,4.132813659205645,0.14104408883893524,3,0.09999990463256836,-0.03500032424926758,-0.6300003528594971,-0.7500004768371582,0.4200000762939453,3,0.005780295306443195,1.0800018310546875,10.449999809265137,2.6666613685130733,10.25,1.8571389645776566,10.359999656677246,0.005780295306443195
1099,2004-03-19,10.300000190734863,10.350000381469727,10.25,10.3100004196167,1058925.0,-0.00770712165934917,1.2222269317170347,0.10000286103932021,42.64705366740974,48.343976040011334,0.1999622859477359,0.2374210529155114,-0.2508026642859935,-0.6992018500504802,36.57482257832684,0.13000011444091797,0.07325220957742928,-0.21849980354309118,-0.5111663865184877,0.07416677943230532,-0.3648330950307894,-0.07216651205539293,0.2870459321935055,33.3334392970789,-24.046865265183172,0.1463332914876983,3,0.17999982833862305,0.09499979019165039,-0.5000004768371582,-0.6700005531311035,1.0999994277954102,4,-0.005825283350059718,1.5714266251592037,10.380000114440918,1.0800018310546875,10.449999809265137,2.6666613685130733,10.25,-0.005825283350059718
1100,2004-03-22,10.369999885559082,10.600000381469727,10.359999656677246,10.5,1867676.0,0.006796086750288088,-2.199997456878191,12.99971390425329,41.353345719176,45.98227137326254,0.08041517968952405,0.16401672394424338,-0.3054948126249233,-0.7588080758551783,34.49097842578431,0.3000001907348633,0.02819340490351152,-0.1410000801086433,-0.44109839174408805,0.15909823152680147,-0.29104923592636567,0.00904907570907909,-0.1700000762939453,42.49995827680834,-12.562037953301811,0.1500491558177225,3,0.10500001907348633,0.10500001907348633,-0.4050002098083496,-0.5750002861022949,0.8299999237060547,0,-0.0067502117258166905,1.2222269317170347,10.300000190734863,1.5714266251592037,10.380000114440918,1.0800018310546875,10.449999809265137,-0.0067502117258166905
1101,2004-03-23,10.029999732971193,10.09000015258789,9.829999923706056,10.020000457763672,2367180.0,-0.032786900322087975,2.9999999999999725,-0.07691743388476589,26.797351399565827,42.29308466330886,0.35419639532279135,0.48808675459894957,0.044243374624395315,-0.41204241810322806,31.941735023699323,0.5399999618530256,-0.012262888593607357,-0.45500020980834854,-0.8232393816763732,-0.08676103794032386,-0.6391197957423618,-0.2708806238743353,0.5700006484985334,25.973985761774838,-23.99159646123127,0.18411958593401248,3,0.18500041961669744,0.28000020980834783,-0.06500005722046076,-0.23500013351440607,1.0700006484985334,1,0.028913257185812613,-2.199997456878191,10.369999885559082,1.2222269317170347,10.300000190734863,1.5714266251592037,10.380000114440918,0.028913257185812613
1102,2004-03-24,10.119999885559082,10.149999618530273,10.020000457763672,10.020000457763672,94807.0,0.008973096209767162,-1.5999980926404531,10.000667620408333,31.446515606087644,40.151073102508484,0.21115277443415437,0.3797524718807441,-0.03509454307591753,-0.4948447094274968,29.056414257030088,0.12999916076660156,-0.0747476860951739,-0.34100003242492605,-0.7390426997051858,0.057042634855333674,-0.540021366065055,-0.14197869878479707,0.48000049591064453,37.6623103180067,-8.215007761972188,0.1990213336401298,3,0.0950002670288086,0.19000005722045898,-0.13000011444091797,-0.3250002861022949,1.0200004577636719,2,0.012845861256028712,2.9999999999999725,10.029999732971193,-2.199997456878191,10.369999885559082,1.2222269317170347,10.300000190734863,0.012845861256028712
1103,2004-03-25,10.239999771118164,10.289999961853027,10.140000343322754,10.140000343322754,65965.0,0.011857696335581869,-2.000009536797734,1.0,38.74997019764916,39.438708058982996,0.07383462560969889,0.24556483780666127,-0.14185079263784317,-0.6044807846885121,26.978235215659694,0.1700000762939453,-0.12310340530716424,-0.20400013923645055,-0.6096134868832532,0.20161320841035213,-0.4068068130598519,-0.0011934654130492106,0.344600601196289,53.2467017750716,7.720401317346862,0.20280667382340112,3,-0.024999618530273438,0.07000017166137695,-0.22500014305114746,-0.44500017166137695,0.7600002288818359,3,0.047851541217823534,-1.5999980926404531,10.119999885559082,2.9999999999999725,10.029999732971193,-2.199997456878191,10.369999885559082,0.047851541217823534
1104,2004-03-26,10.279999732971193,10.43000030517578,10.220000267028807,10.289999961853027,318850.0,0.003906246362021193,-2.2307906744720865,-0.10000286103930245,34.66665564642315,38.579449948841656,0.016788032523225027,0.20671207088517107,-0.167224517922401,-0.6361742044124323,25.10773901215516,0.21000003814697266,-0.164667640514228,-0.15800018310546626,-0.5698561686337182,0.2538558024227857,-0.36392817586959225,0.047927809658659726,0.28950863037109187,58.44149892742681,17.092778757358502,0.2059279927641259,3,-0.06499958038330256,0.030000209808347833,-0.22499990463257014,-0.4850001335144061,0.8600006103515607,4,0.050583703431028804,-2.000009536797734,10.239999771118164,-1.5999980926404531,10.119999885559082,2.9999999999999725,10.029999732971193,0.050583703431028804
1105,2004-03-29,10.300000190734863,10.390000343322754,10.279999732971193,10.390000343322754,92200.0,0.0019455698719059722,1.44445386343403,8.999809269503793,36.734708441513746,38.589839623670954,-0.014101287630390757,0.1801987633705302,-0.17625570416950964,-0.6465497779392706,23.136158869549984,0.11000061035156072,-0.17957391642532272,-0.12799973487853933,-0.5432156821120842,0.2872162123550055,-0.33560770849531174,0.07960823873823308,0.25471800381469656,78.33332803514622,38.387662817136494,0.20760797361677225,3,-0.08500003814697266,0.009999752044677734,-0.24500036239624023,-0.5050005912780762,0.5199995040893572,0,0.10679605897336675,-2.2307906744720865,10.279999732971193,-2.000009536797734,10.239999771118164,-1.5999980926404531,10.119999885559082,0.10679605897336675
1106,2004-03-30,10.56999969482422,10.579999923706056,10.300000190734863,10.359999656677246,244210.0,0.026213543600924316,1.434775037006608,-2.3333298012122436,49.09088807328849,38.97354089958866,-0.261427120433277,-0.09714419030942345,-0.43611328973111263,-0.9023825737061006,21.055255917610676,0.2799997329711932,-0.17995268922514285,0.1434998035430919,-0.26930960043413776,0.5563092075203215,-0.06290489844552205,0.3499045055317058,-0.7399997711181641,98.21424313949885,55.681599723361124,0.20640470198861474,3,-0.3549995422363299,-0.2599997520446795,-0.4799995422363299,-0.7399997711181658,0.28000068664550604,1,0.059602661554418734,1.44445386343403,10.300000190734863,-2.2307906744720865,10.279999732971193,-2.000009536797734,10.239999771118164,0.059602661554418734
1107,2004-03-31,10.550000190734863,10.609999656677246,10.300000190734863,10.579999923706056,177827.0,-0.0018921007253339672,5.888938339108413,-0.14285584534130907,55.10206597227854,39.62095052482137,-0.2522808402734107,-0.09708648959429844,-0.40502799893995345,-0.8694662048935271,18.50540577614264,0.3099994659423828,-0.173270012859863,0.13300027847290075,-0.25757831428868805,0.5235788712344895,-0.06228901790789365,0.32828957485369514,-0.7050002670288062,87.23413753221192,40.728767442139954,0.19528929638079406,3,-0.3300004005432129,-0.24000024795532227,-0.41250014305114746,-0.695000171661377,0.34999942779541016,2,0.05213271855842061,1.434775037006608,10.56999969482422,1.44445386343403,10.300000190734863,-2.2307906744720865,10.279999732971193,0.05213271855842061
1108,2004-04-01,10.5,10.68000030517578,10.399999618530273,10.470000267028807,448376.0,-0.0047393544863415515,-2.294105767450711,-1.0,53.28948936965832,40.80344338062676,-0.2050296336874915,-0.06706404694805279,-0.34139307610756475,-0.8094231800445204,15.904259623016065,0.28000068664550604,-0.14846240607392325,0.09350008964538503,-0.27455460203765547,0.46155478132842553,-0.09052725619613433,0.2775274354869044,-0.6244000869750952,60.869502119852356,12.020876803747342,0.18402734584152014,4,-0.24499988555908203,-0.19000005722045898,-0.31749987602233887,-0.625,0.5,3,0.0609524136497861,5.888938339108413,10.550000190734863,1.434775037006608,10.56999969482422,1.44445386343403,10.300000190734863,0.0609524136497861
1109,2004-04-02,10.5,10.550000190734863,10.399999618530273,10.5,155400.0,0.0,2.0,0.0,54.729745839108546,42.289710060619264,-0.19408644295405786,-0.0789897996281681,-0.3236086477836757,-0.7986397037551285,14.168042616389457,0.15000057220458984,-0.15159541860985115,0.09850010871887172,-0.2611064151254805,0.4581066325632239,-0.08130315320330439,0.2783033706410478,-0.5761360634460431,54.99998807908815,2.947978876261679,0.17980326192217586,4,-0.24499988555908203,-0.19000005722045898,-0.25749993324279785,-0.6050000190734863,0.3599996566772461,4,0.04761904761904767,-2.294105767450711,10.5,5.888938339108413,10.550000190734863,1.434775037006608,10.56999969482422,0.04761904761904767
1110,2004-04-05,10.3100004196167,10.5,10.300000190734863,10.5,231050.0,-0.018095198131742984,1.1052657996576805,-100.0,51.92309220633375,45.08145903914903,-0.015078488021433856,0.08131250577898541,-0.1196000632079901,-0.5978939737688762,12.076444453847609,0.19999980926513672,-0.1615885277712028,-0.06999950408935618,-0.39405280039133395,0.2540537922126216,-0.23202615224034417,0.09202714406163182,-0.34076830094543276,2.6316383868854887,-52.588667762172925,0.16202664815098877,4,0.039999961853027344,-4.76837158203125e-07,-0.052500247955322266,-0.41500043869018555,0.7599992752075213,0,0.08050435401795175,2.0,10.5,-2.294105767450711,10.5,5.888938339108413,10.550000190734863,0.08050435401795175
1111,2004-04-06,10.130000114440918,10.329999923706056,10.109999656677246,10.289999961853027,438212.0,-0.017458806774953817,-1.1999942779759472,0.8421063198630722,39.610392827373694,45.98855650818082,0.2018224002333575,0.22894614343886843,0.07389597782090185,-0.4080851149503779,10.333544725428165,0.22000026702881037,-0.1593552644471412,-0.22199983596801687,-0.5296292120581629,0.0856295401221292,-0.3758145240130908,-0.06818514792294295,-0.11812190457938065,3.508848247165343,-46.49210363790934,0.15381468804507306,4,0.2649998664855957,0.17999982833862305,0.13750004768371582,-0.2350001335144043,0.5199995040893555,1,0.06811446915974528,1.1052657996576805,10.3100004196167,2.0,10.5,-2.294105767450711,10.5,0.06811446915974528
1112,2004-04-07,10.199999809265137,10.390000343322754,10.130000114440918,10.130000114440918,80758.0,0.006910137614354994,-6.428610354223434,-0.43749850988245953,44.155830483661816,46.58920765107112,0.1613296199274039,0.13433007837334543,0.02009557646119653,-0.4685679934291276,8.584634734544805,0.26000022888183594,-0.1593305504553726,-0.1320001125335697,-0.4233201619358731,0.1593199368687337,-0.27766013723472227,0.013659912167582888,-0.1480342736847451,15.789482490057589,-31.585656928268584,0.14566002470115205,4,0.19500017166137695,0.1100001335144043,0.08500027656555176,-0.30499982833862305,0.3400001525878906,2,0.0637255474862033,-1.1999942779759472,10.130000114440918,1.1052657996576805,10.3100004196167,2.0,10.5,0.0637255474862033
1113,2004-04-08,10.270000457763672,10.390000343322754,10.25,10.300000190734863,80909.0,0.00686280880465806,-2.999972752414817,-0.42856948228882835,49.0196163984639,48.18398106796453,0.10731770475874036,0.057013996312655024,-0.03255837058218347,-0.5285481586269238,8.522868546005006,0.1900005340576172,-0.10072242214891425,-0.05549950599670339,-0.3462317933488901,0.2352327813554833,-0.20086564967279585,0.08986663767938907,-0.18035283600755747,36.36377429157257,-12.259305431486261,0.14536614367609302,4,0.1249995231628418,0.024999618530273438,0.07499957084655762,-0.32000064849853516,0.19999980926513494,3,0.061343635120322704,-6.428610354223434,10.199999809265137,-1.1999942779759472,10.130000114440918,1.1052657996576805,10.3100004196167,0.061343635120322704
1114,2004-04-09,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0.0,0.0,1.0,-0.0,46.575362151280174,49.27738703571636,0.11817780267012168,0.04930322763070194,-0.014854017720661972,-0.5200226511363706,8.772263412870066,0.0,-0.05254434227296301,-0.04899954795837402,-0.3385291142453202,0.24053001832857213,-0.1937643311018462,0.09576523518509816,-0.14493167500237725,41.02581031679077,-8.025972538874399,0.14476478314347285,4,0.1249995231628418,0.024999618530273438,0.07999944686889648,-0.2850003242492676,0.07999992370605469,4,0.07108077017508596,-2.999972752414817,10.270000457763672,-6.428610354223434,10.199999809265137,-1.1999942779759472,10.130000114440918,0.07108077017508596
1115,2004-04-12,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0.0,0.0,1.0,0.0,60.71431916587539,50.56887937933712,0.1268102774022335,0.04449635489391213,0.007083907386999044,-0.5114105910099269,9.035135888236535,0.0,-0.0250845464998104,-0.0444995880126946,-0.33414365192722073,0.24514447590183153,-0.18932161996995767,0.10032244394456846,-0.11163578365750837,57.14300311305781,4.958382737486012,0.14482203195726348,4,0.1249995231628418,0.024999618530273438,0.08749938011169434,-0.2850003242492676,0.04999923706054865,0,0.057448799670457795,1.0,10.270000457763672,-2.999972752414817,10.270000457763672,-6.428610354223434,10.199999809265137,0.057448799670457795
1116,2004-04-13,10.369999885559082,10.449999809265137,10.300000190734863,10.300000190734863,108361.0,0.009737042194561507,-3.285722070844687,100.0,61.061955118196586,51.23108928443913,-0.005076446664078915,-0.04854074153053212,-0.06710663608195055,-0.601330690295157,9.667065127831878,0.17999935150146484,0.009842908730437472,0.04949984550476039,-0.23948930947238622,0.338489000481907,-0.09499473198381203,0.1939944229933328,-0.18033707358874196,75.0,20.111808796702945,0.14449457748857308,4,0.02500009536743164,-0.07499980926513672,-0.01250004768371582,-0.38499975204467773,0.23000049591064453,1,0.06750239315237949,1.0,10.270000457763672,1.0,10.270000457763672,-2.999972752414817,10.270000457763672,0.06750239315237949
1117,2004-04-14,10.399999618530273,10.43000030517578,10.25,10.399999618530273,156859.0,0.0028929347446733367,4.999872846335092,0.0,57.69230769230766,51.72029132028906,-0.06547698666875412,-0.08693566346244985,-0.07654195340395731,-0.6195372746172723,9.70692689728622,0.18000030517577947,0.04162073087867313,0.08199958801269602,-0.20311164322575337,0.3671108192511454,-0.06055602760652867,0.22455520363192072,-0.1809165569676061,74.99988079059676,19.081836348785615,0.14255561561922497,4,-0.06999969482421875,-0.1099996566772461,-0.04249978065490723,-0.37999963760375977,0.20000076293945312,2,0.024038462420187034,-3.285722070844687,10.369999885559082,1.0,10.270000457763672,1.0,10.270000457763672,0.024038462420187034
1118,2004-04-15,10.4399995803833,10.4399995803833,10.229999542236328,10.229999542236328,139236.0,0.003846150319251729,1.0,100.0,57.692307692307594,52.0494648595334,-0.12838400952783502,-0.1288145306222006,-0.09347680064985298,-0.647870773818088,9.7100186004541,0.21000003814697266,0.0320136444051915,0.11899957656860316,-0.1700933242935374,0.4080924774307437,-0.025546873862467123,0.26354602699967344,0.2400007247924787,95.45444693459103,38.209208686025015,0.14454645043107042,4,-0.13499975204467773,-0.1849994659423828,-0.08249974250793457,-0.38499975204467773,0.25,3,0.009578580985541985,4.999872846335092,10.399999618530273,-3.285722070844687,10.369999885559082,1.0,10.270000457763672,0.009578580985541985
1119,2004-04-16,10.239999771118164,10.359999656677246,10.15999984741211,10.270000457763672,127050.0,-0.0191570706229659,-1.105255232645686,-0.14286038664674547,47.54096310291646,51.562561625820365,0.03448243123871997,0.07005128677131012,0.11935779379845002,-0.4361313552639672,10.023461421878347,0.2799997329711914,0.0058138131800600235,-0.0780002117156986,-0.3692479425284585,0.2132475190970613,-0.22362407712207855,0.06762365369068135,0.43100051879882706,27.58618421701684,-25.8765593080014,0.14562386540637975,4,0.039999961853027344,0.015000343322753906,0.11250019073486328,-0.1699995994567871,0.7100000381469727,4,0.022460986430815844,1.0,10.4399995803833,4.999872846335092,10.399999618530273,-3.285722070844687,10.369999885559082,0.022460986430815844
1120,2004-04-19,10.300000190734863,10.31999969482422,10.25,10.25,192020.0,0.005859416109161408,-1.7999771119037884,-1.6666348782503655,36.63367832447794,51.23181556994305,-0.03026878449445647,0.004783006231448894,0.07444351056409815,-0.48504177878431065,9.119496375971481,0.07999992370605646,-0.014505976567697587,-0.014499807357788441,-0.3047972584807841,0.2757976437652072,-0.15964853291928627,0.13064891820370939,0.3505600814819321,48.27598680640738,0.4544262702128279,0.14514872556149808,4,-0.010000228881835938,-0.04500007629394531,0.06499958038330078,-0.23000001907348633,0.5999994277954102,0,0.004854387360093471,-1.105255232645686,10.239999771118164,1.0,10.4399995803833,4.999872846335092,10.399999618530273,0.004854387360093471
1121,2004-04-20,10.31999969482422,10.390000343322754,10.25,10.31999969482422,124969.0,0.0019416993901948398,-1.000013623978151,0.0,38.61382866520448,50.61603759011446,-0.022889634582689666,0.008035520611313629,0.06749455106513658,-0.49388207794778793,8.930671294870484,0.1400003433227539,-0.03905074737923364,-0.009000301361082208,-0.26659228596449047,0.24859168324232606,-0.13779629366278634,0.11979569094062192,0.31093816040038824,57.14285714285777,13.715726581235067,0.1287959923017039,4,-0.01499986648559748,-0.06499958038330256,0.08500027656554998,-0.22499990463257014,0.5200004577636701,1,0.0,-1.7999771119037884,10.300000190734863,-1.105255232645686,10.239999771118164,1.0,10.4399995803833,0.0
1122,2004-04-21,10.25,10.399999618530273,10.100000381469727,10.31999969482422,38847.0,-0.006782916365717262,1.6086942099414525,-100.0,37.864063287013764,49.37653168884221,0.061405953005396086,0.09304429050064122,0.15322423553174858,-0.4130169325557915,8.754866597187988,0.2999992370605469,-0.04758711869415677,-0.08550000190734863,-0.3269407200074994,0.15594071619280214,-0.20622036095742402,0.035220357142726755,0.3621003349121086,44.11763880902627,2.7771850183186544,0.12072035905007497,4,0.02500009536743164,0.005000114440917969,0.1400001049041748,-0.14499998092651367,0.5900001525878906,2,0.03414637867997339,-1.000013623978151,10.31999969482422,-1.7999771119037884,10.300000190734863,-1.105255232645686,10.239999771118164,0.03414637867997339
1123,2004-04-22,10.729999542236328,10.760000228881836,10.0,10.25,591530.0,0.0468292236328125,1.8148108902358044,-6.857166212533886,57.61588734756982,50.60325671065218,-0.3871988121536294,-0.3671894801151776,-0.31320284240799445,-0.8787705319044594,9.693053330422025,0.7600002288818359,-0.005964334188623965,0.36999955177307164,0.07570313794990469,0.6642959655962386,0.22285134486148905,0.5171477586846542,-0.6299991607666016,96.05254241967178,54.10845265009773,0.14714820691158337,4,-0.34999942779541016,-0.4349994659423828,-0.3399994373321533,-0.6099996566772461,0.020000457763671875,3,-0.012115486142836085,1.6086942099414525,10.25,-1.000013623978151,10.31999969482422,-1.7999771119037884,10.300000190734863,-0.012115486142836085
1124,2004-04-23,10.800000190734863,10.880000114440918,10.699999809265137,10.720000267028807,556510.0,0.006523825860662136,-1.9999841055392196,0.16666666666667038,67.62589878698057,51.37121000188609,-0.41807815550408733,-0.41764860618464894,-0.37305106742372374,-0.9339735595333742,10.402374807383744,0.18000030517578125,0.02703405369032552,0.4140001773834232,0.06303776752489121,0.7649625872419552,0.2385189724541572,0.5894813823126892,-0.8000001907348633,90.90910076109702,42.17497580330863,0.17548120492926617,4,-0.3600001335144043,-0.44500017166137695,-0.3875002861022949,-0.6800003051757812,-0.19999980926513672,4,-0.01018524151934086,1.8148108902358044,10.729999542236328,1.6086942099414525,10.25,-1.000013623978151,10.31999969482422,-0.01018524151934086
1125,2004-04-26,11.399999618530273,11.399999618530273,10.800000190734863,10.800000190734863,586033.0,0.05555550159250355,1.0,7.499999999999833,85.08288806541466,54.04020255157699,-0.9397559057559857,-0.9813265833557612,-0.9563614781639167,-1.516015180885276,11.640584832812277,0.5999994277954102,0.06397224878661589,0.9589996337890625,0.38861127022200925,1.5293879973561157,0.673805452005535,1.24419381557259,-1.3999996185302734,100.0,43.663757221347595,0.2851941817835268,4,-0.6999998092651367,-0.7849998474121094,-0.9624996185302734,-1.2799997329711914,-0.8699998855590803,0,-0.03947366880027603,-1.9999841055392196,10.800000190734863,1.8148108902358044,10.729999542236328,1.6086942099414525,10.25,-0.03947366880027603
1126,2004-04-27,11.199999809265137,11.449999809265135,11.06999969482422,11.350000381469727,560819.0,-0.017543843505051004,1.1714327753875347,-0.2500011920940324,75.77321412068211,56.04919215472971,-0.6812833769926758,-0.7712512058651111,-0.7413301891326078,-1.2998366035945033,12.269522705236932,0.3800001144409144,0.10508023685977363,0.7274998188018795,0.06497299609062424,1.3900266415131348,0.396236407446251,1.058763230157508,-1.1159998321533209,82.7586184217018,20.4138713350808,0.33126341135562787,4,-0.47499990463256836,-0.559999942779541,-0.7249999046325684,-1.0799999237060547,-0.6499996185302734,1,-0.026785731771771126,1.0,11.399999618530273,-1.9999841055392196,10.800000190734863,1.8148108902358044,10.729999542236328,-0.026785731771771126
1127,2004-04-28,11.100000381469727,11.270000457763672,11.010000228881836,11.199999809265137,175662.0,-0.008928520490927738,1.166662030763851,0.6666603088621438,71.06601564996133,57.53515970558012,-0.5269623587483245,-0.6618688112130808,-0.6319870429754069,-1.18407564951929,12.715794051775758,0.26000022888183594,0.12703243981255596,0.6000003814697266,-0.11929736897669585,1.319298131916149,0.24035150624651536,0.9596492566929378,-0.906720417785646,75.86210525277315,9.808310268656385,0.35964887522321104,4,-0.3750004768371582,-0.3750004768371582,-0.8375003337860107,-0.9800004959106445,-0.75,2,-0.023423443238423602,1.1714327753875347,11.199999809265137,1.0,11.399999618530273,-1.9999841055392196,10.800000190734863,-0.023423443238423602
1128,2004-04-29,11.140000343322754,11.260000228881836,10.84000015258789,11.260000228881836,129807.0,0.0036036000430956783,6.0000079472935495,1.2000057220786404,71.64181653844234,60.21303230952744,-0.5109576656969548,-0.6866690270725417,-0.6606963205693646,-1.2060054018910549,12.641604663482092,0.4200000762939453,0.14551835089364218,0.6080003261566169,-0.16615039669257747,1.3821510490058113,0.2209249647320206,0.9950756875812132,-0.8461827919921898,58.666737874349096,-10.11699824187913,0.38707536142459703,4,-0.41500043869018555,-0.41500043869018555,-0.8775002956390381,-1.0200004577636719,-0.6500005722045898,3,-0.02692999833834664,1.166662030763851,11.100000381469727,1.1714327753875347,11.199999809265137,1.0,11.399999618530273,-0.02692999833834664
1129,2004-04-30,11.0,11.210000038146973,10.890000343322754,10.899999618530273,270411.0,-0.012567355386723045,-4.333375719235782,-0.8333373069801079,66.97675161326379,63.58448489717032,-0.28140700144211195,-0.5347038557950903,-0.5114440929372392,-1.0468091110404494,12.563405988457909,0.31999969482421875,0.1673079619417841,0.44299998283386266,-0.35860621472747134,1.2446061803951967,0.04219688405319566,0.8438030816145297,-0.6136878680346705,30.769219483137643,-37.855824200005515,0.40080309878066717,4,-0.27500009536743164,-0.27500009536743164,-0.7374999523162842,-0.880000114440918,-0.39999961853027344,4,-0.022727272727272707,6.0000079472935495,11.140000343322754,1.166662030763851,11.100000381469727,1.1714327753875347,11.199999809265137,-0.022727272727272707
1130,2004-05-03,11.140000343322754,11.25,11.0,11.149999618530273,62975.0,0.012727303938432133,1.3809519484471007,-0.09999237063457247,67.57993015093318,66.80294061780684,-0.3237706305425867,-0.6422636371220918,-0.6448883019390017,-1.1677222261558775,13.045114763105332,0.25,0.19296021222502446,0.5415003299713135,-0.29158587158263494,1.374586531525262,0.12495722919433838,0.9580434307482886,-0.6685931971734398,49.18038681677419,-17.868340150759693,0.41654310077697454,5,-0.41500043869018555,-0.41500043869018555,-0.8775002956390381,-1.0200004577636719,-0.5500001907348633,0,-0.048473962765782086,-4.333375719235782,11.0,6.0000079472935495,11.140000343322754,1.166662030763851,11.100000381469727,-0.048473962765782086
1131,2004-05-04,10.81999969482422,11.199999809265137,10.800000190734863,11.199999809265137,83405.0,-0.028725371511351905,1.1052605161384232,38.00276585598456,58.46774503666266,69.09223858999006,0.08338226258651993,-0.282398189388017,-0.3228819103503877,-0.8304610354412834,14.110515363287302,0.39999961853027344,0.2441820943912436,0.1869997024536154,-0.6211717129045944,0.9951711178118252,-0.2170860052254895,0.5910854101327203,-0.27030513562564096,4.2552112184505155,-59.23536011970832,0.40408570767910523,5,-0.09499979019165217,-0.09499979019165217,-0.5574996471405047,-0.6999998092651385,-0.23999977111816406,1,-0.026802215344955083,1.3809519484471007,11.140000343322754,-4.333375719235782,11.0,6.0000079472935495,11.140000343322754,-0.026802215344955083
1132,2004-05-05,10.850000381469727,11.0,10.850000381469727,10.899999618530273,102809.0,0.002772706792206092,-5.0000762951094835,0.13157690000727865,58.299610460763645,69.16820782478936,0.16476934315495662,-0.2753215241933873,-0.35209879143217115,-0.8452465763526309,14.980845005633098,0.18000030517577947,0.31057033011993873,0.18450036048889196,-0.602351447529875,0.9713521685076589,-0.20892554352049153,0.5779262644982754,-0.22828140226582327,10.86960578009516,-46.57105351050916,0.3934259040093838,5,0.22499942779541016,-0.1250004768371582,-0.5875003337860107,-0.7300004959106445,-0.35000038146972656,2,-0.027649786192378567,1.1052605161384232,10.81999969482422,1.3809519484471007,11.140000343322754,-4.333375719235782,11.0,-0.027649786192378567
1133,2004-05-06,10.899999618530273,11.0,10.699999809265137,10.960000038146973,64617.0,0.004608224451857046,3.2857065006369166,1.2000267032883192,64.22413651356356,68.79023423885414,0.15804019384725976,-0.29060214063463263,-0.40007229387384236,-0.8802241427298956,15.659549786643739,0.3000001907348633,0.3806659084192603,0.2029996395111091,-0.5674575189117608,0.973456797933979,-0.18222893970032672,0.5882282187225449,-0.2120181729214714,36.36358907401724,-23.82678971248643,0.38522857921143505,5,0.17500019073486328,-0.17499971389770508,-0.6349997520446777,-0.7799997329711914,-0.4499998092651367,3,-0.05045864736779759,-5.0000762951094835,10.850000381469727,1.1052605161384232,10.81999969482422,1.3809519484471007,11.140000343322754,-0.05045864736779759
1134,2004-05-07,11.0,11.050000190734863,10.850000381469727,10.899999618530273,144632.0,0.009174347244904846,-1.000009536797734,-1.6666613685130731,64.83050659106237,66.53996963059276,0.09989867942697117,-0.35111028071018957,-0.4910403256594513,-0.9643091780670563,16.438334135390793,0.19999980926513672,0.4672555412868107,0.26650004386901927,-0.4877797536600923,1.0207798413981308,-0.11063985489553652,0.643639942633575,-0.3000001907348633,54.54547030866092,-6.8565572357380375,0.3771398987645558,5,0.07499980926513672,-0.27500009536743164,-0.7174999713897705,-0.880000114440918,-0.4399995803833008,4,-0.046363657171076045,3.2857065006369166,10.899999618530273,-5.0000762951094835,10.850000381469727,1.1052605161384232,10.81999969482422,-0.046363657171076045
1135,2004-05-10,10.859999656677246,10.949999809265137,10.699999809265137,10.949999809265137,232172.0,-0.012727303938432133,4.555546136565931,-0.8999980926586432,60.88709382807483,64.8859562647475,0.1734888266160155,-0.17353981739503332,-0.3466720257974192,-0.8061719163982204,17.031716658908163,0.3000001907348633,0.49035451719566403,0.09699974060058558,-0.6264744793712413,0.8204739605724125,-0.2647373693853279,0.45873685058649905,0.5900001525878888,31.999969482421875,-28.703990311853033,0.3617371099859132,5,0.1250004768371582,-0.13499975204467773,-0.5774996280670166,-0.7399997711181641,-0.3599996566772461,0,-0.02394100215718331,-1.000009536797734,11.0,3.2857065006369166,10.899999618530273,-5.0000762951094835,10.850000381469727,-0.02394100215718331
1136,2004-05-11,11.06999969482422,11.170000076293944,10.6899995803833,10.6899995803833,391140.0,0.01933702069850951,-1.5263176387030943,-4.2222163353537265,65.64884412525893,64.28404831755836,-0.06357677040417364,-0.3461563656780431,-0.5529976352203523,-0.9963104315885811,17.122892061274907,0.48000049591064275,0.49958124788829394,0.2719997882843028,-0.4390440480420281,0.9830436246106338,-0.08352212987886176,0.6275217064474674,0.36500011444091385,79.166608717767,15.68858650015001,0.3555219181631654,5,-0.09499979019165217,-0.34499979019165217,-0.7399995326995867,-0.9499998092651385,-0.5199995040893572,1,-0.04336039344795595,4.555546136565931,10.859999656677246,-1.000009536797734,11.0,3.2857065006369166,10.899999618530273,-0.04336039344795595
1137,2004-05-12,10.649999618530273,10.899999618530273,10.550000190734863,10.899999618530273,109066.0,-0.03794038734168337,1.7999954223632812,-0.6578945387103786,48.43750232830519,61.70579118309868,0.31947394674742746,0.09858805795045633,-0.1386410983008659,-0.5586894741884922,17.29314581044322,0.5199995040893572,0.4029498955316022,-0.16050028800964355,-0.8505644661979872,0.5295638901787001,-0.5055323771038154,0.18453180108452827,0.7552001815795872,16.128942944116258,-41.442891779860815,0.3450320890941722,5,0.2500004768371582,0.07500028610229492,-0.2974996566772461,-0.5299997329711914,-0.1099996566772461,2,-0.006572741533475979,-1.5263176387030943,11.06999969482422,4.555546136565931,10.859999656677246,-1.000009536797734,11.0,-0.006572741533475979
1138,2004-05-13,10.539999961853027,10.699999809265137,10.449999809265137,10.699999809265137,260615.0,-0.010328606630732096,2.125002980235081,0.6399993896484375,44.9999963320224,59.26392948518297,0.37483052722697074,0.2281615821653773,-0.034712415151194165,-0.43152968837721417,17.44796363942672,0.25,0.32898738004277384,-0.27549996376037633,-0.9556385614265679,0.4046386339058152,-0.6155692625934712,0.06456933507271856,0.813887861694333,12.500016556839661,-39.16720534331005,0.3400692988330956,5,0.309999942779541,0.18499994277954102,-0.1875,-0.4200000762939453,0.029999732971193183,3,-0.003795062808140126,1.7999954223632812,10.649999618530273,-1.5263176387030943,11.06999969482422,4.555546136565931,10.859999656677246,-0.003795062808140126
1139,2004-05-14,10.470000267028807,10.600000381469727,10.399999618530273,10.600000381469727,111451.0,-0.006641337293886829,2.0769321057843966,0.8125014901175516,27.536254585812912,54.81463220016961,0.4042552955016774,0.33336776619773545,0.03182389350589254,-0.34460269620928585,17.99764527838556,0.20000076293945312,0.2662461727735632,-0.35699968338012944,-1.0030923941821932,0.2890930274219343,-0.6800460387811604,-0.03395332797909845,0.8115765153759753,9.090987906921233,-34.956235901808036,0.3230463554010315,5,0.32999944686889826,0.25499963760376154,-0.12500023841857733,-0.3500003814697248,0.13000011444091975,4,-0.001910263348001373,2.125002980235081,10.539999961853027,1.7999954223632812,10.649999618530273,-1.5263176387030943,11.06999969482422,-0.001910263348001373
1140,2004-05-17,10.350000381469727,10.5,10.25,10.5,86723.0,-0.011461306828899787,2.3333418104599266,1.1538422037193108,28.643238235904434,51.500798111196474,0.44746461113799363,0.4820189671335875,0.14238128694581675,-0.21075619888023844,18.769651385968594,0.25,0.1897499291079079,-0.47949957847595215,-1.117340483922293,0.1583413269703886,-0.7984200311991216,-0.16057912575278266,0.8434186845476042,10.869605780095181,-27.11263269174275,0.31892045272317027,5,0.3599996566772461,0.3749995231628418,-0.00500035285949707,-0.23000049591064453,0.25,0,0.02028985801033878,2.0769321057843966,10.470000267028807,2.125002980235081,10.539999961853027,1.7999954223632812,10.649999618530273,0.02028985801033878
1141,2004-05-18,10.31999969482422,10.399999618530273,10.25,10.270000457763672,165652.0,-0.0028986169603644196,-2.333319204848896,-0.3333290947700486,29.687503104405394,48.32167507160111,0.44598128552600613,0.5396898321007395,0.16400808934355204,-0.16710245459837836,19.228135591936095,0.14999961853027344,0.12620687276411147,-0.5095002651214582,-1.147341170567799,0.12834064032488257,-0.8284207178446277,-0.1905798123982887,0.7602090832710307,10.769190139295493,-21.49529090766433,0.31892045272317027,5,0.39000034332275213,0.40500020980834783,0.025000333786008966,-0.1999998092651385,0.350000381469723,1,0.01744189055219203,2.3333418104599266,10.350000381469727,2.0769321057843966,10.470000267028807,2.125002980235081,10.539999961853027,0.01744189055219203
1142,2004-05-19,10.600000381469727,10.800000190734863,10.399999618530273,10.399999618530273,131740.0,0.027131850283477643,-2.9999904632932157,4.000076295109341,37.500016556824995,45.352328409741276,0.14168883958537215,0.3027783392683254,-0.1183841133870267,-0.4316832847365859,20.501874004427616,0.48000049591064275,0.05104442319166402,-0.24699959754943812,-0.8351670795565038,0.3411678844576276,-0.541083338552971,0.04708414345409473,0.38058334325409504,63.63641092598276,33.277735850148204,0.2940837410035331,5,0.1099996566772461,0.1249995231628418,-0.25500035285949707,-0.48000049591064453,0.09999942779541016,2,-0.004716998956176499,-2.333319204848896,10.31999969482422,2.3333418104599266,10.350000381469727,2.0769321057843966,10.470000267028807,-0.004716998956176499
1143,2004-05-20,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0,0.0,1.0,0.0,40.09903093583667,42.60438667027175,0.1057829400786261,0.3083489810644551,-0.1143773285377101,-0.4161068828005039,20.378836293548503,0.0,0.01746340909669719,-0.24049963951110875,-0.8369266143718406,0.35592733534962306,-0.5387131269414756,0.05771384791925804,0.29291329628723695,63.63641092598276,31.95285279488506,0.29821348743036596,5,0.1099996566772461,0.1249995231628418,-0.29000043869018555,-0.48000049591064453,0.09999942779541016,3,-0.005660416741266161,-2.9999904632932157,10.600000381469727,-2.333319204848896,10.31999969482422,2.3333418104599266,10.350000381469727,-0.005660416741266161
1144,2004-05-21,10.6899995803833,10.789999961853027,10.5600004196167,10.739999771118164,394350.0,0.008490490157991415,2.0666488648140025,-100.0,38.578667916285816,40.125672680072974,-0.03667052121879166,0.22101797878932672,-0.1992413328236271,-0.491285234711901,20.0362635216654,0.22999954223632812,-0.017844063619063988,-0.14500041007995534,-0.7450178725062724,0.4550170523463617,-0.445009141293113,0.1550083211332023,0.12576445604282682,79.99989596283793,48.44224461477326,0.3000087312131585,5,0.020000457763671875,0.03500032424926758,-0.4099996089935303,-0.5699996948242188,-0.12999916076660156,4,-0.011225434075721186,1.0,10.600000381469727,-2.9999904632932157,10.600000381469727,-2.333319204848896,10.31999969482422,-0.011225434075721186
1145,2004-05-24,10.949999809265137,10.979999542236328,10.699999809265137,10.800000190734863,185256.0,0.02432181843663961,1.6666757493188011,-2.999980926586431,53.40314292975612,38.76503921390599,-0.3157680415497204,-0.07844561811218753,-0.4496897494990151,-0.7354409491183151,18.4562291178739,0.28999996185302734,-0.06865709332235248,0.13749980926513672,-0.4042274331286766,0.67922705165895,-0.13336381193177083,0.40836343046204426,-0.6999998092651367,95.8904449611998,58.36436083621669,0.2708636211969069,5,-0.33500003814697266,-0.22499990463256836,-0.682499885559082,-0.7799997329711914,-0.34999942779541016,0,-0.0319634186202693,2.0666488648140025,10.6899995803833,1.0,10.600000381469727,-2.9999904632932157,10.600000381469727,-0.0319634186202693
1146,2004-05-25,10.899999618530273,11.149999618530273,10.720000267028807,10.720000267028807,623200.0,-0.004566227543908896,-3.7777877855072024,1.199998728431023,51.29531681747565,39.08257415714715,-0.3267830529093789,-0.054887159199035196,-0.3869756552137389,-0.6697261359375908,16.833401947069845,0.4299993515014666,-0.13417268330702292,0.10249962806701696,-0.4098684550448084,0.6148677111788423,-0.1536844134888966,0.3586836696229305,-0.6353996276855476,66.66666666666666,24.70423817558639,0.2561840415559128,5,-0.19999980926513672,-0.17499971389770508,-0.6274995803833008,-0.679999828338623,-0.34999942779541016,1,-0.027522866748595165,1.6666757493188011,10.949999809265137,2.0666488648140025,10.6899995803833,1.0,10.600000381469727,-0.027522866748595165
1147,2004-05-26,10.84000015258789,10.899999618530273,10.770000457763672,10.899999618530273,144179.0,-0.005504538352495203,3.3333439298089456,-0.3333315672634184,48.45362243749256,39.46631039108828,-0.2648494421254757,-0.016195327961838757,-0.3211449296787521,-0.595319114331204,15.439333583953474,0.12999916076660156,-0.18436534040249697,0.05550017356872594,-0.4373742678100605,0.5483746149475124,-0.1909370471206664,0.3019373942581183,-0.5399841766357429,47.45764629626337,4.589256147342319,0.2464372206893929,5,-0.1400003433227539,-0.11500024795532227,-0.5600001811981201,-0.5399999618530273,-0.21000003814697266,2,-0.015682663644000283,-3.7777877855072024,10.899999618530273,1.6666757493188011,10.949999809265137,2.0666488648140025,10.6899995803833,-0.015682663644000283
1148,2004-05-27,10.84000015258789,10.890000343322754,10.699999809265137,10.850000381469727,79163.0,0.0,3.2222269317170347,0.16667196490447278,45.65217842001057,41.47919081711025,-0.24341709486017393,-0.0419750491892632,-0.31293679750672965,-0.5809249654583297,14.707164210059542,0.1900005340576172,-0.27213457426626775,0.07050018310546946,-0.39427922707469953,0.5352795932856385,-0.16188952198461415,0.30288988819555307,-0.5059848309326185,47.45764629626337,5.815734491867694,0.2323897050900842,5,-0.1400003433227539,-0.11500024795532227,-0.5750000476837158,-0.5399999618530273,-0.38000011444091797,3,-0.01291516064133369,3.3333439298089456,10.84000015258789,-3.7777877855072024,10.899999618530273,1.6666757493188011,10.949999809265137,-0.01291516064133369
1149,2004-05-28,10.75,10.880000114440918,10.699999809265137,10.710000038146973,32073.0,-0.008302596985333421,-4.999968211078439,-3.999904634751097,46.92738382621603,43.510762549367094,-0.12239304316892152,0.02986669820661092,-0.2130260572504028,-0.47786589864795204,13.935427493412721,0.18000030517578125,-0.27807008927533694,-0.006999969482421875,-0.458947686613854,0.44494774764901024,-0.23297382804813793,0.21897388908329418,-0.3833453064697281,11.111158206159043,-30.438818412279783,0.22597385856571586,5,-0.05000019073486328,0.09999990463256836,-0.41249990463256836,-0.4499998092651367,-0.2799997329711932,4,-0.004651180533475685,3.2222269317170347,10.84000015258789,3.3333439298089456,10.84000015258789,-3.7777877855072024,10.899999618530273,-0.004651180533475685
1150,2004-05-31,10.600000381469727,10.800000190734863,10.529999732971193,10.800000190734863,40110.0,-0.013953452886537043,1.7000071525641764,-5.0,36.416201222026395,44.2583956735472,0.07464851909375447,0.1447584376171207,-0.05691116951433983,-0.3166647252207184,12.735195567172344,0.2700004577636701,-0.2679123153071785,-0.12999958992004323,-0.5489202824975674,0.28892110265748094,-0.33945993620880444,0.07946075636871797,-0.20201189093945437,11.29042926119427,-24.447864135106073,0.20946034628876187,5,0.17499923706054688,0.2499995231628418,-0.2025003433227539,-0.24500036239624023,-0.20000076293945312,0,-0.003773581171086837,-4.999968211078439,10.75,3.2222269317170347,10.84000015258789,3.3333439298089456,10.84000015258789,-0.003773581171086837
1151,2004-06-01,10.529999732971193,10.699999809265137,10.520000457763672,10.699999809265137,65600.0,-0.006603834526355712,1.1176384790584435,0.8500011920940235,45.65217842001063,45.164191436123375,0.19843823129702365,0.20229059706587016,0.029478316235023172,-0.23671388740705268,12.428068593991156,0.17999935150146484,-0.21074936008800726,-0.1855002403259256,-0.6113230952504214,0.24032261459857018,-0.3984116677881744,0.02741118713632318,-0.10193079732092158,2.6313940239628426,-34.11727359105009,0.21291142746224806,6,0.3050003051757795,0.3200001716613752,0.1275000572204572,0.08500003814697088,-0.029999732971193183,1,0.006647735068724625,1.7000071525641764,10.600000381469727,-4.999968211078439,10.75,3.2222269317170347,10.84000015258789,0.006647735068724625
1152,2004-06-02,10.550000190734863,10.68000030517578,10.5,10.56999969482422,296103.0,0.001899378753168035,-2.0000079472935197,0.11764408890485746,50.38760549552587,46.307366387199956,0.1906480521514613,0.16723681936213808,0.023535587292252913,-0.246706513024062,12.072098564414468,0.18000030517577947,-0.1452606994589143,-0.15049977302551198,-0.5775074903090935,0.27650794425806957,-0.36400363166730365,0.06300408561627968,-0.09305402776939076,12.820550440768319,-25.880255974446914,0.213503858641791,6,0.27499961853027344,0.21000003814697266,0.13249969482421875,0.08999967575073242,-0.09000015258789062,2,0.0,1.1176384790584435,10.529999732971193,1.7000071525641764,10.600000381469727,-4.999968211078439,10.75,0.0
1153,2004-06-03,10.350000381469727,10.550000190734863,10.31999969482422,10.550000190734863,366516.0,-0.018957327549697922,1.3000071525641765,10.000238424490075,45.77465498170226,47.10692050557956,0.3927587895914968,0.3414243844972944,0.2316904031937188,-0.03728123383231363,12.103550787798968,0.23000049591064275,-0.08230113368940906,-0.3229996204376224,-0.7664357114451104,0.1204364705698655,-0.5447176659413664,-0.10128157493387846,0.7999992370605469,5.357261458132577,-35.5568800300754,0.22171804550374397,6,0.38499927520751953,0.4049997329711914,0.3749995231628418,0.28999948501586914,0.049999237060546875,3,0.027053113299637443,-2.0000079472935197,10.550000190734863,1.1176384790584435,10.529999732971193,1.7000071525641764,10.600000381469727,0.027053113299637443
1154,2004-06-04,10.489999771118164,10.489999771118164,10.399999618530273,10.399999618530273,55355.0,0.013526510578597328,1.0,-0.4500011920940324,54.86108811550053,47.26891441510672,0.24742536689124073,0.1699726002901496,0.10035144827766196,-0.1666260396446262,11.955045893719955,0.1399993896484375,-0.04888261675157146,-0.15750021934509206,-0.57991782672865,0.2649173880384659,-0.36870902303687103,0.053708584346686905,0.6433998489379888,35.4166459706306,-8.913839440555762,0.2112088036917791,6,0.24499988555908203,0.26000022888183594,0.2350001335144043,0.15000009536743164,-0.05000019073486328,4,-0.0028598411464020312,1.3000071525641765,10.350000381469727,-2.0000079472935197,10.550000190734863,1.1176384790584435,10.529999732971193,-0.0028598411464020312
1155,2004-06-07,10.600000381469727,10.649999618530273,10.5,10.5,71331.0,0.010486235724658899,-1.9999809265864312,1.1111134658585173,59.2105461289618,48.14838433860517,0.09225818360845928,0.041629119850703944,-0.000176724414565399,-0.26729998169890834,12.661664364692642,0.15999984741210938,-0.019857417515666498,-0.0344996452331543,-0.4452227918235767,0.3762235013572681,-0.23986121852836462,0.17086192806205602,0.5171312400817882,73.68436903169449,24.071394889363475,0.20536157329521088,6,0.009999275207519531,0.14999961853027344,0.1249995231628418,0.03999948501586914,-0.16000080108642578,0,-0.012264161298350285,1.0,10.489999771118164,1.3000071525641765,10.350000381469727,-2.0000079472935197,10.550000190734863,-0.012264161298350285
1156,2004-06-08,10.59000015258789,10.649999618530273,10.56999969482422,10.609999656677246,126288.0,-0.0009434177850896619,-1.6666454740523915,-0.19999427797592936,49.599990844726555,48.27575860607563,0.059966740025103604,0.014572317299350601,0.010670817028353596,-0.2500122803454641,12.618045813494575,0.07999992370605291,0.006582691716571887,-0.020499897003173118,-0.3765290027839434,0.3355292087775972,-0.19851444989355826,0.15751465588721203,0.511188830429079,75.00000000000024,26.03890768857233,0.17801455289038484,6,0.014999866485595703,0.13499975204467773,0.13499975204467773,0.04999971389770508,-0.07999992370605469,1,-0.017941504373933936,-1.9999809265864312,10.600000381469727,1.0,10.489999771118164,1.3000071525641765,10.350000381469727,-0.017941504373933936
1157,2004-06-09,10.579999923706056,10.6899995803833,10.579999923706056,10.65999984741211,96418.0,-0.0009443086626764741,-1.7499940395299158,4.000095369796297,49.20633118529592,48.67066446888511,0.032639831344662085,0.020089454837139087,0.022064367122304418,-0.2322297205498156,13.203735779903255,0.10999965667724432,-0.023741186685375837,-0.02700014114379634,-0.38277046434724404,0.32877018205965136,-0.2048853027455202,0.1508850204579275,0.5055652735470577,70.27035386483114,22.20864400636328,0.17788516160172346,6,0.019999980926511896,0.1300001144409162,0.1449999809265119,0.05999994277953924,-0.13000011444091975,2,-0.0075614295163466405,-1.6666454740523915,10.59000015258789,-1.9999809265864312,10.600000381469727,1.0,10.489999771118164,-0.0075614295163466405
1158,2004-06-10,10.5,10.619999885559082,10.4399995803833,10.619999885559082,96940.0,-0.0075614295163466405,2.000007947293549,1.5000000000000333,42.40002258299056,48.16762433074894,0.06631225063712343,0.10217773746383685,0.1041686354064204,-0.1433966232291226,13.977994449244274,0.18000030517578125,-0.050498998119538285,-0.10500006675720286,-0.4628002120521728,0.2528000785377671,-0.28390013940468783,0.07390000589028212,0.5702538872045366,34.482894697898956,-9.144809385619403,0.1789000726474846,6,0.059999942779541016,0.21000003814697266,0.39999985694885254,0.1399998664855957,0.14999961853027344,3,-0.0038095201764788422,-1.7499940395299158,10.579999923706056,-1.6666454740523915,10.59000015258789,-1.9999809265864312,10.600000381469727,-0.0038095201764788422
1159,2004-06-11,10.449999809265137,10.600000381469727,10.399999618530273,10.600000381469727,113114.0,-0.004761922927129847,1.6666666666666667,1.2500059604701619,25.9615596229321,47.00599748640513,0.07742416410442665,0.15874147521594395,0.15573555116115223,-0.08284826017953151,14.736315669148354,0.20000076293945312,-0.07010324035612037,-0.15400023460388113,-0.513496846652215,0.2054963774444527,-0.33374854062804715,0.0257480714202849,0.6052489940917933,17.241447348949478,-18.95847130337853,0.17974830602416672,6,0.059999942779541016,0.26000022888183594,0.4500000476837158,0.19000005722045898,0.05000019073486328,4,-0.0047847073346865,2.000007947293549,10.5,-1.7499940395299158,10.579999923706056,-1.6666454740523915,10.59000015258789,-0.0047847073346865
1160,2004-06-14,10.5600004196167,10.649999618530273,10.300000190734863,10.649999618530273,87850.0,0.010526374388450721,6.777834292314377,0.5999923706345724,34.545509716628985,45.7719231860294,-0.043412416342793136,0.0688080277558587,0.054737376489608636,-0.18251199852820932,14.947997714308563,0.34999942779541016,-0.08344617631522944,-0.05449962615966797,-0.3944980021579241,0.28549874983858814,-0.22449881415879602,0.11549956183946009,0.48054340156957664,66.66682968817247,32.90299498865143,0.1699991879991278,6,-0.06500053405761719,0.14999961853027344,0.3399994373321533,0.07999944686889648,-0.020000457763671875,0,-0.01136371538494263,1.6666666666666667,10.449999809265137,2.000007947293549,10.5,-1.7499940395299158,10.579999923706056,-0.01136371538494263
1161,2004-06-15,10.5,10.550000190734863,10.399999618530273,10.550000190734863,50829.0,-0.005681857692471315,5.0,0.5555626198726303,34.545479766540964,44.01168699391996,0.013281739387297264,0.15071213510685055,0.1290314680262732,-0.11177997911565996,15.171119320223609,0.16000080108642578,-0.09682574603210092,-0.12350006103515554,-0.4393463103619517,0.19234618829164063,-0.2814231856985536,0.034423063628242545,0.5109220759682191,51.28208263234085,18.455207886398064,0.15792312466339833,6,-0.005000114440917969,0.21000003814697266,0.35500001907348633,0.1399998664855957,0.5,1,-0.0057143256777808515,6.777834292314377,10.5600004196167,1.6666666666666667,10.449999809265137,2.000007947293549,10.5,-0.0057143256777808515
1162,2004-06-16,10.550000190734863,10.579999923706056,10.399999618530273,10.460000038146973,591605.0,0.004761922927129847,1.4000101725518785,-1.7999961853172863,37.39133319235566,43.08020679510368,-0.041033569555573024,0.10200377886478051,0.09194401570852406,-0.14985051158246243,15.162786428231161,0.18000030517578303,-0.07635796165428133,-0.0709998607635498,-0.3884169192400435,0.2464171977129439,-0.22970839000179666,0.08770866847469705,0.43248500982402227,71.42868820520924,38.78145629867711,0.15870852923824666,6,-0.05500030517578125,0.14999961853027344,0.2999997138977051,0.08999967575073242,0.4499998092651367,2,-0.0037914655099395844,5.0,10.5,6.777834292314377,10.5600004196167,1.6666666666666667,10.449999809265137,-0.0037914655099395844
1163,2004-06-17,10.539999961853027,10.579999923706056,10.5,10.5,111218.0,-0.0009478889764019671,-3.000000000000089,0.44444326707074133,40.186937545176846,41.44974562062326,-0.0013942135069218153,0.11307591071677336,0.11275033678465718,-0.1278576630287418,15.15400321640106,0.07999992370605646,-0.07229978582727803,-0.07800006866455078,-0.3973809083725932,0.24138077104349165,-0.237690488518572,0.08169035118947043,0.41518583831289746,68.57147528208371,31.82861404399948,0.15969041985402144,6,-0.04500007629394531,0.15999984741210938,0.27250003814697266,0.09999990463256836,0.6599998474121094,3,-0.008538913938674009,1.4000101725518785,10.550000190734863,5.0,10.5,6.777834292314377,10.5600004196167,-0.008538913938674009
1164,2004-06-18,10.56999969482422,10.600000381469727,10.5,10.5,162550.0,0.0028462744857467026,-1.85716621253406,1.7499940395298825,48.421020930582834,40.25090948747005,-0.021068100892803088,0.07760393122250342,0.09412809373807107,-0.1455685779008018,14.562548632147754,0.10000038146972656,-0.0771471959491965,-0.04200034141540421,-0.3601924952400761,0.2761918124092677,-0.20109641832774017,0.11709573549693175,0.35897868096446217,77.14284157263927,35.644534116257,0.1590960769123356,6,-0.0749998092651385,0.1300001144409162,0.21750020980834783,0.07000017166137518,0.5399999618530256,4,0.00756858335059607,-3.000000000000089,10.539999961853027,1.4000101725518785,10.550000190734863,5.0,10.5,0.00756858335059607
1165,2004-06-21,10.600000381469727,10.600000381469727,10.550000190734863,10.550000190734863,410180.0,0.0028382864249463235,1.0,0.7142915531334969,53.846178030553034,40.72270806367299,-0.05707034389159027,0.021120592529491944,0.076088086812657,-0.1610651793900324,13.40453688028913,0.05000019073486328,-0.05729168271342999,0.005500316619873047,-0.2700641136206485,0.2810647468603946,-0.13228189850038774,0.14328253174013383,0.30381886691680293,100.0,51.37173635963214,0.1377822151202607,6,-0.10500049591064453,0.09999942779541016,0.16249942779541016,0.03999948501586914,0.4499998092651367,0,-0.009433997912352998,-1.85716621253406,10.56999969482422,-3.000000000000089,10.539999961853027,1.4000101725518785,10.550000190734863,-0.009433997912352998
1166,2004-06-22,10.600000381469727,10.649999618530273,10.550000190734863,10.550000190734863,317523.0,0.0,-2.9999618531728625,1.0,52.80899237598246,41.123003751527044,-0.06202525167237383,-0.0026424508168823024,0.0850715961752968,-0.14529615035881704,11.846810797387834,0.09999942779541016,-0.06275538485422061,0.020500278472900035,-0.2147577596302206,0.25575831657602066,-0.09712874057865939,0.13812929752445946,0.2796661046107367,80.00030517578125,25.733766245414557,0.11762901905155997,6,-0.1250004768371582,0.09999942779541016,0.11749958992004395,0.03999948501586914,0.5199995040893555,1,-0.005660416741266161,1.0,10.600000381469727,-1.85716621253406,10.56999969482422,-3.000000000000089,10.539999961853027,-0.005660416741266161
1167,2004-06-23,10.670000076293944,10.720000267028807,10.630000114440918,10.630000114440918,126110.0,0.0066037445570839015,-3.500011920940235,0.7999961853172507,71.05255232645679,44.30661816746775,-0.13177321643388495,-0.09068036797920875,0.024086904761221106,-0.20199343260125424,10.334513097083068,0.11999988555908025,-0.08373076596420148,0.09899997711181463,-0.10710684464022258,0.30510679886385184,-0.004053433764203973,0.20205338798783323,0.18647975797269645,77.27266816075444,16.12464107234949,0.10305341087601894,6,-0.1599998474121076,0.05499982833862482,0.04749989509582697,-0.030000209808347833,0.4499998092651385,2,0.030927827680079734,-2.9999618531728625,10.600000381469727,1.0,10.600000381469727,-1.85716621253406,10.56999969482422,0.030927827680079734
1168,2004-06-24,10.699999809265137,10.699999809265137,10.600000381469727,10.600000381469727,139700.0,0.0028115963220884943,1.0,2.4999880790597873,66.1537874664198,48.7724212611886,-0.14574627341790958,-0.13882392727774828,0.002347128945547894,-0.2175828968054958,8.999200882191328,0.09999942779541016,-0.08573955006583311,0.13599972724914622,-0.038766279341395204,0.31076573383968764,0.04861672395387551,0.22338273054441693,0.13422083926023198,90.90889386918278,25.41108377344841,0.08738300329527095,6,-0.18999958038330078,0.02500009536743164,0.01750016212463379,-0.059999942779541016,0.32000064849853516,3,0.028037401503044235,-3.500011920940235,10.670000076293944,-2.9999618531728625,10.600000381469727,1.0,10.600000381469727,0.028037401503044235
1169,2004-06-25,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0.0,0.0,1.0,0.0,59.259174226864204,51.518383984548066,-0.11907659503779655,-0.15047690893421617,0.01722496659522932,-0.20717779446631113,7.591726735958826,0.0,-0.08630578549447954,0.13849973678588867,-0.026204113168304843,0.3032035867400822,0.056147811808791914,0.22085166176298543,0.11285202094861191,88.2350301248761,22.790736289980273,0.08235192497709673,6,-0.1399998664855957,0.02500009536743164,0.01750016212463379,-0.059999942779541016,0.4200000762939453,4,0.04672897279559285,1.0,10.699999809265137,-3.500011920940235,10.670000076293944,-2.9999618531728625,10.600000381469727,0.04672897279559285
1170,2004-06-28,10.5600004196167,10.75,10.550000190734863,10.65999984741211,422620.0,-0.013084055340562895,-2.3333333333333335,-100.0,47.76121739897829,52.98679927704111,0.02338162194875615,-0.01436433291333472,0.16884784874341463,-0.056843072105927206,6.832773660556517,0.19999980926513672,-0.0731875454834281,0.0005003452301028943,-0.1632034480707496,0.1642041385309554,-0.08135155142032247,0.08235224188052825,0.2323373450178945,5.000119209403238,-56.78848705261797,0.081851896650426,6,0.0149993896484375,0.16499948501586914,0.1574995517730713,0.07999944686889648,0.6399993896484375,0,0.05208325901567634,1.0,10.699999809265137,1.0,10.699999809265137,-3.500011920940235,10.670000076293944,0.05208325901567634
1171,2004-06-29,10.600000381469727,10.649999618530273,10.56999969482422,10.600000381469727,53880.0,0.003787875024959364,-1.666603089834163,-0.0,51.4286025689232,54.5464958744375,-0.001052187022041906,-0.05149110736560125,0.14053109124249907,-0.08744754776080299,6.077321338606648,0.08999919891357422,-0.03447200399844519,0.03700027465820277,-0.12704075160359274,0.20104130091999828,-0.045020238472694984,0.11902078778910052,0.17264388020887722,25.000119209403238,-34.240228304495886,0.08202051313089746,6,0.024999618530273438,0.1249995231628418,0.06999945640563965,0.03999948501586914,0.6499996185302734,1,0.04245281066704476,-2.3333333333333335,10.5600004196167,1.0,10.699999809265137,1.0,10.699999809265137,0.04245281066704476
1172,2004-06-30,10.550000190734863,10.600000381469727,10.510000228881836,10.600000381469727,491978.0,-0.004716998956176499,2.5999923706345727,-100.0,53.73135178144665,56.05143078957858,0.054700327525926795,-0.0015714876180652482,0.20413100674812767,-0.02665052893037867,5.49377728220295,0.09000015258789062,-0.013398955527954115,-0.012999916076660512,-0.17704094233845602,0.151041110185135,-0.09502042920755827,0.06902059705423724,0.20373830810599003,16.666666666666664,-43.81729200064101,0.08202051313089746,6,0.07499980926513672,0.04999971389770508,0.16249966621398926,0.08999967575073242,0.8000001907348633,2,0.05402840611555626,-1.666603089834163,10.600000381469727,-2.3333333333333335,10.5600004196167,1.0,10.699999809265137,0.05402840611555626
1173,2004-07-01,10.630000114440918,10.649999618530273,10.550000190734863,10.550000190734863,197732.0,0.007582931019879169,-1.4999880790596762,-1.5999923706345724,62.85715064223083,57.65544520198391,-0.012505602337077093,-0.06273546348951697,0.12346662340972969,-0.09927060453657788,5.557102062583735,0.09999942779541016,0.01550703558822697,0.05300002098083567,-0.07920400986329135,0.1852040518249627,-0.01310199444122695,0.11910203640289829,0.10558885207569624,50.0,-15.294808623951766,0.06610201542206323,7,0.0,-0.034999847412109375,0.08249974250793457,0.009999752044677734,0.6700000762939471,3,0.04609593281683,2.5999923706345727,10.550000190734863,-1.666603089834163,10.600000381469727,-2.3333333333333335,10.5600004196167,0.04609593281683
1174,2004-07-02,10.460000038146973,10.609999656677246,10.449999809265137,10.609999656677246,168900.0,-0.015992481134877834,1.1333367241839707,-1.874997019764919,43.4210295162112,56.497095367057035,0.15673217434507514,0.11057089895926353,0.2885564492306365,0.07496030830679778,5.8222206761005575,0.18000030517578125,0.034817632436245916,-0.11550006866455043,-0.25245569733854367,0.02145556000944282,-0.18397788300154794,-0.047022254327552915,0.2581653773383721,3.333407507955228,-59.235457344023864,0.06847781433699668,7,0.1399998664855957,0.13000011444091797,0.2524998188018799,0.17999982833862305,0.7799997329711914,4,0.05353732481590945,-1.4999880790596762,10.630000114440918,2.5999923706345727,10.550000190734863,-1.666603089834163,10.600000381469727,0.05353732481590945
1175,2004-07-05,10.470000267028807,10.600000381469727,10.460000038146973,10.5,61024.0,0.0009560448226926255,-4.599992370634572,0.19999872843102287,47.88734286201664,55.95024542106083,0.14120095175330505,0.09521367899964872,0.25431820046851605,0.06897266882212882,5.4961003740716565,0.1400003433227539,0.05094796295907145,-0.09899983406067037,-0.24320725873206683,0.0452075906107261,-0.1711035463963686,-0.026896121724972133,0.23143853946651838,10.000238418805587,-51.76579584486506,0.07210371233569805,7,0.12999963760376154,0.07999992370605646,0.3049995899200457,0.16999959945678889,0.8800001144409197,0,0.062082101428134306,1.1333367241839707,10.460000038146973,-1.4999880790596762,10.630000114440918,2.5999923706345727,10.550000190734863,0.062082101428134306
1176,2004-07-06,10.399999618530273,10.5,10.399999618530273,10.460000038146973,172928.0,-0.006685830631635525,-2.3333227370261462,2.000031789426718,39.72599518460112,52.46951684974354,0.2009835662065953,0.15836982720936632,0.305215258042395,0.14277926810361485,5.269191510694406,0.10000038146972656,0.052288468364274365,-0.1595004558563229,-0.3217835821409576,0.0027826704283118175,-0.24064201899864024,-0.07835889271400553,0.2853816433346328,0.0,-58.0427726931491,0.08114156314231757,7,0.17500019073486328,0.1250004768371582,0.41250014305114746,0.24000024795532227,0.9100008010864258,1,0.07692309808448994,-4.599992370634572,10.470000267028807,1.1333367241839707,10.460000038146973,-1.4999880790596762,10.630000114440918,0.07692309808448994
1177,2004-07-07,10.5,10.600000381469727,10.359999656677246,10.5,176550.0,0.00961542164785767,1.399998092658643,-0.0,47.56097986469465,50.403649338440744,0.08306822280050064,0.0548826121846524,0.19010319781952845,0.044809907303328345,4.630547384845699,0.24000072479248047,0.04727114082736961,-0.055500078201294656,-0.21958935284655645,0.10858919644396714,-0.13754471552392467,0.026544559121335354,0.16996601901970365,48.27598680640738,-8.086535668754443,0.08204463732263081,7,0.05499982833862305,0.02500009536743164,0.3424999713897705,0.1399998664855957,0.8999996185302734,2,0.0714285714285714,-2.3333227370261462,10.399999618530273,-4.599992370634572,10.470000267028807,1.1333367241839707,10.460000038146973,0.0714285714285714
1178,2004-07-08,10.460000038146973,10.550000190734863,10.399999618530273,10.550000190734863,39411.0,-0.0038095201764788422,2.3333403975755522,-100.0,43.373521662746505,48.63857683131656,0.09548534428711264,0.0966895507729113,0.2129255921738249,0.0872675966617571,4.625580561951859,0.15000057220458984,0.042002433806658246,-0.09350004196167028,-0.26136911806266383,0.07436903413932328,-0.17743458001216617,-0.009565503911174389,0.1951673477413376,40.000152587890625,-13.166470195957785,0.08393453805049639,7,0.09499979019165039,0.06500005722045898,0.33249998092651367,0.17999982833862305,0.9399995803833008,3,0.0850860745771489,1.399998092658643,10.5,-2.3333227370261462,10.399999618530273,-4.599992370634572,10.470000267028807,0.0850860745771489
1179,2004-07-09,10.399999618530273,10.449999809265137,10.399999618530273,10.399999618530273,54438.0,-0.0057361777627037425,0.0,-0.0,38.37205691879131,47.595336777962444,0.12120109901971432,0.16100692696623398,0.25921038996496826,0.14908244532228032,4.803162834682787,0.06000041961669922,0.011906344011155312,-0.15100045204162527,-0.3266677281864485,0.024666824103197982,-0.238834090114036,-0.06316681396921453,0.24096107955189972,16.666600439483588,-29.312855586660234,0.08783363807241155,7,0.10500001907348633,0.1250004768371582,0.3450002670288086,0.3250002861022949,0.9800004959106445,4,0.08653851973234783,2.3333403975755522,10.460000038146973,1.399998092658643,10.5,-2.3333227370261462,10.399999618530273,0.08653851973234783
1180,2004-07-12,10.4399995803833,10.4399995803833,10.399999618530273,10.399999618530273,35450.0,0.003846150319251729,1.0,100.0,41.1110722577377,46.44894452116406,0.06972080270321612,0.1175844663027199,0.2011635029057004,0.10891252447888178,5.092719082490092,0.039999961853027344,-0.014995030106602414,-0.105000448226928,-0.28744023153379494,0.07743933507993894,-0.19622033988036236,-0.01378055657349364,0.18732269740497998,33.333200878967176,-7.998212149090676,0.09121989165343375,7,0.06500005722045898,0.08500051498413086,0.30250024795532227,0.2850003242492676,0.9300003051757812,0,0.07662837383998156,0.0,10.399999618530273,2.3333403975755522,10.460000038146973,1.399998092658643,10.5,0.07662837383998156
1181,2004-07-13,10.4399995803833,10.5,10.380000114440918,10.380000114440918,53902.0,0.0,-3.0000317894268367,1.4999880790596762,36.14456308548942,44.49485688827993,0.04988369355497824,0.11895794418748018,0.1930606448541603,0.10826182983328891,5.23767235275111,0.11999988555908203,-0.03743706722853801,-0.10200042724609304,-0.2894601172665823,0.0854592627743962,-0.19573027225633766,-0.008270582235848423,0.17422981392284242,33.333200878967176,-3.309291281578126,0.09372984501024496,7,0.06500005722045898,0.08500051498413086,0.24000024795532227,0.2850003242492676,0.8100004196166992,1,0.08716483119370166,1.0,10.4399995803833,0.0,10.399999618530273,2.3333403975755522,10.460000038146973,0.08716483119370166
1182,2004-07-14,10.510000228881836,10.649999618530273,10.489999771118164,10.489999771118164,382188.0,0.006705043229126684,-14.999618539004388,0.33334392980894556,39.08050638905662,41.85300752681613,-0.029488697224220317,0.04828241331583527,0.11463632880649577,0.037212570583090354,5.803008989075304,0.21000003814697266,-0.04107324138455937,-0.029999780654907937,-0.21795295294720596,0.15795339163739008,-0.12397636680105606,0.06397680549124019,-0.21000003814697266,48.14827896791057,17.611270883637307,0.09397658614614898,7,-0.005000591278076172,0.014999866485595703,0.1549997329711914,0.21499967575073242,0.8400001525878906,2,0.07611799936373309,-3.0000317894268367,10.4399995803833,1.0,10.4399995803833,0.0,10.399999618530273,0.07611799936373309
1183,2004-07-15,10.449999809265137,10.579999923706056,10.399999618530273,10.579999923706056,219652.0,-0.005708888516654409,1.7692330264460507,-6.499856952126734,36.559171761462984,41.09057888739966,0.0025630739423885274,0.10666321218458918,0.1637303215196404,0.09612418451528981,6.1733343387788855,0.18000030517578303,-0.053159870932793396,-0.0855001926422112,-0.27771466211543405,0.10671427683101165,-0.18160742737882174,0.010607042094399333,-0.14299962997436566,25.925860516044718,2.5762560664212195,0.09610723473661109,7,0.05499982833862305,0.07500028610229492,0.2050001621246338,0.27500009536743164,1.1000003814697283,3,0.09090907431623596,-14.999618539004388,10.510000228881836,-3.0000317894268367,10.4399995803833,1.0,10.4399995803833,0.09090907431623596
1184,2004-07-16,10.649999618530273,10.649999618530273,10.449999809265137,10.449999809265137,164028.0,0.019138738078044115,1.0,-1.5384587169423551,54.5454020015548,41.83036323623723,-0.18735318013056634,-0.09173943183391842,-0.04830057069575844,-0.10093840342782201,6.66923639771612,0.19999980926513672,-0.05935277720519139,0.11049962043762207,-0.08796572576798667,0.3089649666432308,0.0112669473348177,0.20973229354042644,-0.33613945045471283,100.0,71.2588419894986,0.09923267310280395,7,-0.14499998092651367,-0.1249995231628418,-0.014999628067016602,0.07500028610229492,1.1500005722045916,4,0.0704225377337151,1.7692330264460507,10.449999809265137,-14.999618539004388,10.510000228881836,-3.0000317894268367,10.4399995803833,0.0704225377337151
1185,2004-07-19,10.5,10.550000190734863,10.449999809265137,10.529999732971193,47000.0,-0.014084471727988102,1.8571272870941813,-0.1499988079059765,45.45453757295592,42.466867946054435,-0.03648764679011407,0.05310711132924695,0.0921902213656125,0.04955929424808225,7.191937620122157,0.19999980926513672,-0.08436005649716094,-0.034499979019164684,-0.23158147135820784,0.16258151331987847,-0.13304072518868537,0.064040767150356,-0.179417042915345,44.44448369037317,14.600969321083532,0.09854074616952148,7,0.004999637603759766,0.02500009536743164,0.1099998950958252,0.22499990463256836,1.3599996566772443,0,0.08380953470865893,1.0,10.649999618530273,1.7692330264460507,10.449999809265137,-14.999618539004388,10.510000228881836,0.08380953470865893
1186,2004-07-20,10.539999961853027,10.649999618530273,10.449999809265137,10.449999809265137,60581.0,0.003809520176478731,-3.444432670707413,-3.000031789426659,49.54127477142482,42.686900713468894,-0.06094961999958137,0.008834543337016498,0.036180220031495125,0.008698345002134289,7.680471113527757,0.19999980926513672,-0.07913771190494145,0.008500003814697621,-0.18619556909718327,0.2031955767265785,-0.08884778264124193,0.10584779027063718,-0.2128286715394605,56.00013732910156,23.478190302144924,0.09734778645594,7,-0.02500009536743164,0.014999866485595703,0.0625,0.18499994277954102,1.0100002288818377,1,0.07874762112998468,1.8571272870941813,10.5,1.0,10.649999618530273,1.7692330264460507,10.449999809265137,0.07874762112998468
1187,2004-07-21,11.0,11.0,10.5600004196167,10.5600004196167,560912.0,0.04364326753432923,1.0,4.888875937778154,62.58501150570682,44.82151069602004,-0.49457588742376757,-0.4481521063766003,-0.4212747799743646,-0.45173193474626494,8.377876027882225,0.46000003814697266,-0.06680501017088147,0.45200004577636754,0.17105418168657316,0.7329459098661619,0.31152711373147035,0.5924729778212647,-0.6663721431220999,100.0,66.81013217679175,0.14047293204489725,7,-0.309999942779541,-0.32000017166137695,-0.39750003814697266,-0.27500009536743164,0.5699996948242205,2,0.022727272727272707,-3.444432670707413,10.539999961853027,1.8571272870941813,10.5,1.0,10.649999618530273,0.022727272727272707
1188,2004-07-22,11.0,11.0600004196167,10.760000228881836,10.8100004196167,433001.0,0.0,-1.0689671048088212,0.431817639957258,70.76919578241888,48.42119279197866,-0.4580950792566494,-0.44746629749514,-0.4151311084071363,-0.4516875340474211,9.373398648970731,0.3000001907348633,-0.039396297201527375,0.437000036239624,0.09622064230005023,0.7777794301791978,0.2666103392698371,0.6073897332094109,-0.6397172573972156,90.16387547840009,50.9998378975454,0.17038969696978717,7,-0.2799997329711914,-0.28999996185302734,-0.4025001525878906,-0.27500009536743164,0.44999980926513494,3,0.03181821649724781,1.0,11.0,-3.444432670707413,10.539999961853027,1.8571272870941813,10.5,0.03181821649724781
1189,2004-07-23,11.199999809265137,11.199999809265137,10.850000381469727,10.850000381469727,316710.0,0.018181800842285156,1.0,1.842106319863072,74.49660133898293,52.13069602322813,-0.5952810904943941,-0.6409484967951222,-0.604279917010011,-0.6487231218374134,10.58265509194081,0.34999942779541016,-0.018603395215381013,0.6119998455047604,0.17044275058761826,1.0535569404219025,0.3912212980461902,0.8327783929633306,-0.7977340060415177,100.0,54.78625690438601,0.22077854745857078,7,-0.4099998474121094,-0.4200000762939453,-0.6024999618530273,-0.47499990463256836,0.13000011444091797,4,0.03125003459198217,-1.0689671048088212,11.0,1.0,11.0,-3.444432670707413,10.539999961853027,0.03125003459198217
1190,2004-07-26,11.109999656677246,11.239999771118164,11.0,11.0,90050.0,-0.008035728046480672,-3.363645821592988,0.314285247179163,73.50991662619343,56.282401972195245,-0.44728338200749285,-0.5350641094658624,-0.5003823024261553,-0.5584873919847908,12.061924814670535,0.23999977111816406,0.010342137638534865,0.4944997310638435,-0.004487647794599425,0.9934871099222864,0.24500604163462114,0.7439934204930658,-0.6439151329703048,83.54428851667421,31.26417138183116,0.2494936894292216,7,-0.28999996185302734,-0.309999942779541,-0.5124998092651367,-0.38499975204467773,0.28999996185302734,0,0.062106260610271136,1.0,11.199999809265137,-1.0689671048088212,11.0,1.0,11.0,0.062106260610271136
1191,2004-07-27,11.050000190734863,11.109999656677246,11.0,11.100000381469727,48448.0,-0.005400492150899661,2.1429038542759438,-0.4545486071976626,68.70748608252072,59.57428860480237,-0.32593080121227125,-0.46338100838526586,-0.42592887819446723,-0.4978004906365747,13.621136111345006,0.1099996566772461,0.05168085895088481,0.41200027465820277,-0.12330488638549753,0.9473054357019031,0.14434769413635173,0.6796528551800538,-0.5065241422867999,72.05885859100096,18.476129300636245,0.2676525805218504,7,-0.23000049591064453,-0.2500004768371582,-0.4525003433227539,-0.3250002861022949,0.30999946594238104,1,0.07330311782451782,-3.363645821592988,11.109999656677246,1.0,11.199999809265137,-1.0689671048088212,11.0,0.07330311782451782
1192,2004-07-28,11.119999885559082,11.140000343322754,11.0,11.0,83098.0,0.0063348139018957195,-1.3333412806268825,-2.399988555951859,71.99999491373698,63.512157843943925,-0.33559368628444375,-0.514886754001532,-0.48938984289471854,-0.5652616956704719,14.953684348445009,0.1400003433227539,0.09357801354897255,0.4534999847412102,-0.12131444016952564,1.028314409651946,0.16609277228584318,0.7409071971965773,-0.5068714648440089,75.0,18.885413873346927,0.2874072124553677,7,-0.27500009536743164,-0.32000017166137695,-0.5325000286102295,-0.39499998092651367,0.2799997329711914,2,0.03866909259002793,2.1429038542759438,11.050000190734863,-3.363645821592988,11.109999656677246,1.0,11.199999809265137,0.03866909259002793
1193,2004-07-29,11.119999885559082,11.140000343322754,11.0600004196167,11.119999885559082,114150.0,0.0,2.999904634751097,0.0,75.0000165568506,65.78489279453234,-0.25765464259744597,-0.5020345597301041,-0.4827162983202484,-0.5595039927039807,16.689614757143907,0.07999992370605469,0.14453685216765244,0.4289999961853024,-0.18001650564381677,1.0380164980144215,0.12449174527074192,0.7335082470998628,-0.4441843298037007,69.23075042059548,7.79057201426582,0.30450825091455963,7,-0.27500009536743164,-0.32000017166137695,-0.5024998188018799,-0.39499998092651367,0.31999969482421875,3,0.04046760916333536,-1.3333412806268825,11.119999885559082,2.1429038542759438,11.050000190734863,-3.363645821592988,11.109999656677246,0.04046760916333536
1194,2004-07-30,11.020000457763672,11.050000190734863,11.0,11.029999732971193,232400.0,-0.008992754390696911,1.0,-100.0,69.33337487117441,68.43809693877884,-0.11136204763900892,-0.3772731943357126,-0.3799691210793448,-0.4542699003986268,17.764214745051895,0.11999988555908203,0.19006701963020056,0.3010005474090569,-0.3147541272294969,0.9167552220476107,-0.006876789910220893,0.6088778847283347,-0.2877664804720119,8.333532015672063,-54.32134165764725,0.3078773373192773,7,-0.17500066757202148,-0.2200007438659668,-0.4025003910064697,-0.2950005531311035,0.5,4,0.039019903234080555,2.999904634751097,11.119999885559082,-1.3333412806268825,11.119999885559082,2.1429038542759438,11.050000190734863,0.039019903234080555
1195,2004-08-02,11.119999885559082,11.140000343322754,11.0,11.0,106290.0,0.009074357862205007,-1.3333412806268825,-12.00085836909658,71.25002980235081,70.85018083110394,-0.12758234037648641,-0.4491053315701041,-0.48438401156464295,-0.5477613432020654,19.012779609340917,0.1400003433227539,0.25134795431696766,0.3684999942779541,-0.2603930724243302,0.9973930609802384,0.05405346092681107,0.6829465276290971,-0.33698932888477096,85.71399377388438,18.55079195978884,0.3144465333511422,8,-0.2199997901916504,-0.32000017166137695,-0.47749996185302734,-0.39499998092651367,0.3900003433227539,0,0.018884895711167138,1.0,11.020000457763672,2.999904634751097,11.119999885559082,-1.3333412806268825,11.119999885559082,0.018884895711167138
1196,2004-08-03,11.199999809265137,11.229999542236328,11.050000190734863,11.119999885559082,142392.0,0.007194237817389482,1.5714305177111716,0.6666666666666666,71.42858835271782,71.83280048077184,-0.11635138315618576,-0.4912867722423915,-0.5663489269293294,-0.6189656350359378,20.100721952998956,0.17999935150146484,0.2833958935441867,0.4084999084472649,-0.22797980865188094,1.0449796255464108,0.09026004989769199,0.7267397669968378,-0.37129033114644017,86.95661187865922,16.66986365866221,0.3182398585495734,8,-0.19999980926513672,-0.40000009536743164,-0.5499999523162842,-0.47499990463256836,0.19999980926513672,1,0.017857126131349377,-1.3333412806268825,11.119999885559082,1.0,11.020000457763672,2.999904634751097,11.119999885559082,0.017857126131349377
1197,2004-08-04,11.25,11.25,11.149999618530273,11.199999809265137,501250.0,0.00446430282021093,3.0,0.6250029802350809,75.00004470355286,72.30289480534228,-0.14210341123368586,-0.5082775586894499,-0.6158393585602724,-0.6629835769357371,21.98026957680394,0.10000038146972656,0.3447658795891897,0.42100009918212855,-0.23134477128159503,1.0733449696458521,0.09482766395026765,0.7471725344139895,-0.38016149258135634,100.0,23.10627329242817,0.32617243523186135,8,-0.19999980926513672,-0.44500017166137695,-0.5750000476837158,-0.5250000953674316,0.25,2,0.00977774726019942,1.5714305177111716,11.199999809265137,-1.3333412806268825,11.119999885559082,1.0,11.020000457763672,0.00977774726019942
1198,2004-08-05,11.350000381469727,11.369999885559082,11.199999809265137,11.199999809265137,284039.0,0.008888922797309018,-1.2666590373012392,3.0,73.33338843458613,72.17364892707596,-0.20923883554419298,-0.5672666878048389,-0.7141574576280068,-0.7552417837210967,24.09219218352025,0.1700000762939453,0.40659301452708263,0.47650046348571706,-0.1911042516168564,1.1441051785882905,0.14269810593443033,0.8103028210370038,-0.43454249494132036,94.59472695264877,19.771840991984888,0.33380235755128673,8,-0.16500043869018555,-0.4850006103515625,-0.7375004291534424,-0.6250004768371582,0.05999946594238281,3,0.004405218976219372,3.0,11.25,1.5714305177111716,11.199999809265137,-1.3333412806268825,11.119999885559082,0.004405218976219372
1199,2004-08-06,11.300000190734865,11.390000343322756,11.100000381469727,11.199999809265137,232900.0,-0.004405303000385219,1.0714232191878665,0.6666666666666785,78.57146263125817,72.7360429276387,-0.1604330973432262,-0.47050670458219557,-0.6601198882390857,-0.6964341962056597,26.010362405879462,0.2899999618530291,0.4133933125457254,0.3815002441406268,-0.2729189297202339,1.0359194180014875,0.054290657210197324,0.7087098310710562,-0.320906424342164,76.92305811294928,-1.6705109045254147,0.32720958693043006,8,-0.1050000190734881,-0.42500019073486506,-0.6875000000000018,-0.5750002861022967,0.14999961853026988,4,0.01238932630843892,-1.2666590373012392,11.350000381469727,3.0,11.25,1.5714305177111716,11.199999809265137,0.01238932630843892
1200,2004-08-09,11.239999771118164,11.25,11.029999732971193,11.199999809265137,154359.0,-0.005309771557871046,6.333290948104526,0.399998092658636,74.64789583720903,73.39608845593742,-0.08946063718873809,-0.36627856620603083,-0.591860382217595,-0.6290035604275275,27.83154568719006,0.2700004577636719,0.40952908025544765,0.2814998149871819,-0.3470583820002737,0.9100580119746375,-0.03277928350654591,0.5957789134809097,0.15000057220459162,58.3332450303051,-22.163250451107167,0.3142790984937278,8,-0.04499959945678711,-0.36499977111816406,-0.6449997425079346,-0.5149998664855957,0.15999984741210938,0,0.024911093625196168,1.0714232191878665,11.300000190734865,-1.2666590373012392,11.350000381469727,3.0,11.25,0.024911093625196168
1201,2004-08-10,11.350000381469727,11.40999984741211,11.100000381469727,11.100000381469727,574700.0,0.00978653136935237,-1.4799957275390625,6.250005960470162,66.35516267727652,72.76888487410848,-0.17034454054063985,-0.42647420967998784,-0.689896729607991,-0.725430040410755,30.41107595625582,0.3099994659423828,0.38162651141739445,0.3460003852844231,-0.25569556061684295,0.9476963311856892,0.04515241233379008,0.6468483582350562,-0.3200006484985334,84.21067161238665,5.925897706285667,0.30084797295063287,8,-0.14500045776367188,-0.46500062942504883,-0.7750003337860107,-0.5000004768371582,-0.35000038146972656,1,0.0140969023819002,6.333290948104526,11.239999771118164,1.0714232191878665,11.300000190734865,-1.2666590373012392,11.350000381469727,0.0140969023819002
1202,2004-08-11,11.3100004196167,11.350000381469727,11.220000267028807,11.220000267028807,328990.0,-0.00352422559547505,-1.888886534141408,0.3600006103515696,63.963987184675226,71.54265938831122,-0.11237624865303353,-0.340947807918516,-0.638795403840188,-0.6733877845851346,32.361029771874044,0.13000011444091975,0.36019433308020865,0.2660004138946537,-0.3028915890886328,0.8348924168779401,-0.018445587596989554,0.5504464153862969,-0.28000068664550604,73.68436903169449,-2.96981238623016,0.2844460014916434,8,-0.10500049591064453,-0.4250006675720215,-0.760000467300415,-0.46000051498413086,-0.3900003433227557,2,0.007957488556540993,-1.4799957275390625,11.350000381469727,6.333290948104526,11.239999771118164,1.0714232191878665,11.300000190734865,0.007957488556540993
1203,2004-08-12,11.399999618530273,12.300000190734865,11.350000381469727,11.350000381469727,870328.0,0.007957488556540993,-37.0005722133212,0.5555461365659196,60.0,70.50561773595851,-0.1771051064124265,-0.3753717168763,-0.709970976138175,-0.7526151488475179,35.76005786507269,0.9899997711181658,0.3558975513790479,0.3084996223449714,-0.20777356861126606,0.8247728133012089,0.05036302686685268,0.5666362178230901,-0.3623998832702622,29.13383875550789,-42.72622634671535,0.25813659547811885,8,0.2500004768371582,-0.05999946594238281,-0.8599996566772461,-0.5499997138977051,-0.719999313354494,3,0.008771963580347819,-1.888886534141408,11.3100004196167,-1.4799957275390625,11.350000381469727,6.333290948104526,11.239999771118164,0.008771963580347819
1204,2004-08-13,11.399999618530273,11.449999809265135,11.010000228881836,11.31999969482422,432239.0,0.0,3.888875937778231,1.6000228885328096,65.93408320870925,69.91495700333166,-0.13134606066195786,-0.3333960465242747,-0.6952725363962351,-0.7423726417432359,38.26351778086586,0.439999580383299,0.3404206510195351,0.27099962234497,-0.21850710468650902,0.760506349376449,0.026246258829230484,0.5157529858607095,0.9000005722045916,30.232511719474804,-38.49104006218096,0.2447533635157393,8,0.25500059127807617,-0.05999946594238281,-0.8599996566772461,-0.6399993896484375,-0.46000003814697266,4,0.0008772130891636643,-37.0005722133212,11.399999618530273,-1.888886534141408,11.3100004196167,-1.4799957275390625,11.350000381469727,0.0008772130891636643
1205,2004-08-16,11.380000114440918,11.399999618530273,11.300000190734865,11.300000190734865,119496.0,-0.0017543425226828058,-1.4999880790597429,1.0,68.96553614101242,69.64128453536439,-0.0788823096177147,-0.2572797015891837,-0.6640501295604686,-0.712462293018767,40.902267781287286,0.09999942779540838,0.3211622550215001,0.20700011253356898,-0.1947906222592657,0.6087908473264037,0.006104745137152534,0.4078954799299854,0.9200000762939471,28.682162519415368,-37.982854896253045,0.2008953673964169,8,0.27500009536743164,-0.039999961853027344,-0.8650002479553223,-0.625,-0.5600004196166974,0,0.006151115476298541,3.888875937778231,11.399999618530273,-37.0005722133212,11.399999618530273,-1.888886534141408,11.3100004196167,0.006151115476298541
1206,2004-08-17,11.369999885559082,11.449999809265135,11.350000381469727,11.399999618530273,141818.0,-0.0008787547259464512,-1.8571778907069072,-0.3749970197649274,65.43210894029053,68.57818056166857,-0.047194626951728935,-0.19174034738190926,-0.642389422933082,-0.696819875729485,43.11414697030063,0.09999942779540838,0.31892668889848785,0.15549988746642995,-0.12378300400192188,0.4347827789347818,0.015858441732254036,0.29514133320060587,0.9042003059387227,27.906950955263767,-36.14624431416091,0.13964144573417636,8,0.2850003242492676,-0.029999732971191406,-0.8550000190734863,-0.619999885559082,-0.619999885559082,1,0.0026384989686141225,-1.4999880790597429,11.380000114440918,3.888875937778231,11.399999618530273,-37.0005722133212,11.399999618530273,0.0026384989686141225
1207,2004-08-18,11.25,11.399999618530273,11.199999809265137,11.31999969482422,110305.0,-0.010554079750826784,-1.3529378765609397,2.3333439298090046,56.989258338246984,66.76216610651979,0.08136126479839767,-0.05486366406856291,-0.5115606684018985,-0.5714989795761447,43.59472866210455,0.19999980926513672,0.30124935394527697,0.023000001907348633,-0.23761462987543247,0.28361463369012974,-0.10730731398404281,0.15330731779874007,0.9989161922454848,18.604633970175843,-42.943256521233664,0.13030731589139094,8,0.4050002098083496,0.09999990463256836,-0.7350001335144043,-0.5,-0.48999977111816406,2,-0.022222222222222254,-1.8571778907069072,11.369999885559082,-1.4999880790597429,11.380000114440918,3.888875937778231,11.399999618530273,-0.022222222222222254
1208,2004-08-19,11.350000381469727,11.4399995803833,11.25,11.25,128350.0,0.008888922797309018,-2.7999771119037176,-1.4285831062669938,67.74192556010402,65.55888420972488,-0.02082956830471261,-0.13417782128688316,-0.5967678686815852,-0.6647444726796987,43.92100559738513,0.18999958038330078,0.2795718216805536,0.10550036430358922,-0.13733161865319765,0.3483323472603761,-0.015915627174804214,0.22691635578198266,0.8741374915084847,77.27283564491233,8.622166774014488,0.12141599147839333,8,0.30499982833862305,-4.76837158203125e-07,-0.8350005149841309,-0.6250004768371582,-0.5500001907348633,3,-0.03788548816948156,-1.3529378765609397,11.25,-1.8571778907069072,11.369999885559082,-1.4999880790597429,11.380000114440918,-0.03788548816948156
1209,2004-08-20,11.550000190734865,11.550000190734865,11.279999732971193,11.300000190734865,272135.0,0.017621127977375473,1.160003662109375,2.4999904632932157,70.87378730669595,65.13953881744565,-0.20298339566792478,-0.32318173524834926,-0.7777335759452502,-0.8567578274837775,43.89499027653896,0.2700004577636719,0.2521582337434882,0.28800015449524174,0.010674546535828,0.5653257624546555,0.14933735051553398,0.4266629584749495,0.6498549293614193,100.0,32.123557334383605,0.13866280397970718,8,0.10500001907348455,-0.17500019073486506,-1.0350003242492694,-0.8400001525878924,-0.7500000000000018,4,-0.07532466417247152,-2.7999771119037176,11.350000381469727,-1.3529378765609397,11.25,-1.8571778907069072,11.369999885559082,-0.07532466417247152
1210,2004-08-23,11.800000190734865,11.8100004196167,11.5,11.5,327681.0,0.02164502128757917,-1.0666681501591047,1.2000007629394602,75.00000000000003,66.10007629774827,-0.4081107848307397,-0.5468768177007473,-1.008948201148586,-1.094202803598515,43.931990911090836,0.3100004196166992,0.22953492589491375,0.5035001277923605,0.14577188487969472,0.8612283707050263,0.32463600633602674,0.6823642492486943,0.3760578315371301,98.36061985641773,31.53872062391403,0.17886412145633293,8,-0.14499998092651545,-0.42500019073486506,-1.2850003242492694,-1.0900001525878924,-1.0000000000000018,0,-0.07288140647885921,1.160003662109375,11.550000190734865,-2.7999771119037176,11.350000381469727,-1.3529378765609397,11.25,-0.07288140647885921
1211,2004-08-24,11.859999656677244,11.960000038146973,11.800000190734865,11.800000190734865,127564.0,0.0050847004214025215,-4.333375719236039,0.19999809265256682,75.2065965886834,67.34925512041583,-0.43377506329155757,-0.5724305541303654,-1.0471434907303259,-1.1382967989631965,44.06622564155429,0.1599998474121076,0.20637935446375977,0.5229996204376199,0.1045262663611517,0.9414729745140882,0.3137629433993858,0.7322362974758541,0.2927372097269476,86.84205903242217,23.21658850888771,0.20923667703823387,8,-0.2049994468688947,-0.4849996566772443,-1.3449997901916486,-1.1499996185302717,-1.059999465942381,1,-0.0876897126440892,-1.0666681501591047,11.800000190734865,1.160003662109375,11.550000190734865,-2.7999771119037176,11.350000381469727,-0.0876897126440892
1212,2004-08-25,11.550000190734865,11.859999656677244,11.550000190734865,11.779999732971193,116082.0,-0.026138235659041387,-1.6956528950292429,-3.833359824522591,57.04225115633091,67.02061636000816,-0.09627589146397142,-0.2409167296511452,-0.7201044166269686,-0.8151507142735603,43.69388116480807,0.30999946594237926,0.18719487435415338,0.19150013923645126,-0.22420591598174155,0.6072061944546441,-0.01635288837264426,0.3993531668455468,0.5798819429188793,42.25354572062204,-16.733493840160065,0.20785302760909619,8,-0.06500005722046076,-0.11999988555908381,-1.0150003433227557,-0.8400001525878924,-0.7500000000000018,2,-0.06926408463409428,-4.333375719236039,11.859999656677244,-1.0666681501591047,11.800000190734865,1.160003662109375,11.550000190734865,-0.06926408463409428
1213,2004-08-26,11.56999969482422,11.75,11.5600004196167,11.75,68873.0,0.00173155876702058,1.1111028694951892,0.7826115801170871,59.71222330549381,66.32929859298423,-0.10015755999111065,-0.23765975243855664,-0.7221582101729407,-0.8228715471702106,43.30141472986628,0.19999980926513494,0.18264272023728978,0.1889996528625506,-0.22102718045602998,0.5990264861811312,-0.0160137637967388,0.39401306952184,0.5374848007340862,42.647034074207156,-13.489952192830827,0.20501341665929004,8,0.010000228881834161,-0.03999948501587092,-0.8849997520446795,-0.8599996566772479,-0.8400001525878924,3,-0.0700085987301049,-1.6956528950292429,11.550000190734865,-4.333375719236039,11.859999656677244,-1.0666681501591047,11.800000190734865,-0.0700085987301049
1214,2004-08-27,11.449999809265135,11.59000015258789,11.4399995803833,11.56999969482422,68983.0,-0.010371641203479665,-1.1428600622611562,0.6666649006061383,57.24139110371842,65.02661581106267,0.030933739546304295,-0.08832197082082693,-0.5862041505733249,-0.6911661284037915,43.2323525080543,0.15000057220458984,0.18151488308971153,0.047499799728392134,-0.3263211017114642,0.4213207011682485,-0.13941065099153604,0.2344102504483203,0.6355350009596421,1.9231192458640165,-51.708012260075535,0.18691045071992848,8,0.13000011444091975,0.12500047683715998,-0.7349996566772443,-0.7499999999999982,-0.6700000762939418,4,-0.05676852658148546,1.1111028694951892,11.56999969482422,-1.6956528950292429,11.550000190734865,-4.333375719236039,11.859999656677244,-0.05676852658148546
1215,2004-08-30,11.329999923706055,11.56999969482422,11.329999923706055,11.420000076293945,134180.0,-0.010480339524720161,-4.3333192048489355,0.750001986823365,49.315051491980626,63.23583165013934,0.15991164181369477,0.050822974602629856,-0.45228271938952425,-0.5600396662327718,42.66049545500202,0.23999977111816584,0.1780359910345375,-0.08300008773803746,-0.4345439778705664,0.2685438023944915,-0.25877203280430194,0.09277185732822701,0.7340241948918642,0.0,-47.70736609685781,0.17577194506626478,8,0.25,0.32000017166137695,-0.5450000762939453,-0.6050000190734863,-0.869999885559082,0,-0.04677844100089168,-1.1428600622611562,11.449999809265135,1.1111028694951892,11.56999969482422,-1.6956528950292429,11.550000190734865,-0.04677844100089168
1216,2004-08-31,11.399999618530273,11.470000267028807,11.300000190734865,11.470000267028807,289635.0,0.006178260838092031,3.8571000395091435,0.7777836646462737,53.02011360908874,62.79481556912175,0.10573398585208871,-0.0036100766808218054,-0.5072604339063993,-0.6199894861669506,41.70693245649601,0.17000007629394176,0.1706964270932474,-0.02300038337707555,-0.36011497725546526,0.31411421050131416,-0.1915576803162704,0.1455569135621193,0.6429440222733245,17.857057707568913,-25.467044582744123,0.16855729693919494,8,0.2050004005432129,0.2500004768371582,-0.5899999141693115,-0.6549997329711914,-0.9499998092651367,1,-0.052631530515153124,-4.3333192048489355,11.329999923706055,-1.1428600622611562,11.449999809265135,1.1111028694951892,11.56999969482422,-0.052631530515153124
1217,2004-09-01,11.359999656677244,11.420000076293945,11.270000457763672,11.369999885559082,251346.0,-0.0035087687010103563,1.727250658898599,0.14285908911325634,48.611110191284794,60.669169417030744,0.18213136904668836,0.047488057524082805,-0.45465021874395184,-0.5705492291338778,40.58959307900463,0.14999961853027344,0.16145515907709296,-0.06850032806396733,-0.3972154442978866,0.2602147881699519,-0.23285788618092695,0.09585723005299229,0.6622851158879186,18.749850988245583,-25.279938752572953,0.16435755811695918,9,0.25500059127807795,0.2900004386901873,-0.5499999523162824,-0.6149997711181623,-1.059999465942381,2,-0.0492957291255921,3.8571000395091435,11.399999618530273,-4.3333192048489355,11.329999923706055,-1.1428600622611562,11.449999809265135,-0.0492957291255921
1218,2004-09-02,11.399999618530273,11.449999809265135,11.350000381469727,11.399999618530273,89050.0,0.003521123508970936,-1.0000190737773353,-0.0,50.0,58.349859716286744,0.1675939530871844,0.012043446621426313,-0.4822822571545622,-0.60141914357866,39.06919729648331,0.09999942779540838,0.15915821189177137,-0.031000328063964133,-0.3579575337840204,0.29595687765609213,-0.19447893092399227,0.132478274796064,0.6020394631612227,40.62477648236893,-4.937523541380216,0.16347860286002774,9,0.21500062942504883,0.2500004768371582,-0.5774998664855957,-0.6549997329711914,-1.069999694824217,3,-0.052631530515153124,1.727250658898599,11.359999656677244,3.8571000395091435,11.399999618530273,-4.3333192048489355,11.329999923706055,-0.052631530515153124
1219,2004-09-03,11.4399995803833,11.470000267028807,11.31999969482422,11.350000381469727,116686.0,0.0035087687010102453,1.0,100.0,51.99998474119154,55.79430246530803,0.12331764766310371,-0.017845275506610747,-0.5091944927245535,-0.6287703434531089,38.299040567545525,0.1500005722045863,0.17565851428118506,0.0019996643066413355,-0.319090545738117,0.3230898743513997,-0.15854544071573784,0.1625447693290205,0.5421987242520014,56.666518316950956,8.59849451661131,0.16054510502237918,9,0.17500066757202148,0.21000051498413086,-0.617499828338623,-0.6699995994567871,-1.0399999618530273,4,-0.062062942673917765,-1.0000190737773353,11.399999618530273,1.727250658898599,11.359999656677244,3.8571000395091435,11.399999618530273,-0.062062942673917765
1220,2004-09-06,11.520000457763672,11.5600004196167,11.449999809265135,11.5,286542.0,0.006993083943600098,1.2000038146827492,0.22222928653929702,54.77709211711616,53.524357524022776,-0.0006459985011613156,-0.0798896331400556,-0.5703948967953139,-0.6964868805493154,38.1635590488297,0.12000083923339844,0.17601877554696266,0.06800050735473562,-0.24092629248917952,0.37692730719865075,-0.08646289256722284,0.22246390727669407,0.4427538853565611,86.20690789149158,34.11851379567969,0.1544633999219577,9,0.04499959945678711,0.12999963760375977,-0.6975007057189941,-0.7500004768371582,-1.1500005722045898,0,-0.0642361714746088,1.0,11.4399995803833,-1.0000190737773353,11.399999618530273,1.727250658898599,11.359999656677244,-0.0642361714746088
1221,2004-09-07,11.510000228881836,11.600000381469727,11.460000038146973,11.520000457763672,305080.0,-0.0008680753892762461,-1.5454466638923567,-0.5,58.904123010999925,53.73123217454155,-0.05086307151803382,-0.06038393264403297,-0.5426122887186278,-0.6744550842337755,37.489985918142274,0.1400003433227539,0.15514731802906567,0.05000028610229457,-0.25607848569006464,0.35607905789465377,-0.10303909979388415,0.20303967199847328,0.4336990319536298,72.7272201832211,15.725749922816021,0.15303938589617916,9,0.0,0.14499998092651367,-0.6600003242492676,-0.7400002479553223,-1.130000114440918,1,-0.09122503647742042,1.2000038146827492,11.520000457763672,1.0,11.4399995803833,-1.0000190737773353,11.399999618530273,-0.09122503647742042
1222,2004-09-08,11.399999618530273,11.619999885559082,11.350000381469727,11.460000038146973,143919.0,-0.009556959875251736,-2.375017136453857,5.999904634751097,51.70065511617315,52.8410579312837,0.03980864025720798,0.059769305045859866,-0.41412897953374994,-0.551822712244741,36.58607613861271,0.26999950408935547,0.09971237182527126,-0.06450028419494558,-0.3638663541511278,0.23486578576123662,-0.21418331917303668,0.08518275078314552,0.5250256616661204,26.666624281168005,-26.623477496003424,0.1496830349780907,9,0.045000553131103516,0.25500059127807617,-0.4999997615814209,-0.6299996376037598,-1.0399999618530273,2,-0.08333331939072586,-1.5454466638923567,11.510000228881836,1.2000038146827492,11.520000457763672,1.0,11.4399995803833,-0.08333331939072586
1223,2004-09-09,11.5,11.56999969482422,11.3100004196167,11.3100004196167,200300.0,0.008771963580347819,-1.7368405202054105,-3.1666375268219027,48.17517536819134,51.83370062733625,-0.07952870563918246,-0.03410368553480936,-0.49668260701747435,-0.6461458186757483,33.56629338226388,0.2599992752075213,0.03681813891814123,0.0305000782012943,-0.2676680745247797,0.3286682309273683,-0.1185839981617427,0.1795841545643313,0.4067247791701032,61.290292809283265,13.33412583155802,0.14908407636303705,9,-0.05499982833862305,0.1550002098083496,-0.5724999904632568,-0.7249999046325684,-1.109999656677246,3,-0.10434780950131628,-2.375017136453857,11.399999618530273,-1.5454466638923567,11.510000228881836,1.2000038146827492,11.520000457763672,-0.10434780950131628
1224,2004-09-10,11.40999984741211,11.539999961853027,11.350000381469727,11.539999961853027,44960.0,-0.007826100225033938,1.9230678942156036,-0.6842126397261443,33.884283841841295,50.11917088843188,0.004694425172726113,0.05974735024794953,-0.38444134676068487,-0.5520518114936088,32.21855857907983,0.18999958038330078,0.0170046130931496,-0.06000008583068883,-0.3577106981069651,0.23771052644558743,-0.20885539196882696,0.0888552203074493,0.47879044075222765,32.25793550689416,-8.937308147781678,0.1488553061381384,9,0.03500032424926758,0.24500036239624023,-0.38499999046325684,-0.5749998092651367,-1.0900001525878888,4,-0.09465380702445902,-1.7368405202054105,11.5,-2.375017136453857,11.399999618530273,-1.5454466638923567,11.510000228881836,-0.09465380702445902
1225,2004-09-13,11.449999809265135,11.449999809265135,11.399999618530273,11.399999618530273,111062.0,0.0035056934608195256,1.000000000000071,-0.3846165132230359,32.7731233861674,47.86950530810729,-0.018431761063078866,0.026625584075050668,-0.40159922102309586,-0.597264039402134,30.79799051244749,0.050000190734861505,-0.009455974303552495,-0.023500108718874202,-0.31838819841252963,0.27138798097478123,-0.1709441535657028,0.1239439361279544,0.4212146777135519,45.16117123713249,9.337595747239277,0.1474440448468278,9,-0.004999637603757989,0.20500040054321467,-0.41499972343444647,-0.6049995422363263,-0.8599996566772443,0,-0.09170307495422136,1.9230678942156036,11.40999984741211,-1.7368405202054105,11.5,-2.375017136453857,11.399999618530273,-0.09170307495422136
1226,2004-09-14,11.399999618530273,11.470000267028807,11.359999656677244,11.449999809265135,109436.0,-0.0043668289578836506,1.4444279613873576,-1.0,41.935464023454124,47.12776684501499,0.035278322128455386,0.08325715370244424,-0.3266103195352663,-0.54962635264814,29.123336691190673,0.1100006103515625,-0.02585957011936557,-0.07500028610229492,-0.36797063450815237,0.21797006230356253,-0.22148546030522276,0.07148488810063292,0.4539905832864761,29.03204966498286,-5.731225475106189,0.1464851742029285,9,0.06500053405761719,0.25500059127807617,-0.36499953269958496,-0.5549993515014648,-0.9299993515014666,1,-0.09035085679274635,1.000000000000071,11.449999809265135,1.9230678942156036,11.40999984741211,-1.7368405202054105,11.5,-0.09035085679274635
1227,2004-09-15,11.0,11.350000381469727,10.989999771118164,11.350000381469727,746218.0,-0.03508768701010212,1.0571441027569333,6.99998092658668,28.244309263880638,44.71046787433506,0.4233628506608458,0.4886188272397991,0.09102138790876424,-0.1527424952381118,28.012582693173787,0.4099998474121094,-0.02939437900438513,-0.46249990463256907,-0.8118075420135593,-0.11319226725157883,-0.6371537233230633,-0.28784608594207484,0.8371104023580518,1.7241776202205235,-30.718239056452234,0.17465381869049512,9,0.30499982833862305,0.6449999809265137,0.04499983787536621,-0.14499998092651367,-0.23999977111816406,2,-0.05636362595991651,1.4444279613873576,11.399999618530273,1.000000000000071,11.449999809265135,1.9230678942156036,11.40999984741211,-0.05636362595991651
1228,2004-09-16,10.920000076293944,11.100000381469727,10.81999969482422,11.100000381469727,220167.0,-0.0072727203369141735,2.1111134658584976,0.5142860256892384,29.13389197059682,42.169790899824534,0.4784261012125217,0.5636511541707296,0.1893768455173035,-0.07699384546799948,26.964577058300172,0.28000068664550604,-0.048104577655236014,-0.5209998130798361,-0.9445139535740914,-0.09748567258558083,-0.7327568833269638,-0.3092427428327085,0.8832259008145122,13.888936719758474,-21.488068019582514,0.21175707024712764,9,0.29999971389770685,0.6399998664855993,0.12499976158142267,-0.06500005722045721,-0.06999969482421697,3,-0.051282089350200066,1.0571441027569333,11.0,1.4444279613873576,11.399999618530273,1.000000000000071,11.449999809265135,-0.051282089350200066
1229,2004-09-17,10.68000030517578,11.0,10.630000114440918,11.0,1026067.0,-0.021978000864594893,1.3125014901175405,1.7777730682829576,26.618740574756302,39.04108517289566,0.6697098988813242,0.7748582091374931,0.44725607236852305,0.15955131128372102,25.820054330929416,0.36999988555908203,-0.06356595304266932,-0.7174995899200454,-1.256772861257918,-0.17822631858217264,-0.9871362255889817,-0.447862954251109,1.0642320949956225,5.95240257764477,-32.4991996738719,0.26963663566893664,9,0.4449996948242205,0.6149997711181658,0.8149998188018817,0.6199998855590838,-0.07000064849853338,4,-0.027153553704720834,2.1111134658584976,10.920000076293944,1.0571441027569333,11.0,1.4444279613873576,11.399999618530273,-0.027153553704720834
1230,2004-09-20,10.9399995803833,10.9399995803833,10.710000038146973,10.75,492105.0,0.024344500728292973,1.4210531599315361,-0.5937492549412264,35.4430448510368,36.434298710677545,0.3562487451977283,0.47128962920456097,0.20723658721918348,-0.10466117341913161,24.07819025037372,0.2599992752075213,-0.0803081216001118,-0.414500284194947,-0.9557842135964751,0.12678364520658114,-0.685142248895712,-0.14385831949418204,0.7150942369296622,36.90469162265392,-3.980467913265805,0.27064196470076446,9,0.18500041961669922,0.35500049591064453,0.5575006008148193,0.3600006103515625,-0.3599996566772443,0,-0.056672752224855016,1.3125014901175405,10.68000030517578,2.1111134658584976,10.920000076293944,1.0571441027569333,11.0,-0.056672752224855016
1231,2004-09-21,10.81999969482422,10.949999809265137,10.770000457763672,10.949999809265137,351466.0,-0.010968911349343524,1.7692183545464548,-0.6842126397261349,33.7349487572654,34.43810911524335,0.4113353333858747,0.5369079735857785,0.34623379367134177,0.015494433775087302,21.951169286317924,0.17999935150146484,-0.10924712071034115,-0.4825001716613748,-1.0191123090973182,0.05411196577456856,-0.7508062403793474,-0.21419410294340224,0.7530866262589786,26.388820821881765,-16.58181380161067,0.268306068717972,9,0.28000020980834783,0.4750003814697248,0.6775004863738996,0.48000049591064275,-0.10999965667724787,1,-0.021256889900500675,1.4210531599315361,10.9399995803833,1.3125014901175405,10.68000030517578,2.1111134658584976,10.920000076293944,-0.021256889900500675
1232,2004-09-22,10.75,10.859999656677246,10.75,10.859999656677246,75495.0,-0.006469472901899032,1.0,0.8461504603308629,30.769248132435408,32.50411720015936,0.4240272630756525,0.5732937244586278,0.43255241503927877,0.08476536091527542,20.926962002809447,0.1099996566772461,-0.15545128838091138,-0.5124998569488532,-1.0892009033573853,0.06420118945967879,-0.8008503801531202,-0.22414933374458634,0.7476394245518172,25.53187603864205,-17.002858905934833,0.2883505232042661,9,0.33500003814697266,0.5450000762939453,0.7475001811981201,0.5500001907348633,0.05000019073486328,2,-0.02604648678801802,1.7692183545464548,10.81999969482422,1.4210531599315361,10.9399995803833,1.3125014901175405,10.68000030517578,-0.02604648678801802
1233,2004-09-23,10.760000228881836,10.800000190734863,10.739999771118164,10.760000228881836,148519.0,0.000930253849473095,-1.9999523173755485,-0.0,29.518101706444256,32.018985851781906,0.3330421174580138,0.5264924980413106,0.44125806594211703,0.0732887713448811,19.859677946086897,0.06000041961669922,-0.21261825331339956,-0.46199965476989746,-1.0611076284465675,0.13710831890677255,-0.7615536416082325,-0.16244566793156245,0.66822805086111,35.135176932415405,-5.380157251015234,0.2995539868383354,9,0.28999996185302734,0.5349998474121094,0.742499828338623,0.5399999618530273,-0.06000041961669922,3,0.0,1.0,10.75,1.7692183545464548,10.81999969482422,1.4210531599315361,10.9399995803833,0.0
1234,2004-09-24,10.800000190734863,10.84000015258789,10.75,10.770000457763672,143750.0,0.0037174684946250647,-1.5714091088677267,100.0,27.777767966312922,31.463946360686965,0.22061400390103536,0.4588235012395039,0.4143668835735177,0.030433337361586155,19.19872479758425,0.09000015258789062,-0.25240289588828624,-0.38949971199035716,-1.0067762480099827,0.22777682402926835,-0.6981379800001708,-0.08086144398054351,0.5643698357839213,37.50009934116936,2.6502456928320015,0.3086382680098129,9,0.25,0.49499988555908203,0.7024998664855957,0.5,-0.06000041961669922,4,0.004629647208502563,-1.9999523173755485,10.760000228881836,1.0,10.75,1.7692183545464548,10.81999969482422,0.004629647208502563
1235,2004-09-27,10.800000190734863,10.850000381469727,10.800000190734863,10.84000015258789,195676.0,0.0,-1.5000119209403238,-1.3333439298089456,27.950304672353568,29.91003976612024,0.13266654678836964,0.4396209836590028,0.43258161356082425,0.029784282217297786,18.959640598040618,0.05000019073486328,-0.2982731626861188,-0.3629997253417976,-1.000068475332407,0.2740690246488118,-0.6815341003371014,-0.04446535034649379,0.5056202428176917,28.57162319880473,-1.425571956446511,0.3185343749953045,9,0.19000005722045898,0.49499988555908203,0.7149999141693115,0.5,-0.11999988555908381,0,-0.01759264173167474,-1.5714091088677267,10.800000190734863,-1.9999523173755485,10.760000228881836,1.0,10.75,-0.01759264173167474
1236,2004-09-28,10.800000190734863,10.850000381469727,10.699999809265137,10.800000190734863,188920.0,0.0,2.0,-0.0,30.000006357832817,30.105117221003812,0.04314314877351322,0.4135697158942371,0.44988237620826155,0.025775535896189083,18.97334107983753,0.15000057220458984,-0.32113392326101753,-0.3329997539520271,-0.9795157266430152,0.31351621873896107,-0.6562577402975212,-0.009741767606533003,0.4515706172887608,62.500298023508094,30.756541654546453,0.32325798634549396,9,0.06500005722045898,0.49499988555908203,0.7149999141693115,0.5,0.019999504089357245,1,-0.020370394735505726,-1.5000119209403238,10.800000190734863,-1.5714091088677267,10.800000190734863,-1.9999523173755485,10.760000228881836,-0.020370394735505726
1237,2004-09-29,10.800000190734863,10.850000381469727,10.779999732971193,10.800000190734863,236857.0,0.0,-2.4999523173757705,0.0,24.99998297008524,29.645793998724745,0.013175209091091489,0.38943120071445136,0.4527103981680227,0.028432295672281782,19.12060949660409,0.07000064849853338,-0.35032952349705226,-0.3049997806549065,-0.9585888654349795,0.3485893041251664,-0.631794323044943,0.021794761735129953,0.40184496180214424,66.66666666666666,37.06332932983788,0.3267945423900368,9,0.014999866485595703,0.44499969482421875,0.7149999141693115,0.5,0.06999969482421875,2,-0.008333347314669504,2.0,10.800000190734863,-1.5000119209403238,10.800000190734863,-1.5714091088677267,10.800000190734863,-0.008333347314669504
1238,2004-09-30,10.800000190734863,10.850000381469727,10.770000457763672,10.770000457763672,208381.0,0.0,-4.333375719235782,100.0,26.717543914568154,29.65677214759273,-0.006299302015367658,0.36066761471395026,0.45559672781433846,0.032872408275924414,19.197976829752633,0.07999992370605469,-0.3972161203843747,-0.274999809265136,-0.9266533973334798,0.37665377880320783,-0.6008266032993088,0.0508269847690368,0.35609735875445736,66.66666666666666,35.854199152533226,0.3258267940341722,9,0.024999618530273438,0.3899998664855957,0.6575000286102295,0.5299997329711914,0.05000019073486328,3,0.0,-2.4999523173757705,10.800000190734863,2.0,10.800000190734863,-1.5000119209403238,10.800000190734863,0.0
1239,2004-10-01,10.729999542236328,10.850000381469727,10.699999809265137,10.850000381469727,343453.0,-0.00648154141317403,1.4999920527696098,-4.000063578853673,23.134302333443273,28.289134090082335,0.0799468646806254,0.39500148240157706,0.5212822241015598,0.1080688914598884,19.52057422706663,0.15000057220458984,-0.39333636774533254,-0.30950045585632324,-0.9547575672337452,0.3357566555210987,-0.6321290115450342,0.013128099832387718,0.3840102124491196,19.999745687819082,-8.62602129863912,0.3226285556887109,10,0.0950002670288086,0.3950004577636719,0.825000524520874,0.6000003814697266,0.0800008773803711,4,-0.0027958745807121765,-4.333375719235782,10.800000190734863,-2.4999523173757705,10.800000190734863,2.0,10.800000190734863,-0.0027958745807121765
1240,2004-10-04,10.779999732971193,10.850000381469727,10.699999809265137,10.789999961853027,342699.0,0.004659850220687378,1.3076821502978373,0.0833346578717169,26.865662081673165,27.525880015016533,0.00543551330068226,0.302214455287908,0.4703603364674134,0.06552408923968933,19.57006224954553,0.15000057220458984,-0.38567172088594326,-0.22250022888183452,-0.8358214988948482,0.3908210411311792,-0.5291608638883414,0.08416040612467235,0.295289250494692,53.333079021153594,23.735947535484122,0.30666063500650675,10,-1.7763568394002505e-15,0.3450002670288068,0.7975003719329816,0.5500001907348615,0.07000064849853338,0,-0.0037105716923802046,1.4999920527696098,10.729999542236328,-4.333375719235782,10.800000190734863,-2.4999523173757705,10.800000190734863,-0.0037105716923802046
1241,2004-10-05,10.460000038146973,10.779999732971193,10.460000038146973,10.779999732971193,588114.0,-0.029684573539040526,-1.000000000000011,31.999237078014634,28.5714177587885,27.281676640166875,0.30061150249158075,0.5686736459963679,0.7876351646360131,0.391673103966216,19.799095554686364,0.3199996948242205,-0.360088828209399,-0.4899999141693119,-1.1001593035869526,0.12015947524832882,-0.7950796088781313,-0.18492021946049242,0.5796658357969147,0.0,-31.754600988893614,0.30507969470882024,10,0.19500017166137695,0.5799999237060547,1.1549999713897705,0.869999885559082,0.4200000762939453,1,0.02103253023197693,1.3076821502978373,10.779999732971193,1.4999920527696098,10.729999542236328,-4.333375719235782,10.800000190734863,0.02103253023197693
1242,2004-10-06,10.449999809265137,10.550000190734863,10.399999618530273,10.449999809265137,434965.0,-0.0009560448226927365,-2.0,-0.0,30.252082657146104,27.363230079133746,0.2945573257240284,0.531081928435821,0.7924814978425658,0.40335611841139674,20.6618567903034,0.15000057220458984,-0.3665687065823633,-0.45250015258789134,-1.0630692131116675,0.1580689079358848,-0.7577846828497794,-0.14721562232600327,0.531699481099059,11.111134658585174,-21.957238831603647,0.30528453026188823,10,0.17500019073486328,0.559999942779541,1.1775002479553223,0.880000114440918,0.5200004577636701,2,0.035406688259557395,-1.000000000000011,10.460000038146973,1.3076821502978373,10.779999732971193,1.4999920527696098,10.729999542236328,0.035406688259557395
1243,2004-10-07,10.300000190734863,10.470000267028807,10.100000381469727,10.449999809265137,1509534.0,-0.014354030743357615,2.8947246900567727,-100.0,32.72725854037485,27.91317347625174,0.4162131894060064,0.6182700969189945,0.9354779498608039,0.5541833660122659,22.046297779703046,0.36999988555908025,-0.3645743493082758,-0.5424997806549072,-1.1415822273888114,0.05658266607899698,-0.8420410040218584,-0.242958557287956,0.6118951390092615,26.666641235351562,-9.425581989297086,0.29954122336695177,10,0.17500019073486328,0.559999942779541,1.3324999809265137,1.0299997329711914,0.6999998092651367,3,0.05533977517174704,-2.0,10.449999809265137,-1.000000000000011,10.460000038146973,1.3076821502978373,10.779999732971193,0.05533977517174704
1244,2004-10-08,10.329999923706056,10.380000114440918,10.289999961853027,10.300000190734863,624508.0,0.002912595380161198,-2.5999923706345727,-0.19999872843102287,14.942543855322427,26.467866718803833,0.34926128334468487,0.5304050686422048,0.901903033436243,0.5237570807552192,23.505555680464873,0.09000015258789062,-0.35088026262789285,-0.45850005149841166,-1.0365283049068506,0.11952820191002722,-0.7475141782026302,-0.1694859247941931,0.46823011327965247,30.666605631510652,-5.102964535391667,0.28901412670421917,10,0.1450004577636701,0.5300002098083478,1.3025002479553205,0.9999999999999982,0.7200002670288068,4,0.050338863659653565,2.8947246900567727,10.300000190734863,-2.0,10.449999809265137,-1.000000000000011,10.460000038146973,0.050338863659653565
1245,2004-10-11,10.399999618530273,10.420000076293944,10.300000190734863,10.3100004196167,162815.0,0.006776349984628505,-1.1818229107964617,2.9999999999998224,24.390229719294055,25.84455820341064,0.2420038185662623,0.39812052236903206,0.8258440715271131,0.4495820856902135,24.939456708391745,0.11999988555908025,-0.33497970163643487,-0.3360003471374515,-0.8480200054574265,0.17601931118252345,-0.592010176297439,-0.07999051797746404,0.3004782666831982,44.11757693564503,6.865574809760375,0.25600982915998766,10,0.07500076293945312,0.46000051498413086,1.2325005531311035,0.9300003051757812,0.35000038146972656,0,0.039423155396650644,-2.5999923706345727,10.329999923706056,2.8947246900567727,10.300000190734863,-2.0,10.449999809265137,0.039423155396650644
1246,2004-10-12,10.369999885559082,10.5,10.359999656677246,10.470000267028807,229737.0,-0.002884589814574512,-1.3333227370261465,-1.111125239745241,25.641009965900125,25.915783425167845,0.22863715325246758,0.3657510132891648,0.84673197770557,0.4759880434458168,26.466895060324227,0.1400003433227539,-0.3211536251753291,-0.314500093460083,-0.7462151961660304,0.11721500924586437,-0.5303576448130567,-0.09864254210710932,0.24641114913026563,59.99991522891372,20.38694440349157,0.21585755135297383,10,0.10500049591064453,0.49000024795532227,1.2375001907348633,0.9600000381469727,0.5399999618530273,1,0.04628741573845896,-1.1818229107964617,10.399999618530273,-2.5999923706345727,10.329999923706056,2.8947246900567727,10.300000190734863,0.04628741573845896
1247,2004-10-13,10.380000114440918,10.5,10.329999923706056,10.5,361574.0,0.0009643422364702392,1.8333373069800782,1.1999942779759507,25.641009965900125,25.796168541982517,0.17075087564523983,0.32350672954092374,0.825936357230681,0.463373725871671,28.40099528996365,0.17000007629394354,-0.3089128118074669,-0.2734998703002933,-0.6988183462514073,0.15181860565082061,-0.4861591082758512,-0.060840632324735466,0.1641134287976822,70.0,28.58875937813726,0.21265923797555716,10,0.0950002670288086,0.48000001907348633,1.2025001049041748,0.9499998092651367,0.6099996566772461,2,0.048169556309001216,-1.3333227370261465,10.369999885559082,-1.1818229107964617,10.399999618530273,-2.5999923706345727,10.329999923706056,0.048169556309001216
1248,2004-10-14,10.359999656677246,10.420000076293944,10.359999656677246,10.399999618530273,247411.0,-0.0019268263529059748,-2.0000238418805587,0.3333333333333333,21.052605161384363,25.564868856198192,0.1360843042301152,0.3155823268514588,0.8314626343380525,0.4806172545121399,29.82011036760095,0.06000041961669744,-0.30555188484389895,-0.2655003070831299,-0.690680194389806,0.15967958022354622,-0.47809025073646794,-0.05291036342979183,0.1400003433227539,33.33318195648521,-8.218658549907282,0.21258994365333786,10,0.11500072479248047,0.47500038146972656,1.1900005340576172,0.9700002670288086,0.6900005340576172,3,0.05888036974580424,1.8333373069800782,10.380000114440918,-1.3333227370261465,10.369999885559082,-1.1818229107964617,10.399999618530273,0.05888036974580424
1249,2004-10-15,10.390000343322754,10.43000030517578,10.34000015258789,10.350000381469727,116991.0,0.0028958192702421837,-1.9999841055391603,-1.0,24.050672641409335,25.25209225172443,0.058985809076210316,0.27694048998273146,0.7886498535898987,0.44944314820515174,30.727842350555058,0.09000015258788885,-0.2971212740379112,-0.22099962234497106,-0.6579700498223069,0.21597080513236477,-0.4394848360836381,-0.0025144086063040305,0.1099996566772461,45.00011920940324,1.7317492908833074,0.21848521373866778,10,0.04999971389770508,0.42999982833862305,1.1599998474121094,0.9399995803833008,0.5399999618530256,4,0.058710263380238326,-2.0000238418805587,10.359999656677246,1.8333373069800782,10.380000114440918,-1.3333227370261465,10.369999885559082,0.058710263380238326
1250,2004-10-18,10.31999969482422,10.449999809265137,10.31999969482422,10.380000114440918,185679.0,-0.006737309546242742,-3.3333068425655634,-1.5000119209402794,22.09304517635752,24.532273075898768,0.06355715300944809,0.31422099940222203,0.8466951255019097,0.5202464801153237,31.70784777674043,0.1300001144409162,-0.29811656277979104,-0.2600002765655507,-0.6865409273263925,0.1665403741952911,-0.4732706019459716,-0.04672995118512979,-0.21999931335449396,0.0,-39.148781349215305,0.2132703253804212,10,0.0050005912780743955,0.46500062942504705,1.2300004959106428,1.0100002288818342,0.6700000762939435,0,0.07073648425365353,-1.9999841055391603,10.390000343322754,-2.0000238418805587,10.359999656677246,1.8333373069800782,10.380000114440918,0.07073648425365353
1251,2004-10-19,10.59000015258789,10.640000343322754,10.3100004196167,10.34000015258789,218466.0,0.026162835828288156,-1.1290354336764516,-4.166637526822026,40.70797953908074,25.694039396113723,-0.2079295343814742,0.027516870519161074,0.5640840350966396,0.25374460501921803,32.2837615531028,0.3299999237060547,-0.28230359220898116,0.021500158309937234,-0.3899300938780499,0.43293041049792436,-0.18421496778405633,0.2272152844039308,-0.4829997825622563,84.84842354709129,47.14887515238031,0.20571512609399373,10,-0.2199997901916504,0.19500017166137695,0.9600000381469727,0.7399997711181641,0.4700002670288086,1,0.015108578385903959,-3.3333068425655634,10.31999969482422,-1.9999841055391603,10.390000343322754,-2.0000238418805587,10.359999656677246,0.015108578385903959
1252,2004-10-20,10.470000267028807,10.56999969482422,10.380000114440918,10.520000457763672,293124.0,-0.011331433789428136,1.5333502876942766,-0.20000076293946023,36.80002319332393,26.146568801996953,-0.09475916749453006,0.13224457661729794,0.6711083905467881,0.3762614477840387,32.822897092680705,0.21000003814697266,-0.2809508299567849,-0.08449974060058807,-0.4889214851982828,0.3199220039971067,-0.28671061289943545,0.11771113169825931,-0.3416798980712876,48.4848134554802,13.85252045529581,0.20221087229884696,10,-0.005000114440916192,0.25500011444091975,1.0899999141693133,0.8599996566772479,0.7399997711181658,2,0.042024791705966846,-1.1290354336764516,10.59000015258789,-3.3333068425655634,10.31999969482422,-1.9999841055391603,10.390000343322754,0.042024791705966846
1253,2004-10-21,10.760000228881836,11.0,10.3100004196167,10.380000114440918,1592474.0,0.02769818094143428,-1.6538470708415633,-7.599973297220734,51.020430671178545,30.155222892647636,-0.34938799097862727,-0.1662806822794174,0.36833380908270996,0.09368375811317975,32.7156213433485,0.6899995803833008,-0.2539910258472382,0.20550022125244105,-0.1989215233452537,0.6099219658501358,0.0032893489535936737,0.40771109355128843,-0.6112126609497075,65.21740332293506,27.54721168664412,0.20221087229884696,10,-0.1100001335144043,-0.15999984741210938,0.7149996757507324,0.5699996948242188,0.4399995803833008,3,0.02137542168623452,1.5333502876942766,10.470000267028807,-1.1290354336764516,10.59000015258789,-3.3333068425655634,10.31999969482422,0.02137542168623452
1254,2004-10-22,10.850000381469727,10.869999885559082,10.670000076293944,10.670000076293944,540257.0,0.008364326270766664,-1.2222163353536826,0.47368487096539885,52.31790045290015,33.25829741860387,-0.3999254478328389,-0.26597980551109757,0.266341461536971,0.009469185501753685,32.837113008597235,0.1999998092651385,-0.22676234618653623,0.2930003643035892,-0.11836978038560275,0.7043705089927812,0.08731529195899412,0.4986854366481843,-0.6501400676135258,78.26091163027267,40.8133657459423,0.20568507234459585,10,-0.19500017166137695,-0.3000001907348633,0.5399994850158691,0.4799995422363281,0.34999942779541016,4,0.018433161496169914,-1.6538470708415633,10.760000228881836,1.5333502876942766,10.470000267028807,-1.1290354336764516,10.59000015258789,0.018433161496169914
1255,2004-10-25,10.609999656677246,10.850000381469727,10.59000015258789,10.850000381469727,683698.0,-0.022119881691651133,1.166662030763851,-1.3333350993938748,55.244733791896586,36.547600065936805,-0.1419288993258565,-0.04315591036283095,0.49195865133401284,0.2521622380098343,32.947491729028854,0.26000022888183594,-0.1974562567543927,0.06249966621398961,-0.33373936265870974,0.45873869508668896,-0.13561984822236006,0.2606191806503393,-0.36213096165241687,43.47817673945464,1.2403239227358398,0.1981195144363495,10,0.045000553131103516,-0.05999946594238281,0.6000003814697266,0.7300004959106445,0.40000057220458984,0,0.030160288299080795,-1.2222163353536826,10.850000381469727,-1.6538470708415633,10.760000228881836,1.5333502876942766,10.470000267028807,0.030160288299080795
1256,2004-10-26,10.579999923706056,10.710000038146973,10.520000457763672,10.550000190734863,256701.0,-0.0028274961302482415,-3.2222504794905213,-0.1249985098883881,54.482757259919424,39.75223865416117,-0.08829294951471134,-0.03213046821367804,0.5072520790482695,0.2848668598974413,32.7906976042143,0.18999958038330078,-0.15418049758873842,0.04349994659424006,-0.3350444641100303,0.4220443572985104,-0.145772258757896,0.23277215194637613,-0.28700335038271696,39.13038670826005,-6.753773747579686,0.18927220535213524,10,0.07500028610229315,-0.029999732971193183,0.6300001144409162,0.7600002288818342,0.4099998474121076,1,0.038752348806113224,1.166662030763851,10.609999656677246,-1.2222163353536826,10.850000381469727,-1.6538470708415633,10.760000228881836,0.038752348806113224
1257,2004-10-27,10.710000038146973,10.75,10.619999885559082,10.619999885559082,293517.0,0.012287345498900315,-1.8888865341414827,3.000031789426659,64.3356368200413,44.56146439401194,-0.18613378390017132,-0.17836368039436046,0.3676216067242031,0.15851471440480225,32.55244698359178,0.17000007629394354,-0.12212630959958659,0.17800006866455043,-0.18932892309391391,0.5453290604230148,-0.0056644272146826324,0.3616645645437835,-0.3745832592230336,57.970994461774914,9.257069856900344,0.18366449587923223,10,-0.05499982833862305,-0.15999984741210938,0.4874999523162842,0.630000114440918,0.4499998092651367,2,0.03267977406378075,-3.2222504794905213,10.579999923706056,1.166662030763851,10.609999656677246,-1.2222163353536826,10.850000381469727,0.03267977406378075
1258,2004-10-28,10.800000190734863,10.829999923706056,10.699999809265137,10.739999771118164,280136.0,0.008403375561842008,1.1666706403134066,0.666670198787776,65.77179317976857,49.19714445382964,-0.23150099130988444,-0.28286654798331057,0.2656145443641762,0.07400028284276061,32.254315131687555,0.13000011444091975,-0.08538310495953283,0.26800022125244105,-0.09932877050602329,0.6353292130109054,0.08433572537320799,0.4516647171316741,-0.424708418546361,80.00005449576432,27.805170439345147,0.18366449587923223,10,-0.14499998092651367,-0.25,0.3899998664855957,0.5399999618530273,0.2799997329711932,3,0.037962948164004695,-1.8888865341414827,10.710000038146973,-3.2222504794905213,10.579999923706056,1.166662030763851,10.609999656677246,0.037962948164004695
1259,2004-10-29,10.699999809265137,10.829999923706056,10.5600004196167,10.68000030517578,325087.0,-0.009259294417005237,-1.0769250519937488,0.333322737026176,59.86840578000666,53.39440674312399,-0.09264545317548922,-0.19523890818722478,0.3457508683519386,0.1797589406034561,31.762637442196446,0.26999950408935725,-0.048768452236636506,0.1694998264312737,-0.1946561291823823,0.5336557820449297,-0.012578151375553404,0.3515778042381008,-0.2872255434079438,54.54527064127388,1.2737759188133353,0.1820779778068278,10,-0.04499959945678711,-0.14999961853027344,0.4725003242492676,0.6500000953674316,0.38000011444091975,4,0.04672897279559285,1.1666706403134066,10.800000190734863,-1.8888865341414827,10.710000038146973,-3.2222504794905213,10.579999923706056,0.04672897279559285
1260,2004-11-01,10.739999771118164,10.739999771118164,10.630000114440918,10.699999809265137,117092.0,0.0037383142585096785,4.499988079059676,2.000047684898015,62.091471491125574,55.77035029335119,-0.07465372420553429,-0.25127206634919474,0.2778826179593139,0.14405191592137356,31.24438887941057,0.1099996566772461,-0.002651057955018743,0.21149978637695277,-0.14728630916053476,0.5702858819144403,0.032106738608209895,0.39089283414569564,-0.29199196121240334,70.96764269761047,17.781080238291963,0.17939304776874357,11,-0.08499956130981445,-0.18999958038330078,0.43250036239624023,0.6100001335144043,0.32000064849853516,0,0.04283054450187218,-1.0769250519937488,10.699999809265137,1.1666706403134066,10.800000190734863,-1.8888865341414827,10.710000038146973,0.04283054450187218
1261,2004-11-02,10.68000030517578,10.800000190734863,10.640000343322754,10.789999961853027,271494.0,-0.005586542571791697,1.4615339471078017,-2.7499940395298825,59.49366018953937,58.2918655151529,-0.0006092342216561519,-0.18334589475852425,0.30680775453726916,0.20899704343674053,29.71192487871298,0.15999984741210938,0.04149489849542576,0.1405003070831281,-0.22290335269079442,0.5039039668570506,-0.04120152280383316,0.32220213697008937,-0.19887296386436404,44.44448369037222,-6.342021108556828,0.18170182988696162,11,-0.025000095367429864,-0.1300001144409162,0.4624998569488543,0.6949996948242205,0.3400001525878924,1,0.030898868377946753,4.499988079059676,10.739999771118164,-1.0769250519937488,10.699999809265137,1.1666706403134066,10.800000190734863,0.030898868377946753
1262,2004-11-03,10.81999969482422,10.899999618530273,10.699999809265137,10.699999809265137,289210.0,0.013108556708616659,-2.3333333333333335,-1.0909114553982455,63.52939922505629,59.681750910028214,-0.09581621606254309,-0.3101037375090119,0.14671389363143028,0.07400925383381285,27.971677432176907,0.21999931335449396,0.10288480925997057,0.2619997024536147,-0.1194436354097892,0.6434430403170186,0.07127803352191187,0.45272137138531754,-0.30773999399148977,76.4705552361056,22.506539812941043,0.19072166893170198,11,-0.10999965667724787,-0.26999950408935725,0.26000046730041326,0.5550003051757795,0.6300001144409144,2,0.01571165259600371,1.4615339471078017,10.68000030517578,4.499988079059676,10.739999771118164,-1.0769250519937488,10.699999809265137,0.01571165259600371
1263,2004-11-04,10.869999885559082,10.890000343322754,10.739999771118164,10.770000457763672,257489.0,0.004621089847052229,1.1428600622611562,0.8333293596865464,63.95346516208016,60.97459143327043,-0.1436817116083251,-0.33224588680448086,0.07614119132185948,0.029521965709674802,25.34102483785059,0.15000057220458984,0.13225537550401967,0.2834999084472649,-0.1019336541539122,0.668933471048442,0.09078312714667547,0.47621668974785436,-0.3284757667763145,91.17652833681612,34.588268912322796,0.1927167813005887,11,-0.15999984741210938,-0.31999969482421875,0.16000008583068848,0.505000114440918,0.48000049591064453,3,0.02667892961418472,-2.3333333333333335,10.81999969482422,1.4615339471078017,10.68000030517578,4.499988079059676,10.739999771118164,0.02667892961418472
1264,2004-11-05,10.850000381469727,10.890000343322754,10.8100004196167,10.890000343322754,178895.0,-0.0018398808003600164,3.0,-0.4000019073595468,65.86828330636007,62.15498582376637,-0.13821722536654057,-0.28595274500362855,0.07878017407113802,0.05449503414728518,22.56820850849954,0.07999992370605469,0.18068349970033637,0.23750038146972585,-0.1452254541656295,0.6202262171050812,0.04613746365204818,0.4288632992874035,-0.2809677098139254,81.48173003903008,17.002803793809164,0.1913629178176775,11,-0.1400003433227539,-0.3000001907348633,0.1574995517730713,0.5799999237060547,0.5499992370605469,4,0.021198113746533798,1.1428600622611562,10.869999885559082,-2.3333333333333335,10.81999969482422,1.4615339471078017,10.68000030517578,0.021198113746533798
1265,2004-11-08,10.8100004196167,10.890000343322754,10.619999885559082,10.850000381469727,322990.0,-0.0036866322992339384,3.5000119209403238,1.0,57.638900386701785,62.50566839340886,-0.0747214154323661,-0.2252081746821517,0.10446542203268905,0.09880742970388923,20.060624066575024,0.2700004577636719,0.1862500908574809,0.17700037956237757,-0.20170115012130552,0.5557019092460607,-0.012350385279463083,0.36635114440421823,-0.2151097082602469,67.85739830586408,5.709078409864475,0.18935076484184135,11,-0.08000040054321289,-0.26000022888183594,0.16499948501586914,0.6549997329711914,0.46999931335449396,0,0.024976826420783027,3.0,10.850000381469727,1.1428600622611562,10.869999885559082,-2.3333333333333335,10.81999969482422,0.024976826420783027
1266,2004-11-09,10.850000381469727,10.890000343322754,10.739999771118164,10.800000190734863,151860.0,0.003700273848319169,1.3076990793382974,-1.2500059604701619,63.97059596946283,62.46510829890014,-0.0809017902317084,-0.23969308901685338,0.048063766310075806,0.06339628005994413,18.001982719313254,0.15000057220458984,0.1833514627944055,0.19300031661987305,-0.17624374013556476,0.5622443733753109,0.008378288242154142,0.37762234499759195,-0.2308031127946606,82.14311259157837,17.51188277385856,0.1846220283777191,11,-0.12000036239624023,-0.3000001907348633,0.10249948501586914,0.6149997711181641,0.1700000762939453,1,0.01935484154504019,3.5000119209403238,10.8100004196167,3.0,10.850000381469727,1.1428600622611562,10.869999885559082,0.01935484154504019
1267,2004-11-10,10.880000114440918,10.890000343322754,10.800000190734863,10.850000381469727,118056.0,0.0027649522503636614,2.5999923706345727,0.5999923706345724,55.45454309006245,61.31874717782168,-0.09415215516652609,-0.2427598742958086,0.0029622872045642623,0.037088697271634885,15.74126675326018,0.09000015258789062,0.19472593827650897,0.1980000495910641,-0.1598063148237543,0.5558064140058825,0.019096867383654015,0.3769032317984742,-0.26000022888183594,96.2962178047161,30.428024066185074,0.1789031822074096,11,-0.15000009536743164,-0.3299999237060547,-0.03250002861022949,0.5,0.4700002670288086,2,0.012867678478875488,1.3076990793382974,10.850000381469727,3.5000119209403238,10.8100004196167,3.0,10.850000381469727,0.012867678478875488
1268,2004-11-11,10.970000267028807,10.989999771118164,10.869999885559082,10.899999618530273,106994.0,0.008272072761142057,1.181822910796494,2.333375719235723,55.45454309006238,60.82831799005009,-0.176011303703147,-0.30010361240217875,-0.10269468278634974,-0.04913748539675389,13.144133243068143,0.11999988555908203,0.2138714533778341,0.2575001716613752,-0.08853768444692278,0.6035380277696731,0.08448124360722709,0.43051909971552327,-0.32720037460327056,94.59472695264829,29.042709474649754,0.1730189280541489,11,-0.16500043869018377,-0.42000007629394354,-0.15250039100646795,0.37999963760376154,0.42000007629394887,3,0.0437556545626534,2.5999923706345727,10.880000114440918,1.3076990793382974,10.850000381469727,3.5000119209403238,10.8100004196167,0.0437556545626534
1269,2004-11-12,11.0,11.100000381469727,10.960000038146973,10.970000267028807,173542.0,0.0027347066764764616,-4.599992370634572,0.4285636435471269,71.91017015079868,61.91928450779155,-0.17766405479416392,-0.2973034396911043,-0.14961495891452792,-0.07515048737672636,10.507190364761227,0.1400003433227539,0.20838348995490996,0.25699992179870534,-0.0766625505395453,0.590662394136956,0.09016868562958003,0.42383115796783066,-0.3357681011199958,79.16660871776634,10.375336709134672,0.1668312361691255,11,-0.1399998664855957,-0.30499982833862305,-0.33249974250793457,0.20000028610229492,0.5,4,0.03181821649724781,1.181822910796494,10.970000267028807,2.5999923706345727,10.880000114440918,1.3076990793382974,10.850000381469727,0.03181821649724781
1270,2004-11-15,11.050000190734863,11.100000381469727,10.800000190734863,11.100000381469727,336989.0,0.004545471884987551,10.999961853172863,-1.6666878596177923,75.8242218898912,63.733791363386196,-0.2001099827025925,-0.30547138395340845,-0.21888261313983648,-0.11859733329447053,7.593071138416704,0.3000001907348633,0.19411486580407455,0.27050008773803746,-0.02596869980153116,0.5669688752776061,0.12226569396825226,0.41873448150782266,-0.3509068132476809,86.11108167676853,13.00743090980906,0.14823439376978467,11,-0.19000005722045898,-0.34999990463256836,-0.38249993324279785,0.15000009536743164,0.7100000381469727,0,0.03167415581484567,-4.599992370634572,11.0,1.181822910796494,10.970000267028807,2.5999923706345727,10.880000114440918,0.03167415581484567
1271,2004-11-16,10.75,11.050000190734863,10.75,11.050000190734863,161269.0,-0.027149338059415218,1.0,5.9999809265864315,51.85185185185185,62.436286099696815,0.12389249931006852,0.007515518565764268,0.058289218908504026,0.18563956129475656,6.0692688716621594,0.3000001907348633,0.19096056645309112,-0.03750009536743093,-0.32077987217097004,0.24577968143610818,-0.17913998376920048,0.10413979303433862,-0.01883406219421424,0.0,-71.9189208409193,0.14163988840176991,11,0.1100001335144043,-0.04499959945678711,-0.08249974250793457,0.4500002861022949,0.9499998092651349,1,0.04930230074150632,10.999961853172863,11.050000190734863,-4.599992370634572,11.0,1.181822910796494,10.970000267028807,0.04930230074150632
1272,2004-11-17,10.90999984741211,10.989999771118164,10.75,10.75,196415.0,0.014883706736010138,-2.0,-0.5333324856233688,54.78259932114894,61.41730100626002,-0.02458347120004767,-0.12419822132615188,-0.11960425529051477,0.031648181380170115,4.463118436947994,0.23999977111816406,0.1849400936703649,0.10049977302551305,-0.1447478433959386,0.3457473894469647,-0.022124035185212776,0.22312358123623888,0.1900005340576172,45.71419229323001,-24.14225558541699,0.1226238082107258,11,-0.04999971389770508,-0.20499944686889648,-0.24249958992004395,0.29000043869018555,0.8400001525878906,2,0.010082549210819192,1.0,10.75,10.999961853172863,11.050000190734863,-4.599992370634572,11.0,0.010082549210819192
1273,2004-11-18,10.989999771118164,10.989999771118164,10.8100004196167,10.979999542236328,122663.0,0.007332715382670774,34.99904634751097,0.06250149011754047,62.831877078781176,61.07992253652903,-0.09585108867200631,-0.19613986238706538,-0.22016093191010278,-0.04309445070558482,4.604984219719032,0.17999935150146484,0.19090483339538444,0.1689997196197517,-0.08777389962107485,0.4257733388605782,0.04061290999933931,0.29738652924016407,0.10300060272216882,68.571288439845,-3.08882617789115,0.12838680962041324,11,-0.12999963760375977,-0.28499937057495117,-0.32249951362609863,0.21000051498413086,0.7600002288818359,3,0.03275710808453769,-2.0,10.90999984741211,1.0,10.75,10.999961853172863,11.050000190734863,0.03275710808453769
1274,2004-11-19,11.050000190734863,11.079999923706056,10.949999809265137,10.949999809265137,578469.0,0.005459546939607929,-1.599992370634608,9.999809269502194,63.478294761999884,61.72874413378438,-0.13912895005593562,-0.25337944379068666,-0.29754331221777086,-0.09472088962509595,4.558104916513593,0.13000011444091975,0.17903791190190788,0.21900014877319407,-0.05735977415425708,0.4953600717006452,0.0808201873094685,0.35718011023691965,0.03614017562866323,85.71424678884584,13.389595805673366,0.13817996146372516,11,-0.13000011444091797,-0.3449997901916504,-0.39499998092651367,0.15000009536743164,0.5999994277954102,4,0.03076924404697956,34.99904634751097,10.989999771118164,-2.0,10.90999984741211,1.0,10.75,0.03076924404697956
1275,2004-11-22,10.93000030517578,11.0,10.90999984741211,11.0,89812.0,-0.010859717962692916,1.5714441416893732,-0.6999942779759472,60.330586328871256,61.32429861816309,-0.00035424493309754723,-0.1140227123969435,-0.19796769049374952,0.032880522314878036,4.813926507674284,0.1400003433227539,0.15924453055479226,0.0830002307891835,-0.17599385340288975,0.34199431498125676,-0.04649681130685401,0.21249727288522102,0.149999618530277,54.54555963355695,-20.42562665797506,0.1294970420960367,11,-0.005000114440916192,-0.22499990463256658,-0.3000001907348615,0.26999998092651545,0.8299999237060565,0,0.05215001636864591,-1.599992370634608,11.050000190734863,34.99904634751097,10.989999771118164,-2.0,10.90999984741211,0.05215001636864591
1276,2004-11-23,10.989999771118164,11.100000381469727,10.93000030517578,10.979999542236328,809161.0,0.005489429484642594,-2.0909469230635174,-0.1428610354223397,57.522132856214405,61.554030814402196,-0.04291984866584997,-0.14939042977573713,-0.2765034231068011,-0.017973640316773398,4.7641392527498825,0.1700000762939471,0.1389544995880545,0.12249970436096191,-0.1111780014327497,0.3561774101546735,0.005660851464105221,0.2393385572578186,-0.23999977111816406,68.571288439845,-5.953699248014573,0.1168388528968561,11,-0.06499958038330078,-0.28499937057495117,-0.4349994659423828,0.21000051498413086,0.8600006103515625,1,0.07006373737943483,1.5714441416893732,10.93000030517578,-1.599992370634608,11.050000190734863,34.99904634751097,10.989999771118164,0.07006373737943483
1277,2004-11-24,11.0600004196167,11.06999969482422,10.949999809265137,11.06999969482422,97254.0,0.006369485892301574,23.001716738189252,-0.9999046347512743,58.26089552535859,61.865847751657334,-0.09465645118164545,-0.20219197505268127,-0.35171394614691565,-0.07992581118623399,4.92077136869441,0.11999988555908381,0.14307607666829014,0.1750003337860111,-0.061420409299906,0.4114210768719282,0.05678996224305344,0.29321070532896876,-0.30300041198730554,86.20690789149158,13.218650627186761,0.11821037154295827,11,-0.13500022888183594,-0.35500001907348633,-0.4825000762939453,0.1399998664855957,0.8099994659423828,2,0.057866127067526474,-2.0909469230635174,10.989999771118164,1.5714441416893732,10.93000030517578,-1.599992370634608,11.050000190734863,0.057866127067526474
1278,2004-11-25,11.210000038146973,11.260000228881836,11.0,11.0,150050.0,0.013562351974618858,-1.4761922062115975,-21.00152598950509,64.0624895226188,60.99388323741512,-0.23136212436785897,-0.3371883416109842,-0.5027088156447981,-0.22028431654896607,5.463501483726669,0.26000022888183594,0.13914704278036716,0.30449995994567836,0.03092897811981743,0.5780709417715393,0.167714469032747,0.4412854508586097,-0.4461400230407726,85.71424678884584,13.230278208275408,0.1367854909129306,11,-0.2049999237060547,-0.4249997138977051,-0.6149997711181641,-0.009999752044677734,0.6599998474121094,3,0.04817127207987859,23.001716738189252,11.0600004196167,-2.0909469230635174,10.989999771118164,1.5714441416893732,10.93000030517578,0.04817127207987859
1279,2004-11-26,11.199999809265137,11.329999923706055,11.18000030517578,11.199999809265137,1347000.0,-0.000892081074737372,-6.500166897143097,0.0,65.59997558593744,59.85785587030915,-0.21233805694959962,-0.3033622819917383,-0.48610346749776134,-0.19964521123419843,5.850433703962572,0.1499996185302752,0.15021558675235802,0.26949973106384206,-0.016118663974515002,0.5551181261021991,0.12669053354466264,0.4123089285830215,-0.41629418560791187,69.04759742235504,-3.855472985951465,0.14280919751917895,11,-0.15999984741210938,-0.27499961853027344,-0.5749995708465576,4.76837158203125e-07,0.8000001907348633,4,0.04910716072333132,-1.4761922062115975,11.210000038146973,23.001716738189252,11.0600004196167,-2.0909469230635174,10.989999771118164,0.04910716072333132
1280,2004-11-29,11.199999809265137,11.199999809265137,11.130000114440918,11.199999809265137,633470.0,0.0,1.0,0.0,64.46278581657765,61.259070755278685,-0.2110133076678089,-0.2815694692215729,-0.4877440011017331,-0.18953701216626762,6.1378940295740785,0.06999969482421875,0.15580360420432982,0.24649972915649343,-0.048459539152061026,0.5414589974650479,0.09902009500221709,0.39397936331076977,-0.3835165276049821,67.49994039529852,-4.05941114667678,0.147479634154277,11,-0.15999984741210938,-0.27499961853027344,-0.5974996089935303,4.76837158203125e-07,0.8699998855590838,0,0.040178555082909684,-6.500166897143097,11.199999809265137,-1.4761922062115975,11.210000038146973,23.001716738189252,11.0600004196167,0.040178555082909684
1281,2004-11-30,11.010000228881836,11.199999809265137,11.0,11.199999809265137,107078.0,-0.01696424853740841,1.1052657996576805,-100.0,54.74453012044837,61.25484084408973,0.02206634964513654,-0.0691235070276548,-0.29775804345308643,0.009568549427370954,6.477260129885234,0.19999980926513672,0.13796968779364605,0.040000152587889914,-0.22604287905452658,0.3060431842303064,-0.09302136323331744,0.17302166840909727,-0.16270594869892818,15.789579354463068,-50.466190922096686,0.13302151582120797,11,0.059999942779541016,-0.08500003814697266,-0.4075000286102295,0.019999980926513672,0.8899993896484375,1,0.06811988959206117,1.0,11.199999809265137,-6.500166897143097,11.199999809265137,-1.4761922062115975,11.210000038146973,0.06811988959206117
1282,2004-12-01,10.989999771118164,11.050000190734863,10.9399995803833,11.010000228881836,166930.0,-0.0018165719662026625,1.2000038146827137,0.10526579965768036,50.76921158288645,59.9145446778792,0.06102569237998523,-0.037665169362979256,-0.2757472517232813,0.037533421669689204,6.529964142586192,0.1100006103515625,0.10987434410332142,0.011499691009522195,-0.245058344616794,0.2680577266358384,-0.1167793268036359,0.1397787088226803,-0.11374315232386678,12.820550440768319,-47.791258335241594,0.1282790178131581,12,0.13000011444091797,-0.04499959945678711,-0.3874995708465576,0.04000043869018555,0.9099998474121094,2,0.07825301440056931,1.1052657996576805,11.010000228881836,1.0,11.199999809265137,-6.500166897143097,11.199999809265137,0.07825301440056931
1283,2004-12-02,11.15999984741211,11.199999809265137,10.970000267028807,10.970000267028807,149799.0,0.015468615089575088,-1.4210531599315095,-9.499761586877831,55.555548196960146,59.034239503985894,-0.09199854026301679,-0.194813396654002,-0.44204251617000523,-0.1224748060630283,6.858142617544699,0.2299995422363299,0.13582568850061172,0.16699976921081472,-0.09642683945646446,0.4304263778780939,0.03528646487717424,0.2987130735444552,-0.2565186303231073,56.41027522038415,-1.7778696545613286,0.13171330433363998,12,-0.039999961853027344,-0.21499967575073242,-0.5574996471405029,-0.12999963760375977,0.9000005722045898,3,0.06362007597263664,1.2000038146827137,10.989999771118164,1.1052657996576805,11.010000228881836,1.0,11.199999809265137,0.06362007597263664
1284,2004-12-03,11.079999923706056,11.18000030517578,10.960000038146973,11.18000030517578,91914.0,-0.007168452042999318,3.3999885559519796,-0.5263189595891928,51.020398895295074,57.99977423358854,-0.008153012217285038,-0.10192473155471227,-0.3604805171392389,-0.036040216928313384,7.182528983878088,0.22000026702880682,0.14586987545047592,0.07549986839294576,-0.18164828329860683,0.33264802008449834,-0.053074207452830535,0.20407394423872205,-0.15092758422003172,53.8462384917294,-0.7763889053487034,0.12857407584577657,12,0.050000190734861505,-0.1349997520446795,-0.47749972343445,-0.049999713897706854,1.02000045776367,4,0.07129963603725242,-1.4210531599315095,11.15999984741211,1.2000038146827137,10.989999771118164,1.1052657996576805,11.010000228881836,0.07129963603725242
1285,2004-12-06,11.079999923706056,11.079999923706056,11.079999923706056,11.079999923706056,0.0,0.0,1.0,-0.0,64.10255992253235,58.73093279651276,0.01716737337246599,-0.0850188710950679,-0.35888623520520646,-0.02714515928795258,7.190715619658731,0.0,0.13966330216807243,0.061999893188477984,-0.1800613003983358,0.30406108677529176,-0.0590307036049289,0.18303048998188487,-0.1268719291668301,53.8462384917294,-7.368292106702675,0.12103059679340702,12,0.05499982833862127,-0.1050000190734881,-0.47749972343445,-0.049999713897706854,0.9899997711181641,0,0.08303249843220395,3.3999885559519796,11.079999923706056,-1.4210531599315095,11.15999984741211,1.2000038146827137,10.989999771118164,0.08303249843220395
1286,2004-12-07,11.0600004196167,11.170000076293944,11.020000457763672,11.06999969482422,61212.0,-0.0018050094067751932,-2.333354526284518,-100.0,57.28158306273972,58.62212030066622,0.05379814841735353,-0.051099948402027806,-0.33749197452684143,0.001084725343341475,7.361338997552229,0.14999961853027166,0.12721232413382033,0.03150038719177317,-0.19775692705595205,0.2607577014394984,-0.08312826993208944,0.14612904431563578,-0.10000038146972656,46.154128305762384,-16.317967137226333,0.11462865712386257,12,0.07499933242797852,-0.08500051498413086,-0.4575002193450928,-0.03000020980834961,0.9799995422363281,1,0.09132000333527324,1.0,11.079999923706056,3.3999885559519796,11.079999923706056,-1.4210531599315095,11.15999984741211,0.09132000333527324
1287,2004-12-08,11.020000457763672,11.170000076293944,10.989999771118164,11.010000228881836,767676.0,-0.0036166329417204324,-6.199847415601684,-1.0000953743441237,51.51518654451926,57.227975525321824,0.09781356036932642,-7.771989897698006e-05,-0.2965333022768526,0.0418211373389088,7.469064625183898,0.18000030517577947,0.12676624249983703,-0.015499591827392578,-0.23396065133132993,0.20296146767654477,-0.12473012157936125,0.0937309379245761,-0.037800426483153515,25.00019868233873,-35.18433461793174,0.1092305297519683,12,0.11499929428100586,-0.045000553131103516,-0.41750025749206543,0.009999752044677734,1.0199995040893555,2,0.07985472996479204,-2.333354526284518,11.0600004196167,1.0,11.079999923706056,3.3999885559519796,11.079999923706056,0.07985472996479204
1288,2004-12-09,11.449999809265135,11.5,11.06999969482422,11.06999969482422,1533608.0,0.039019903234080555,-1.2631588193515637,37.99914171275952,64.7058823529411,57.12863183276667,-0.3291782571366131,-0.4134718251562628,-0.7205575468166732,-0.38493386218087977,8.694514829447593,0.4799995422363281,0.1386261811345495,0.3904997825622534,0.106655972585596,0.6743435925389107,0.24857787757392558,0.5324216875505812,-0.4600000381469709,90.74070476536929,32.38986401722245,0.1419219049883286,12,-0.23000001907348455,-0.3899998664855939,-0.819999694824217,-0.41999959945678533,0.6000003814697301,3,0.03930129404028526,-6.199847415601684,11.020000457763672,-2.333354526284518,11.0600004196167,1.0,11.079999923706056,0.03930129404028526
1289,2004-12-10,11.350000381469727,11.59000015258789,11.260000228881836,11.399999618530273,708173.0,-0.008733574625432783,-1.869570265204916,-0.13157690000727926,65.67166516023893,57.262951759840156,-0.22983302487301138,-0.30135756552737725,-0.6133651450024402,-0.28543206359492856,9.62033370147563,0.3299999237060547,0.14324230266298343,0.273000335693359,-0.037320348959204,0.583321020345922,0.11783999336707751,0.42816067801964053,-0.3600006103515625,60.00006357824734,1.119636428117424,0.15516034232628131,12,-0.08500051498413086,-0.24500036239624023,-0.7200002670288086,-0.37000036239624023,0.7599992752075178,4,0.0625550673378068,-1.2631588193515637,11.449999809265135,-6.199847415601684,11.020000457763672,-2.333354526284518,11.0600004196167,0.0625550673378068
1290,2004-12-13,11.399999618530273,11.550000190734865,11.220000267028807,11.350000381469727,325277.0,0.004405218976219372,-1.12903543367645,-1.0,65.41355108690357,58.448398533890725,-0.2776798064110473,-0.34128937025701234,-0.6570540112026322,-0.33420619294920684,10.695375482664806,0.32999992370605824,0.12766792348261014,0.30549960136413645,-0.03628970173583923,0.6472889044641121,0.1346049498141486,0.4763942529141243,-0.3499998092651371,68.33326445689872,10.237541404300444,0.17089465154998784,12,-0.13499975204467773,-0.2949995994567871,-0.7699995040893555,-0.47499942779541016,0.5399999618530273,0,0.061403577751145466,-1.869570265204916,11.350000381469727,-1.2631588193515637,11.449999809265135,-6.199847415601684,11.020000457763672,0.061403577751145466
1291,2004-12-14,11.279999732971193,11.489999771118164,11.25,11.359999656677244,196843.0,-0.010526306103030514,-2.42858310626703,-1.600022888532774,57.97100547880084,59.24859785565899,-0.12890894890748683,-0.18925033370570077,-0.5216919328470428,-0.21270853523292566,11.572996950328324,0.23999977111816406,0.10742101417574723,0.15899972915649663,-0.15103577085777964,0.4690352291707729,0.003981979149358494,0.31401747916363476,-0.17599988937378086,48.333296246022684,-5.950164764484228,0.15501775000713794,12,-0.004999637603761542,-0.11499977111816584,-0.6399996280670184,-0.4199995994567889,0.6700000762939418,1,0.07003545926901711,-1.12903543367645,11.399999618530273,-1.869570265204916,11.350000381469727,-1.2631588193515637,11.449999809265135,0.07003545926901711
1292,2004-12-15,11.020000457763672,11.449999809265135,11.020000457763672,11.31999969482422,304891.0,-0.023049581681065967,-1.8666696336609625,3.749994039530027,43.62416193295462,57.92288827076949,0.15175177702628062,0.08370399912127091,-0.24871255741036968,0.04617413917128488,11.98211233828073,0.42999935150146307,0.08209008781668103,-0.10649957656860387,-0.4044414250505355,0.19144227191332774,-0.2554705008095688,0.04247134767236105,0.5699996948242188,0.0,-48.22951970966359,0.14897092424096545,12,0.25499963760375977,0.14999961853027344,-0.38000035285949707,-0.16000032424926758,0.7799997329711932,2,0.09255893482025757,-2.42858310626703,11.279999732971193,-1.12903543367645,11.399999618530273,-1.869570265204916,11.350000381469727,0.09255893482025757
1293,2004-12-16,11.350000381469727,11.350000381469727,11.119999885559082,11.119999885559082,572345.0,0.02994554537187577,1.0,-0.7666702694454642,54.143669988023724,58.26991839218379,-0.1659093993450469,-0.22972062403072613,-0.5567944555266084,-0.2830347878323849,12.413336830161509,0.3299999237060547,0.0926168657422437,0.20550031661987234,-0.1010919723810062,0.5120926056207509,0.05220417211943307,0.3587964611203116,0.2285997772216799,57.89475445382875,11.790539846723604,0.1532961445004397,12,-0.06000041961669922,-0.18000030517578125,-0.7100002765655518,-0.49000024795532227,0.4799995422363281,3,0.06079291252798624,-1.8666696336609625,11.020000457763672,-2.42858310626703,11.279999732971193,-1.12903543367645,11.399999618530273,0.06079291252798624
1294,2004-12-17,11.390000343322756,11.479999542236328,11.210000038146973,11.300000190734865,498483.0,0.003524225595475272,1.000007064292149,0.3913041675477769,55.13515909894627,57.27354052289645,-0.17579848462448489,-0.2560715204512416,-0.574926815555548,-0.3204064190657032,13.62722301953755,0.26999950408935547,0.11467142780150219,0.228500270843508,-0.09335442202917932,0.5503549637161953,0.06757292440716434,0.38942761727985165,0.17742782135009527,69.81133433499187,25.322419254554134,0.1609273464363436,12,-0.10000038146972834,-0.22000026702881037,-0.7125003337860125,-0.5300002098083514,0.17999935150146484,4,0.057945551142939644,1.0,11.350000381469727,-1.8666696336609625,11.020000457763672,-2.42858310626703,11.279999732971193,0.057945551142939644
1295,2004-12-20,11.5,11.56999969482422,11.350000381469727,11.479999542236328,543111.0,0.0096575639474612,1.7499940395297993,0.22222693171703473,63.84182769604782,58.00245659326401,-0.24580481624565031,-0.33853561323367387,-0.6635864468477575,-0.4287081248900968,14.794449228129503,0.21999931335449396,0.1199211874521584,0.309999942779541,-0.02617034046669353,0.6461702260257756,0.14191480115642285,0.4780850844026592,-0.4799995422363281,87.27276510448789,37.536183188251364,0.1680851416231176,12,-0.21000003814697266,-0.3299999237060547,-0.7224998474121094,-0.6399998664855957,0.14000034332275568,0,0.05304344840671682,1.000007064292149,11.390000343322756,1.0,11.350000381469727,-1.8666696336609625,11.020000457763672,0.05304344840671682
1296,2004-12-21,11.760000228881836,11.890000343322756,11.40999984741211,11.5,339138.0,0.02260871555494215,-1.1818177877383722,12.99971390425329,69.15427441386885,59.96235524541397,-0.44261341123736386,-0.5669599010756645,-0.897818310849253,-0.6867586470192002,16.347125831568874,0.4800004959106463,0.14779063522366265,0.5315001487731941,0.12315181247195106,0.9398484850744371,0.32732598062257345,0.7356743169238147,-0.7289997863769528,85.05745614467773,29.385073228090384,0.20417416815062145,12,-0.30499982833862305,-0.440000057220459,-0.9800000190734863,-0.9000000953674316,0.03999996185302912,1,0.015306067006648272,1.7499940395297993,11.5,1.000007064292149,11.390000343322756,1.0,11.350000381469727,0.015306067006648272
1297,2004-12-22,11.699999809265135,11.850000381469727,11.550000190734865,11.84000015258789,284565.0,-0.005102076398718403,2.749983608804732,-0.538462384917294,64.21054956329166,59.90731826878625,-0.30844783409829013,-0.48122667432349964,-0.812537835197416,-0.6259359868363479,17.983711008001332,0.3000001907348615,0.15878603093523225,0.43949975967407084,-0.01134614139615664,0.8903456607442983,0.2140768091389571,0.6649227102091846,-0.6346393707275375,75.32462063601328,18.929906751156082,0.22542295053511402,12,-0.24499940872192205,-0.379999637603758,-0.9174995422363263,-0.8399996757507306,0.14000034332275568,2,0.02136752171585732,-1.1818177877383722,11.760000228881836,1.7499940395297993,11.5,1.000007064292149,11.390000343322756,0.02136752171585732
1298,2004-12-23,11.75,11.800000190734865,11.609999656677244,11.609999656677244,235304.0,0.004273520645297069,-1.7142866874203673,-1.0,67.91446904735427,60.15651870068796,-0.3480152958432168,-0.5151069465676343,-0.8355109701409873,-0.6764115617497524,18.680884188946482,0.19000053405762074,0.1870402573850125,0.4624999523162838,-0.03759994892147667,0.9625998535540443,0.21245000169740358,0.7125499029351641,-0.651653965270997,79.41172345701155,21.75715221708205,0.2500499506188806,12,-0.2949995994567871,-0.39999961853027344,-0.9674997329711914,-0.8899998664855957,0.10000038146972656,3,0.004255335381690539,2.749983608804732,11.699999809265135,-1.1818177877383722,11.760000228881836,1.7499940395297993,11.5,0.004255335381690539
1299,2004-12-24,11.75,11.75,11.75,11.75,0.0,0.0,1.0,0.0,67.91446904735427,60.43439847407138,-0.31883756462088364,-0.49728571899235163,-0.8088938347761765,-0.6760934116407533,19.085007726167117,0.0,0.23031239443412233,0.434999942779541,-0.1038290960121131,0.9738289815711951,0.16558542338371396,0.7044144621753681,-0.6199877929272475,74.07400866430814,15.279338627891953,0.26941451939582706,12,-0.2949995994567871,-0.34999990463256836,-0.9674997329711914,-0.8899998664855957,-0.35000038146972656,4,0.006808504145196181,-1.7142866874203673,11.75,2.749983608804732,11.699999809265135,-1.1818177877383722,11.760000228881836,0.006808504145196181
1300,2004-12-27,11.649999618530273,11.789999961853027,11.520000457763672,11.789999961853027,194075.0,-0.008510670763380968,2.8571263138534477,-100.0,65.12820086456784,61.22964240582326,-0.20075708041639118,-0.3813984120401983,-0.6806328680567653,-0.5753951118556735,19.342315840002154,0.26999950408935547,0.21862030852658876,0.3124995708465583,-0.24342055586522982,0.8684196975583465,0.034539507490665144,0.5904596342024515,-0.48958788600752,49.99990065902782,-9.96435933531852,0.27796006335589396,12,-0.19499921798706055,-0.2499995231628418,-0.8374993801116943,-0.8149995803833008,0.10000038146972656,0,-0.006866946465715507,1.0,11.75,-1.7142866874203673,11.75,2.749983608804732,11.699999809265135,-0.006866946465715507
1301,2004-12-28,11.760000228881836,11.779999732971193,11.550000190734865,11.65999984741211,145319.0,0.009442112785703172,2.2857220708446033,-0.7142866874203854,68.316839162239,63.973273209077085,-0.263186080479322,-0.4556936118043673,-0.7692162578620056,-0.6858074664094271,20.446174286998392,0.22999954223632812,0.21647576042669492,0.3850001811981194,-0.17902658401087734,0.9490269464071162,0.10298679859362103,0.6670135638026178,-0.5704049519270828,72.7272201832211,7.995714803664413,0.2820133826044985,12,-0.25500011444091797,-0.34999990463256836,-0.9449999332427979,-0.940000057220459,0.06999969482421875,1,-0.010204071702683115,2.8571263138534477,11.649999618530273,1.0,11.75,-1.7142866874203673,11.75,-0.010204071702683115
1302,2004-12-29,11.850000381469727,11.850000381469727,11.579999923706055,11.579999923706055,133092.0,0.007653074050700814,1.0,2.699994277975929,61.90478353003824,64.83561915818981,-0.24928418321582058,-0.5037908122201387,-0.832443256732537,-0.7750615114714563,22.061823067096597,0.2700004577636719,0.21472507723670553,0.432000303268433,-0.13952019192857001,1.003520798465436,0.14624005566993148,0.7177605508669345,-0.6323889018602529,100.0,36.96567224427986,0.2857602475985016,12,-0.3000001907348633,-0.4350004196166992,-1.0350000858306885,-1.065000057220459,-0.050000190734861505,2,-0.0042194252426395185,2.2857220708446033,11.760000228881836,2.8571263138534477,11.649999618530273,1.0,11.75,-0.0042194252426395185
1303,2004-12-30,11.869999885559082,11.880000114440918,11.65999984741211,11.850000381469727,107186.0,0.0016877218097501867,10.000023841880648,0.07407211178456886,66.24999031424173,66.07060040433373,-0.20983064135758234,-0.49315596696064823,-0.8342342025768481,-0.7956280678573151,23.025002135624877,0.2200002670288086,0.23656198818274454,0.41649980545043874,-0.17538463688061512,1.0083842477814926,0.12055758428491181,0.7124420266159657,-0.6254928514010771,97.22215599477599,32.40760526908316,0.29594222116552693,12,-0.2499995231628418,-0.4549999237060547,-1.054999589920044,-1.0849995613098145,-0.09999942779541016,3,-0.002527357477710601,1.0,11.850000381469727,2.2857220708446033,11.760000228881836,2.8571263138534477,11.649999618530273,-0.002527357477710601
1304,2004-12-31,11.869999885559082,11.869999885559082,11.869999885559082,11.869999885559082,0.0,0.0,1.0,0.0,65.16129707074352,66.21720811263326,-0.1503983452861366,-0.45422490837485086,-0.8185516411234772,-0.7962008769807305,24.101912158303723,0.0,0.3086777352372163,0.3769998073577874,-0.21537612079673174,0.9693757355123065,0.0808118432805287,0.673187771435046,-0.5996731190344864,97.22215599477599,31.495587788385322,0.29618796407725956,12,-0.2199997901916504,-0.4549999237060547,-0.9749996662139893,-1.1449995040893555,0.0,4,-0.001684878204058493,10.000023841880648,11.869999885559082,1.0,11.850000381469727,2.2857220708446033,11.760000228881836,-0.001684878204058493
1305,2005-01-03,12.0,12.039999961853027,11.81999969482422,11.920000076293945,173130.0,0.010951989527739903,1.7500059604701397,100.0,73.07692542819035,66.65305822533566,-0.22575533618126542,-0.5394234941129881,-0.9232981165491481,-0.9257043364367199,25.465304859048043,0.22000026702880682,0.34410926910901907,0.4609999179840081,-0.13917175522679948,1.0611715911948156,0.1609140813786052,0.761085754589411,-0.7048862904034774,91.83673866586737,22.922339505112262,0.30008583660540367,1,-0.2199997901916504,-0.5100002288818359,-1.0174999237060547,-1.2849998474121094,-0.22000026702880682,0,-0.05000003178914392,1.0,11.869999885559082,10.000023841880648,11.869999885559082,1.0,11.850000381469727,-0.05000003178914392
1306,2005-01-04,12.06999969482422,12.239999771118164,12.0,12.0,756295.0,0.005833307902018303,-5.85716621253406,0.8749970197649413,88.32111656399003,69.33201011430214,-0.2762029009529048,-0.5585121200209269,-0.9657429654336358,-0.9946356141841672,26.662631693353777,0.23999977111816406,0.380239792621321,0.4804996490478537,-0.1199376762620048,1.0809369743577122,0.18028098639292445,0.7807183117027829,-0.7301928100923067,74.24240672774064,-3.2491960753932574,0.300218662654929,1,-0.18999958038330256,-0.4800000190734881,-1.0874996185302752,-1.35499954223633,-0.29999923706054865,1,-0.026511988642505147,1.7500059604701397,12.0,1.0,11.869999885559082,10.000023841880648,11.869999885559082,-0.026511988642505147
1307,2005-01-05,11.899999618530273,12.100000381469727,11.899999618530273,12.050000190734865,190445.0,-0.014084513719320624,-1.6666666666666667,-2.142874659400516,72.72722257163967,69.8667605058894,-0.08364559936175908,-0.33645461707821234,-0.7737862711394303,-0.8226287601632141,27.901698873807085,0.20000076293945312,0.3890484506331422,0.2664996147155758,-0.2852161665200672,0.8182153959512188,-0.009358275902245694,0.5423575053333973,-0.4881773028874594,41.37927632552526,-36.99703349815423,0.2758578906178219,1,-0.01999950408935547,-0.309999942779541,-0.9024994373321533,-1.1849994659423828,-0.3099994659423828,2,-0.005882327484718397,-5.85716621253406,12.06999969482422,1.7500059604701397,12.0,1.0,11.869999885559082,-0.005882327484718397
1308,2005-01-06,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,0.0,1.0,-0.0,71.79482163453096,70.29791079335347,-0.06719703231014229,-0.3172803238752131,-0.7542783730580016,-0.8221983301955973,27.78072225701753,0.0,0.36206246353050453,0.2439996242523197,-0.31288620404134804,0.8008854525459874,-0.03444328989451506,0.5224425383991544,-0.421923106449432,19.047597422354688,-57.91656166354815,0.2784429141468342,1,-0.01999950408935547,-0.2999997138977051,-0.867499589920044,-1.1849994659423828,-0.09999942779540838,3,-0.008403313529497303,-1.6666666666666667,11.899999618530273,-5.85716621253406,12.06999969482422,1.7500059604701397,12.0,-0.008403313529497303
1309,2005-01-07,12.0600004196167,12.149999618530273,11.90999984741211,11.920000076293945,299262.0,0.013445445900458486,-1.9999821186960953,100.0,72.95079596487032,71.16708802672042,-0.19958875825067857,-0.44413336112041435,-0.8892860377684819,-0.984027361350531,27.610220897908082,0.25,0.35800538235244694,0.3685004234313958,-0.1967110880280316,0.9337119348908232,0.08589466770168208,0.6511061791611095,-0.520970046812872,57.1430193323371,-17.752245212450894,0.2826057557297134,1,-0.16500043869018555,-0.46000051498413086,-1.0275003910064697,-1.3450002670288086,-0.40000057220458984,4,-0.024046430494423232,1.0,11.899999618530273,-1.6666666666666667,11.899999618530273,-5.85716621253406,12.06999969482422,-0.024046430494423232
1310,2005-01-10,12.100000381469727,12.100000381469727,12.050000190734865,12.100000381469727,204042.0,0.0033167463069041503,1.0,0.0,66.99997520451495,71.02076980919551,-0.18890906924293382,-0.45218594991684924,-0.9046022714780673,-1.0296333031785991,27.70574766224459,0.050000190734861505,0.34410941094103364,0.37350034713745117,-0.20230193827480036,0.9493026325497027,0.0855992044313254,0.6614014898435769,-0.5048924568007518,58.823727406343615,-14.175290192592207,0.28790114270612605,1,-0.1900005340576172,-0.4850006103515625,-1.062500238418579,-1.385000228881836,-0.3900003433227539,0,-0.01900830484789684,-1.9999821186960953,12.0600004196167,1.0,11.899999618530273,-1.6666666666666667,11.899999618530273,-0.01900830484789684
1311,2005-01-11,12.06999969482422,12.119999885559082,12.0,12.109999656677244,197581.0,-0.0024793955123711964,2.999968211078439,-100.0,69.0721162968812,71.81714011662251,-0.1232741618634865,-0.3794188596705599,-0.8478232842373412,-1.006427982449308,27.68706307589477,0.11999988555908203,0.3302389049898089,0.30399966239929377,-0.25084100550541955,0.8588403303040071,0.02657932844693711,0.5814199963516504,-0.4233004224393113,68.00003051757884,-4.510462927124195,0.2774203339523562,1,-0.11999988555908381,-0.45499992370605646,-1.0149998664855975,-1.35499954223633,-0.35999965667724787,1,-0.02402650946025986,1.0,12.100000381469727,-1.9999821186960953,12.0600004196167,1.0,11.899999618530273,-0.02402650946025986
1312,2005-01-12,12.039999961853027,12.100000381469727,11.979999542236328,12.0,389708.0,-0.002485479182245287,-1.9999880792017835,-1.0000000000000888,65.26312830711063,71.70748878249684,-0.07094981645040477,-0.28362694652200915,-0.795355028917264,-0.9785172426983948,29.097408266660008,0.12000083923339844,0.3295150479095774,0.22299995422363317,-0.21920015256993963,0.665200061017206,0.0018999008268476558,0.4441000076204187,-0.34583664956945803,56.00013732910156,-14.991432195602101,0.22110005339678618,1,-0.010000228881835938,-0.4250001907348633,-0.9850001335144043,-1.3249998092651367,-0.3000001907348633,2,-0.022425208051894407,2.999968211078439,12.06999969482422,1.0,12.100000381469727,-1.9999821186960953,12.0600004196167,-0.022425208051894407
1313,2005-01-13,12.039999961853027,12.050000190734865,11.949999809265135,12.050000190734865,396361.0,0.0,18.999618538997993,-0.2500059604702063,65.26312830711063,71.7188033643154,-0.04950536104182923,-0.24167420756246827,-0.7740351565142802,-0.9809467788466044,30.510198292896117,0.10000038146973012,0.312727433549556,0.18849997520446848,-0.2053086334884675,0.5823085838974045,-0.008404329141999511,0.3854042795509365,-0.30216973286269067,54.16676600783603,-15.755987108074947,0.1969043043464684,1,-0.010000228881835938,-0.4099998474121094,-0.9850001335144043,-1.3249998092651367,-0.3400001525878924,3,-0.03737539955904445,-1.9999880792017835,12.039999961853027,2.999968211078439,12.06999969482422,1.0,12.100000381469727,-0.03737539955904445
1314,2005-01-14,12.050000190734865,12.149999618530273,11.90999984741211,12.0,126066.0,0.0008305837968041185,-1.0869500317199687,-4.999904634750386,73.25580492738223,71.73867886422562,-0.03496427378506617,-0.2104853709434895,-0.7615149974406172,-0.9914270021449862,31.556469787657605,0.23999977111816406,0.3113696319221244,0.16550021171570073,-0.17207479878259946,0.5030752222140009,-0.003287293533450253,0.3342877169648517,-0.2719963983743021,58.33353201567281,-13.526486163469677,0.16878750524915015,1,0.019999504089353692,-0.4200000762939471,-0.9100003242492694,-1.2500000000000018,-0.2799997329711932,4,-0.020746887638410372,18.999618538997993,12.039999961853027,-1.9999880792017835,12.039999961853027,2.999968211078439,12.06999969482422,-0.020746887638410372
1315,2005-01-17,12.109999656677244,12.15999984741211,12.0,12.010000228881836,51341.0,0.00497920871308466,-1.6666666666666667,1.9999809265863246,71.60489175802101,69.88132055245129,-0.08685288646126743,-0.23446307292346802,-0.7965430391625627,-1.0496463855152047,32.3131872765122,0.15999984741210938,0.3034187093134335,0.19499969482421697,-0.10436809809849734,0.4943674877469313,0.045315798362860704,0.34468359128557324,-0.2950361860160733,79.99992370605398,7.908818250880955,0.14968389646135677,1,-0.07999992370605291,-0.47999954223632635,-0.9249997138977033,-1.2649993896484357,-0.2399997711181623,0,-0.03715935772277357,-1.0869500317199687,12.050000190734865,18.999618538997993,12.039999961853027,-1.9999880792017835,12.039999961853027,-0.03715935772277357
1316,2005-01-18,11.9399995803833,12.050000190734865,11.859999656677244,12.050000190734865,478005.0,-0.014037991834310981,2.4545359966707814,-1.1000123978370915,55.056132819992435,67.91786613560159,0.07014377485485745,-0.053004017055855,-0.6043216133290858,-0.8799543925873756,31.7099292648313,0.25,0.2951043185141753,0.01599965095519984,-0.27443747285564335,0.30643677476604303,-0.12921891095022175,0.16121821286062143,-0.09103320568557116,26.666624281168875,-40.16358778505594,0.14521856190542132,1,0.07000017166137695,-0.3099994659423828,-0.7549996376037598,-1.0949993133544922,-0.05999946594238281,1,-0.019262943912845998,-1.6666666666666667,12.109999656677244,-1.0869500317199687,12.050000190734865,18.999618538997993,12.039999961853027,-0.019262943912845998
1317,2005-01-19,11.949999809265135,12.0,11.899999618530273,11.949999809265135,495542.0,0.0008375401367906044,-1.000000000000071,-0.0,54.54544469345902,66.00126869770472,0.07597112184251564,-0.04565533222144147,-0.5924932620725283,-0.8895689963756102,31.0740704405957,0.10000038146972656,0.26136902973063947,0.013499879837034712,-0.2571932358315365,0.28419299550560595,-0.12184667799725091,0.14884643767132033,-0.09000015258789062,30.000031789123494,-31.62319424002234,0.13534655783428579,1,0.05999994277954279,-0.319999694824217,-0.7299997806549055,-1.1049995422363263,-0.09999942779540838,2,-0.02008366317563326,2.4545359966707814,11.9399995803833,-1.6666666666666667,12.109999656677244,-1.0869500317199687,12.050000190734865,-0.02008366317563326
1318,2005-01-20,11.800000190734865,11.949999809265135,11.75,11.899999618530273,292353.0,-0.012552269533424698,1.0000000000000178,-100.0,46.601958827222184,63.07362012685492,0.23500765370724608,0.11413394532321597,-0.42485943185869957,-0.7406907636135767,30.063265600643717,0.19999980926513494,0.19590024641958692,-0.1389997482299794,-0.4032882977428418,0.125288801282883,-0.2711440229864106,-0.0068554734735482015,0.439999580383299,12.195173010542028,-43.06922123791345,0.1321442747564313,1,0.15499973297118963,-0.12000036239624201,-0.5775001049041766,-0.9549999237060565,0.06999969482421697,3,-0.0050847812412589954,-1.000000000000071,11.949999809265135,2.4545359966707814,11.9399995803833,-1.6666666666666667,12.109999656677244,-0.0050847812412589954
1319,2005-01-21,11.829999923706055,11.869999885559082,11.779999732971193,11.789999961853027,351000.0,0.0025423502107011497,-1.999984105539338,-0.40000190735955393,40.860213951122596,60.16920220981132,0.1888063406583882,0.09532212066416257,-0.4374799034082244,-0.772287505238884,28.997835611122913,0.09000015258788885,0.17274586622856702,-0.11300001144409144,-0.36748405279058716,0.14148402990240427,-0.2402420321173384,0.014242009229155528,0.40019985198974695,19.5121837754352,-29.8402696484648,0.12724202067324747,1,0.125,-0.10500001907348633,-0.5999999046325684,-0.9849996566772461,0.020000457763671875,4,-0.010989020733669919,1.0000000000000178,11.800000190734865,-1.000000000000071,11.949999809265135,2.4545359966707814,11.9399995803833,-0.010989020733669919
1320,2005-01-24,11.56999969482422,11.899999618530273,11.520000457763672,11.899999618530273,243717.0,-0.021978041467339393,1.303025749212496,-8.250005960470117,27.678588154351857,55.56992130508584,0.4086987725698581,0.3678832199039519,-0.16437521796183852,-0.5166897727125601,29.055394227091135,0.37999916076660156,0.14478442515288847,-0.36900024414062393,-0.6445208419108575,-0.09347964637039041,-0.5067605430257416,-0.23123994525550629,0.6505960853576642,9.433823066334684,-35.25127885596551,0.13776029888511693,1,0.2700004577636701,0.2250003814697248,-0.3399996757507342,-0.7249994277954119,0.18000030517577947,0,0.017286151098942604,-1.999984105539338,11.829999923706055,1.0000000000000178,11.800000190734865,-1.000000000000071,11.949999809265135,0.017286151098942604
1321,2005-01-25,11.640000343322756,11.720000267028807,11.56999969482422,11.600000381469727,442631.0,0.00605018585522088,-1.999971390152526,-0.12121203363870789,37.25495512594554,52.45790206273417,0.30316977691540714,0.3040187293123804,-0.2105164282591936,-0.5905708870812152,29.11606338218814,0.1500005722045863,0.10118303588480515,-0.2929996013641336,-0.5893706214642229,0.0033714187359557,-0.44118511141417827,-0.14481409131408896,0.5525716239624003,25.000000000000373,-19.272821419868972,0.14818551005004424,1,0.19999980926513494,0.18499946594238104,-0.41000032424926935,-0.7000002861022967,0.14999961853027166,1,0.019759410262239818,1.303025749212496,11.56999969482422,-1.999984105539338,11.829999923706055,1.0000000000000178,11.800000190734865,0.019759410262239818
1322,2005-01-26,11.800000190734865,11.899999618530273,11.550000190734865,11.699999809265135,789674.0,0.013745690952998268,1.3333354526149699,2.5000119209403016,45.76274063076602,50.2911923209181,0.11794942747171788,0.1476510771099413,-0.34946375779115435,-0.7518038082070913,29.003892187215918,0.3499994277954084,0.06919952761977832,-0.13049974441528178,-0.4306382978554275,0.16963880902486395,-0.28056902113535465,0.019569532304791082,0.3656689161694313,65.11631517431265,16.92345887378592,0.1500692767200725,1,0.03999996185302557,0.07999992370605291,-0.41249990463257014,-0.7049999237060565,0.06999969482421697,2,0.006779654441774197,-1.999971390152526,11.640000343322756,1.303025749212496,11.56999969482422,-1.999984105539338,11.829999923706055,0.006779654441774197
1323,2005-01-27,11.84000015258789,11.880000114440918,11.75,11.850000381469727,417062.0,0.0033898272208869873,2.714305177111717,-0.10000190734135334,39.62263302176972,46.55417322029449,0.052071931878250766,0.11097828848454583,-0.37009137262765535,-0.7944134853181772,28.767206006315494,0.13000011444091797,0.036013925591264595,-0.088999795913697,-0.3907071912611233,0.2127075994337293,-0.23985349358740926,0.06185390176001526,0.2998422083507801,84.21063198630722,35.61528660860993,0.15085369767371273,1,0.0,0.039999961853027344,-0.4524998664855957,-0.7399997711181641,0.019999504089353692,3,0.0008446139149458354,1.3333354526149699,11.800000190734865,-1.999971390152526,11.640000343322756,1.303025749212496,11.56999969482422,0.0008446139149458354
1324,2005-01-28,11.850000381469727,11.920000076293945,11.8100004196167,11.899999618530273,420964.0,0.0008446139149458354,1.4444326707074133,4.999809269502194,37.86408576026293,42.80519477609914,0.011977848004063318,0.10477478126973239,-0.36213792392341304,-0.8055547271383041,28.58532652571679,0.1099996566772461,0.007946716161445266,-0.07799959182739258,-0.3806614142561884,0.22466223060140322,-0.22933050304179048,0.07333131938700532,0.26504830334194374,82.50005960470162,33.74452055931378,0.15133091121439762,1,-0.06500005722045898,0.029999732971191406,-0.44749999046325684,-0.75,0.3599996566772461,4,0.0016877218097501867,2.714305177111717,11.84000015258789,1.3333354526149699,11.800000190734865,-1.999971390152526,11.640000343322756,0.0016877218097501867
1325,2005-01-31,11.399999618530273,11.949999809265135,11.380000114440918,11.850000381469727,925633.0,-0.03797474670491452,-1.3265304533652968,9.000152590218967,26.896561249536063,39.67635349049288,0.39188458943568705,0.5349472928174244,0.10482618120243714,-0.3599619787492401,27.889694960547963,0.569999694824217,-0.033987769293624126,-0.49800033569335866,-0.8793332326664967,-0.11666743872022067,-0.6886667841799277,-0.30733388720678967,0.6912471371994773,3.508686806494369,-41.044011071770356,0.1906664484865686,1,0.29000043869018555,0.4100003242492676,0.027500629425048828,-0.2999992370605469,0.8200006484985334,0,0.03947375245592055,1.4444326707074133,11.850000381469727,2.714305177111717,11.84000015258789,1.3333354526149699,11.800000190734865,0.03947375245592055
1326,2005-02-01,11.75,11.779999732971193,11.420000076293945,11.420000076293945,806464.0,0.030701788875572733,-1.181816605496644,-0.7333319204848896,41.8079172146697,38.26107265951629,0.013520264618367861,0.16837690852184295,-0.22572833374931278,-0.7115815301782931,26.513530285982583,0.38000011444091975,-0.07872020558170689,-0.13199996948242188,-0.5097830546796249,0.24578311571478118,-0.3208915120810225,0.05689157311617876,0.29857195725242036,64.91229537819083,20.906771248503816,0.18889154259860116,2,-0.08500003814697266,0.059999942779541016,-0.32249975204467773,-0.6499996185302734,0.6099996566772443,1,0.0,-1.3265304533652968,11.399999618530273,1.4444326707074133,11.850000381469727,2.714305177111717,11.84000015258789,0.0
1327,2005-02-02,11.829999923706055,11.890000343322756,11.710000038146973,11.800000190734865,301080.0,0.006808504145196181,1.3999949137563485,0.09090830274831124,44.32432738945501,38.00800249976437,-0.09531513612327203,0.08734196461843169,-0.287208528574979,-0.7863650129252981,25.524476437899157,0.18000030517578303,-0.12663685660124457,-0.04850006103515625,-0.4268775673131362,0.3298774452428237,-0.2376888141741471,0.1406886921038346,0.17845772297767581,78.94737722691463,34.73067434302333,0.1891887531389903,2,-0.16499996185302734,-0.019999980926513672,-0.3724997043609619,-0.7299995422363281,0.39000034332275213,2,-0.0033812309476749514,-1.181816605496644,11.75,-1.3265304533652968,11.399999618530273,1.4444326707074133,11.850000381469727,-0.0033812309476749514
1328,2005-02-03,11.800000190734865,11.84000015258789,11.729999542236328,11.81999969482422,226561.0,-0.002535903057029887,2.6666613685132905,-0.666656070191094,43.315511021308176,38.28081328534056,-0.0729912085050195,0.11538153965462605,-0.24349150541786457,-0.7499929569602841,24.48197289087509,0.1100006103515625,-0.14943689376427471,-0.07349982261657573,-0.45332119090752343,0.306321545674372,-0.2634105067620496,0.11641086152889812,0.1707500040142964,73.6842633614868,29.96220513278405,0.18991068414547405,2,-0.1350002288818377,0.009999752044675958,-0.31750011444091975,-0.6999998092651385,0.5999994277954084,3,0.005932177431588359,1.3999949137563485,11.829999923706055,-1.181816605496644,11.75,-1.3265304533652968,11.399999618530273,0.005932177431588359
1329,2005-02-04,11.770000457763672,11.81999969482422,11.760000228881836,11.800000190734865,138215.0,-0.002542350210701594,-1.3999694825383608,1.5000238424491852,40.76089688869123,39.7344031447116,-0.058555134869683556,0.12916352032674183,-0.19951787438097668,-0.7098985428585891,22.61679689908533,0.05999946594238459,-0.17527257081772873,-0.0889995574951179,-0.4609022184090126,0.2829031034187768,-0.2749508879520661,0.09695177296183033,0.16530473216699448,68.42114949605835,28.07814031117627,0.18595133045694756,2,-0.10500049591064453,0.03999948501586914,-0.2525002956390381,-0.6700000762939453,0.6499996185302734,4,0.007646490689319219,2.6666613685132905,11.800000190734865,1.3999949137563485,11.829999923706055,-1.181816605496644,11.75,0.007646490689319219
1330,2005-02-07,11.869999885559082,11.970000267028807,11.770000457763672,11.770000457763672,264342.0,0.008496127774527684,-3.0000190735954324,-3.3333439298087484,48.02260800224139,40.93080901985558,-0.12463054015357677,0.011646673023925302,-0.28409329051597076,-0.8032707616276014,20.459029362600447,0.19999980926513494,-0.17950997410105352,0.02249989509582484,-0.3318341304558423,0.376833920647492,-0.15466711768000962,0.1996669078716593,-0.48999977111816406,81.81811876535659,38.10330818058495,0.1771670127758339,2,-0.19499969482421875,-0.059999942779541016,-0.33749985694885254,-0.7699995040893555,0.75,0,0.028643652558205224,-1.3999694825383608,11.770000457763672,2.6666613685132905,11.800000190734865,1.3999949137563485,11.829999923706055,0.028643652558205224
1331,2005-02-08,11.779999732971193,12.050000190734865,11.779999732971193,11.949999809265135,495933.0,-0.007582152776377193,-2.1764745481269387,-1.700010490477472,45.40540429081191,40.8911049820829,-0.014173544355744028,0.08306560945203323,-0.17327173471486113,-0.7051834097556888,18.658188634634232,0.2700004577636719,-0.18247021288837217,-0.053000259399413,-0.39241772485871884,0.28641720605989285,-0.22270899212906592,0.11670847333023993,-0.3881996154785181,20.58813629682861,-23.834498583607058,0.16970873272965256,2,-0.06499958038330256,0.030000209808347833,-0.14499974250793635,-0.4999995231628436,0.7700004577636719,1,0.03735148930658205,-3.0000190735954324,11.869999885559082,-1.3999694825383608,11.770000457763672,2.6666613685132905,11.800000190734865,0.03735148930658205
1332,2005-02-09,11.770000457763672,11.90999984741211,11.710000038146973,11.850000381469727,210937.0,-0.0008488349265012296,1.000009536797734,0.4705875753121978,49.122814844972105,41.9466807402165,-0.009920495954846231,0.07568022706452382,-0.14149318333685557,-0.685955282179485,16.773472969202295,0.19999980926513672,-0.14474455586419133,-0.04949955940246653,-0.3754620992954134,0.27646298049048035,-0.21248082934893908,0.11348171054400602,-0.35187233734130885,17.647174320367014,-29.577552715548123,0.16298126994647336,2,-0.05500030517578125,-4.76837158203125e-07,-0.03500056266784668,-0.3900003433227539,0.6099996566772461,2,0.05012737263951417,-2.1764745481269387,11.779999732971193,-3.0000190735954324,11.869999885559082,-1.3999694825383608,11.770000457763672,0.05012737263951417
1333,2005-02-10,11.59000015258789,11.800000190734865,11.529999732971193,11.710000038146973,481763.0,-0.015293143430342937,-1.2499970197767947,1.5,43.54839536657997,42.57827069647394,0.14626978530759338,0.23214110712345004,0.05316337118523862,-0.4978387996382665,15.199430385810276,0.2700004577636719,-0.12956351943064703,-0.20699987411498988,-0.5309946640443588,0.11699491581437904,-0.36899726907967434,-0.04500247915030542,-0.1465971493530276,11.538532076440255,-37.572678863500236,0.1619973949646842,2,0.125,0.17999982833862305,0.14499974250793457,-0.21000003814697266,0.6800003051757812,3,0.05435721364509605,1.000009536797734,11.770000457763672,-2.1764745481269387,11.779999732971193,-3.0000190735954324,11.869999885559082,0.05435721364509605
1334,2005-02-11,11.800000190734865,11.800000190734865,11.550000190734865,11.550000190734865,358930.0,0.018119071215032312,1.0,-2.0833353201567206,56.353603386438756,45.85127537835203,-0.07997933515965272,0.0025838584009942878,-0.13685898748413727,-0.6990578087468347,13.195256644305259,0.25,-0.13083114547167618,0.015500164031983843,-0.28589828932749306,0.31689861739146075,-0.13519906264775372,0.1661993907117214,-0.33233330000000194,51.923119245864356,-2.115844924930961,0.15069922667973806,2,-0.06500005722046076,-0.030000209808351386,-0.060000181198121894,-0.4000000953674334,0.5999994277954084,4,0.05084740831330814,-1.2499970197767947,11.59000015258789,1.000009536797734,11.770000457763672,-2.1764745481269387,11.779999732971193,0.05084740831330814
1335,2005-02-14,11.65999984741211,11.75,11.600000381469727,11.619999885559082,218691.0,-0.011864435683033414,-2.750038743517911,0.15999984741210938,50.53190167212573,46.82060698473603,0.11262421173829118,0.11293291037320685,0.02190411556887284,-0.5510013848111885,11.048919940569466,0.1999998092651385,-0.1316174842470197,-0.10200018882751394,-0.36594602682368205,0.16194564916865417,-0.233973107825598,0.029972730170570117,-0.16903962467724654,24.99999999999966,-31.360890690323366,0.13197291899808364,2,0.13000011444091975,0.1100001335144043,0.08750009536743164,-0.25999975204467773,0.7700004577636701,0,0.06518012339858781,1.0,11.800000190734865,-1.2499970197767947,11.59000015258789,1.000009536797734,11.770000457763672,0.06518012339858781
1336,2005-02-15,11.710000038146973,11.75,11.649999618530273,11.65999984741211,189276.0,0.004288181079690201,-1.8571272870941813,1.2500059604701619,47.45762346577006,47.168750993215475,0.06297592116284534,0.04724027786966012,-0.007720718955637196,-0.5925729593417461,9.780087646314785,0.10000038146972656,-0.13096961057944512,-0.040500020980834606,-0.2915170462970931,0.21051700433542386,-0.16600853363896384,0.08500849167729463,-0.19667821669210994,47.36848709653918,-7.559184141846977,0.12550851265812957,2,0.07999992370605646,0.059999942779541016,0.05249977111816406,-0.309999942779541,0.6000003814697266,1,0.07771134453011586,-2.750038743517911,11.65999984741211,1.0,11.800000190734865,-1.2499970197767947,11.59000015258789,0.07771134453011586
1337,2005-02-16,11.710000038146973,11.720000267028807,11.619999885559082,11.720000267028807,98701.0,0.0,18.999618539011138,-0.20000381468267825,46.24277233595567,47.49400225039854,0.04935394336173893,0.02986962838966889,0.014364248575432725,-0.5840587741610275,8.495380462186548,0.10000038146972479,-0.06865132372002591,-0.028500032424926047,-0.26167286424997016,0.20467279940011807,-0.1450864483374481,0.08808638348759601,-0.17521108192091006,66.666666666666,14.805154780356837,0.11658641591252211,2,0.07999992370605646,0.059999942779541016,0.07249975204467773,-0.2800002098083496,0.7200002670288068,2,0.0717335738558047,-1.8571272870941813,11.710000038146973,-2.750038743517911,11.65999984741211,1.0,11.800000190734865,0.0717335738558047
1338,2005-02-17,11.739999771118164,11.75,11.600000381469727,11.600000381469727,165587.0,0.002561890083131013,-1.1428610354223434,-13.999618539006873,46.8571254185268,48.17136097593581,0.011117190929839538,-0.005118068378507701,-0.006608858324373301,-0.6052834372782208,8.051568401946788,0.14999961853027344,-0.052602669570351424,0.00449972152710032,-0.22687850013613087,0.2358779431903315,-0.11118938930451527,0.12018883235871591,-0.1846023655117488,75.9998321533196,26.856665577398587,0.11568911083161557,2,0.05000019073486506,0.03000020980834961,0.08249998092651367,-0.309999942779541,0.6900005340576154,3,0.05451451071551405,18.999618539011138,11.710000038146973,-1.8571272870941813,11.710000038146973,-2.750038743517911,11.65999984741211,0.05451451071551405
1339,2005-02-18,11.699999809265135,11.779999732971193,11.579999923706055,11.68000030517578,320882.0,-0.0034071518426630476,1.2222281091218596,0.1428542234332425,61.19404365980555,49.63485382677628,0.044860938846472465,0.025974999284784417,0.04536280968724604,-0.5555342063904742,7.5176530704396765,0.1999998092651385,-0.048346539133500954,-0.029000234603882902,-0.2564716793371353,0.19847121012936952,-0.14273595697051,0.0847354877627442,-0.12481829225358254,59.99999999999858,4.8743482062643295,0.1137357223666265,2,0.09000015258789418,0.07000017166137873,0.13000011444091975,-0.2699999809265119,0.7300004959106445,4,0.048718004939381165,-1.1428610354223434,11.739999771118164,18.999618539011138,11.710000038146973,-1.8571272870941813,11.710000038146973,0.048718004939381165
1340,2005-02-21,11.770000457763672,11.829999923706055,11.699999809265135,11.75,735352.0,0.005982961507666307,-1.1666534212826485,1.0000476848981927,50.943418294361614,50.250188716059576,-0.045613062555874606,-0.029801793503558827,-0.013217759813578311,-0.6160779194750248,7.67889987624337,0.13000011444091975,-0.03785106552423656,0.031000375747680664,-0.18429886960619157,0.2462996211015529,-0.07664924692925545,0.13864999842461678,-0.1900005340576172,76.00021362304688,21.19906159281623,0.10764962267693617,2,-0.050000667572021484,-4.76837158203125e-07,0.07999944686889648,-0.34000062942504883,0.6499996185302734,0,0.05352583995449578,1.2222281091218596,11.699999809265135,-1.1428610354223434,11.739999771118164,18.999618539011138,11.710000038146973,0.05352583995449578
1341,2005-02-22,11.869999885559082,11.899999618530273,11.779999732971193,11.800000190734865,293550.0,0.008496127774527684,-1.1818039950062804,3.499904634751008,51.85185185185183,50.55341505015732,-0.14695755578886782,-0.11772243645027558,-0.09653110239092477,-0.7008334286676927,7.8807235679475935,0.12999916076660156,-0.01657793696022125,0.11949982643127477,-0.09809245031962632,0.33709210318217586,0.010703688055825111,0.22829596480672443,-0.28999996185302734,90.62507450587702,37.27223685354184,0.10879613837545014,2,-0.1550002098083496,-0.1549997329711914,-0.039999961853027344,-0.440000057220459,0.680000305175783,1,0.04717779486232243,-1.1666534212826485,11.770000457763672,1.2222281091218596,11.699999809265135,-1.1428610354223434,11.739999771118164,0.04717779486232243
1342,2005-02-23,11.880000114440918,11.989999771118164,11.81999969482422,11.81999969482422,377318.0,0.0008424792736521081,-4.666629579591788,0.8571525885558546,53.77358320812592,51.689547032551324,-0.15613241383379872,-0.1279837659416465,-0.08100317547080138,-0.6952171536894447,7.976162132764081,0.17000007629394354,-0.019094731055854908,0.12550005912780726,-0.0987626611897614,0.3497627794453759,0.01336869896902293,0.2376314192865916,-0.2812001800537107,73.1708054596712,21.464858680269472,0.11213136015878462,2,-0.1100001335144043,-0.16499996185302734,-0.06000018119812012,-0.4500002861022949,0.38000011444091797,2,0.03619531153481126,-1.1818039950062804,11.869999885559082,-1.1666534212826485,11.770000457763672,1.2222281091218596,11.699999809265135,0.03619531153481126
1343,2005-02-24,11.850000381469727,11.899999618530273,11.850000381469727,11.859999656677244,202496.0,-0.0025252300237543768,-9.000572246065808,-0.1666534212826583,53.773583208126006,51.4028781238499,-0.09540608546458174,-0.10244904320750514,-0.03593606244719538,-0.6472217557929643,8.07675831621443,0.049999237060546875,-0.009554137878033941,0.09500031471252512,-0.13010805316638674,0.320108682591437,-0.01755386922692992,0.20755449865198017,-0.23315243682861286,65.85379469477759,15.59043357839846,0.11255418393945593,2,-0.06500053405761719,-0.13500022888183594,-0.03000044822692871,-0.3600006103515625,0.36999988555908025,3,0.04894513966539771,-4.666629579591788,11.880000114440918,-1.1818039950062804,11.869999885559082,-1.1666534212826485,11.770000457763672,0.04894513966539771
1344,2005-02-25,11.869999885559082,11.890000343322756,11.850000381469727,11.890000343322756,167183.0,0.0016877218097501867,2.999904634750564,2.000190748689136,50.0,51.34377793805816,-0.11670465991250367,-0.12740556079792675,-0.04161464937679682,-0.6494056134698099,7.989111714453748,0.03999996185302912,-0.0071708060443462784,0.11399984359741211,-0.11305467878783126,0.3410543659826555,0.00047258240479131075,0.2275271047900329,-0.2358258510742175,58.620723674474995,11.838709869501422,0.11352726119262128,2,-0.08500003814697266,-0.1549997329711914,-0.052500009536743164,-0.375,0.1700000762939453,4,0.04717779486232243,-9.000572246065808,11.850000381469727,-4.666629579591788,11.880000114440918,-1.1818039950062804,11.869999885559082,0.04717779486232243
1345,2005-02-28,11.850000381469727,11.9399995803833,11.84000015258789,11.899999618530273,339419.0,-0.001684878204058493,-1.8571389645776566,2.499904634750875,53.8461941536548,52.05361912560091,-0.07478355214052357,-0.07585361552009218,-0.010777518076569237,-0.6126435866852589,7.570265161674318,0.09999942779541016,0.022581972731883226,0.07150030136108398,-0.08534697243099032,0.2283475751531583,-0.006923335534953168,0.14992393825712114,-0.19919330073486208,33.333636087029014,-16.069317403717456,0.07842363689603715,2,-0.06500053405761719,-0.13500022888183594,-0.010000467300415039,-0.35500049591064453,0.25,0,0.04894513966539771,2.999904634750564,11.869999885559082,-9.000572246065808,11.850000381469727,-4.666629579591788,11.880000114440918,0.04894513966539771
1346,2005-03-01,11.75,11.899999618530273,11.729999542236328,11.829999923706055,728074.0,-0.00843885048527937,-1.8333147897957562,1.6000228885328451,48.99997711181641,52.35997521180766,0.035187904098366474,0.025451687186127003,0.0907400589658387,-0.49581299322106,6.85507764836175,0.1700000762939453,0.005918792795569061,-0.028500080108642578,-0.18534735390071688,0.12834719368343173,-0.10692371700467973,0.049923556787394574,-0.08322519486513613,7.692476983457433,-43.838418557310824,0.07842363689603715,3,0.034999847412109375,-0.034999847412109375,0.06750011444091797,-0.25500011444091797,0.4399995803833008,1,0.05702128308884635,-1.8571389645776566,11.850000381469727,2.999904634750564,11.869999885559082,-9.000572246065808,11.850000381469727,0.05702128308884635
1347,2005-03-02,11.789999961853027,11.899999618530273,11.75,11.890000343322756,274760.0,0.0034042520725980907,1.5000158947134183,1.250005960470184,61.62790052951115,54.00117244636147,0.0086376666388297,-0.018655076973541185,0.0546876658165516,-0.5187389567583711,6.663838396372443,0.14999961853027344,0.013790638778749198,0.013499879837036488,-0.1415926787398849,0.16859243841395788,-0.06404639945142421,0.09104615912549718,-0.10789614129416414,28.57162319880473,-26.860641133606094,0.07754627928846053,3,-0.005000114440917969,-0.07499980926513672,0.04250001907348633,-0.2950000762939453,0.4099998474121076,2,0.06446142759464335,-1.8333147897957562,11.75,-1.8571389645776566,11.850000381469727,2.999904634750564,11.869999885559082,0.06446142759464335
1348,2005-03-03,11.869999885559082,11.93000030517578,11.789999961853027,11.850000381469727,408184.0,0.0067854049164459695,1.0000000000000253,-0.1999942779759258,54.79450265199995,53.290112334383075,-0.05697388776562562,-0.09817541723089462,-0.0219655949714479,-0.5807069976083312,6.531350403315122,0.14000034332275213,0.02785090250428013,0.08999981880188024,-0.07039446084885093,0.2503940984526114,0.009802678976514656,0.17019695862724582,-0.17318021019317875,66.66681804351478,10.344918992245539,0.08019713982536539,3,-0.02500009536743164,-0.1549997329711914,-0.009999752044677734,-0.375,0.430000305175783,3,0.03285596858321993,1.5000158947134183,11.789999961853027,-1.8333147897957562,11.75,-1.8571389645776566,11.850000381469727,0.03285596858321993
1349,2005-03-04,11.859999656677244,12.050000190734865,11.800000190734865,11.899999618530273,476221.0,-0.0008424792736522191,-2.1250216068331933,-2.0000476848982816,66.66666666666637,55.03713993130583,-0.024463493652110202,-0.08546900467146834,-0.008665905765282034,-0.5530289989027679,6.648702327914393,0.25,0.04552082310354244,0.0754996299743631,-0.08871780797673523,0.23971706792546144,-0.006609089001186064,0.15760834894991227,-0.14905276069658235,40.624953433964855,-18.846864034517516,0.08210871897554917,3,0.030000209808351386,-0.1449995040893537,4.768371599794818e-07,-0.3649997711181623,0.5399999618530291,4,0.03035418387629374,1.0000000000000253,11.869999885559082,1.5000158947134183,11.789999961853027,-1.8333147897957562,11.75,0.03035418387629374
1350,2005-03-07,12.210000038146973,12.229999542236328,11.899999618530273,11.899999618530273,416993.0,0.029510994232843535,-1.1290288839872147,-7.750017881410142,77.77778955153954,57.91779967571557,-0.3413867398361017,-0.4307775918326975,-0.34800795976670784,-0.8820191964290238,7.641954556588587,0.3699998855590838,0.07010013100401302,0.408500003814698,0.15884549661227787,0.6581545110171181,0.28367275021348703,0.5333272574159089,-0.4854910103761423,96.0000991821289,33.55158979665103,0.12482725360121029,3,-0.23000049591064453,-0.4050002098083496,-0.3774998188018799,-0.684999942779541,0.18999958038330078,0,-0.0139230201279954,-2.1250216068331933,11.859999656677244,1.0000000000000253,11.869999885559082,1.5000158947134183,11.789999961853027,-0.0139230201279954
1351,2005-03-08,12.220000267028807,12.25,12.100000381469727,12.210000038146973,162719.0,0.0008190195618829055,3.285722070844687,0.03225875917909714,78.02199529660298,60.612067685546364,-0.3313648686330968,-0.4280713725567864,-0.35056009702070234,-0.8750489284514753,8.34419194671726,0.14999961853027344,0.07484471363374645,0.3965002059936502,0.08494884842938077,0.7080515635579196,0.2407245272115155,0.5522758847757849,-0.4651618083900466,94.00005340576136,30.759709644699882,0.15577567878213458,3,-0.23000049591064275,-0.38500022888183416,-0.4700002670288068,-0.6450004577636701,0.09999942779541371,1,-0.0098199576871415,-1.1290288839872147,12.210000038146973,-2.1250216068331933,11.859999656677244,1.0000000000000253,11.869999885559082,-0.0098199576871415
1352,2005-03-09,12.359999656677244,12.609999656677244,12.199999809265135,12.229999542236328,700758.0,0.011456578280621965,-3.3157973989729603,12.999713904255422,80.39216602916912,63.569687998995605,-0.44266714931567996,-0.5497912487425687,-0.4842324442051993,-0.9951753877641796,9.90878724867926,0.4099998474121094,0.09752364091122168,0.5069996356964097,0.11534462215875152,0.8986546492340679,0.3111721289275806,0.7028271424652388,-0.5655482747295846,69.51218377543513,7.560074001776314,0.19582750676882923,3,-0.1900000572204572,-0.28999996185302557,-0.6224997043609601,-0.7849998474121076,-0.07999992370605113,2,-0.01375405186213774,3.285722070844687,12.220000267028807,-1.1290288839872147,12.210000038146973,-2.1250216068331933,11.859999656677244,-0.01375405186213774
1353,2005-03-10,12.220000267028807,12.449999809265135,12.199999809265135,12.449999809265135,634932.0,-0.011326811774853507,1.1739173701756422,-1.769225690496301,73.21432828907251,66.14905780889255,-0.2734164988074159,-0.3796380823959691,-0.34004710975749397,-0.8405458760076634,10.981588571905109,0.25,0.1103125475412412,0.33550024032592596,-0.06824409731815706,0.739244577970009,0.13362807150388356,0.5373724091479684,-0.3439940576081888,51.85189545838777,-9.919713265877334,0.20187216882204168,3,-0.05000066757201971,-0.15000057220458807,-0.48250031471252264,-0.6350002288818342,-0.1300001144409162,3,-0.0016366986355668134,-3.3157973989729603,12.359999656677244,3.285722070844687,12.220000267028807,-1.1290288839872147,12.210000038146973,-0.0016366986355668134
1354,2005-03-11,12.399999618530273,12.40999984741211,12.25,12.260000228881836,310184.0,0.014729897509669465,1.0,-0.6086942099414526,75.60977122627239,68.56723303918338,-0.4138498987967747,-0.5400720042350144,-0.5136826031549813,-1.0061569358854054,12.112365411692211,0.18999958038330256,0.12607988944823845,0.48549962043762207,0.02326369990826649,0.9477355409669777,0.2543816601729443,0.7166175807022999,-0.4505940643839921,70.42253142759682,10.019036012292688,0.23111796026467823,3,-0.23000001907348633,-0.3299999237060547,-0.6624996662139893,-0.809999942779541,-0.46999931335449396,4,-0.008064470231593512,1.1739173701756422,12.220000267028807,-3.3157973989729603,12.359999656677244,3.285722070844687,12.220000267028807,-0.008064470231593512
1355,2005-03-14,12.420000076293945,12.4399995803833,12.289999961853027,12.399999618530273,223850.0,0.0016129401918516528,4.000031789426837,0.14286103542234332,73.91307953404241,71.33535553054182,-0.3849774699737747,-0.5272480807618756,-0.5311465202119834,-1.0076746002945711,13.338917440910361,0.14999961853027344,0.14704809545315278,0.4675000667572018,-0.03023685478209792,0.9652369882965015,0.21863160598755194,0.7163685275268517,-0.4045351118945675,62.74512737180097,5.90981103906487,0.24886846076965022,3,-0.24000024795532227,-0.35000038146972656,-0.6825001239776611,-0.8300004005432129,-0.48000049591064453,0,-0.0016103428052184343,1.0,12.399999618530273,1.1739173701756422,12.220000267028807,-3.3157973989729603,12.359999656677244,-0.0016103428052184343
1356,2005-03-15,12.619999885559082,12.710000038146973,12.399999618530273,12.399999618530273,589368.0,0.016103044125327814,-1.8181822122616358,10.999761586877742,77.61196791664584,73.11136301800123,-0.5013074808065472,-0.6910056634461981,-0.7284901201771365,-1.1873619759045528,14.90002731437541,0.3100004196166992,0.17956056440016432,0.6219998836517338,0.05592018556143863,1.1880795817420289,0.3389600346065862,0.9050397326968813,-0.5450814519319174,82.35291917707299,26.444468563977765,0.2830398490451477,3,-0.36999988555908203,-0.5,-0.8774998188018799,-1.0300002098083496,-0.26999950408935547,1,-0.01743266790996978,4.000031789426837,12.420000076293945,1.0,12.399999618530273,1.1739173701756422,12.220000267028807,-0.01743266790996978
1357,2005-03-16,12.550000190734865,12.630000114440918,12.479999542236328,12.619999885559082,689384.0,-0.005546727056972234,2.3333403975755522,-0.3181800448226304,75.36234488087005,75.39667882120902,-0.3488497953316081,-0.584833318866421,-0.6511124042945138,-1.0993264075586087,16.394522549298678,0.15000057220458984,0.21141917783683262,0.5100001811981212,-0.08975411644554399,1.1097544788417864,0.2101230323762895,0.8098773300199529,-0.39887196456532337,68.62749497918793,13.399685430215328,0.2998771488218322,3,-0.2950000762939471,-0.430000305175783,-0.7875001430511492,-0.9600005149841326,-0.060000419616700995,2,-0.018326732463354367,-1.8181822122616358,12.619999885559082,4.000031789426837,12.420000076293945,1.0,12.399999618530273,-0.018326732463354367
1358,2005-03-17,12.380000114440918,12.550000190734865,12.25,12.550000190734865,198875.0,-0.013545822606397362,2.5294124246877594,2.428583106267117,66.66668744390142,75.3966811297907,-0.11052073616801295,-0.3841217398430352,-0.4755576038700191,-0.9135329419644922,17.55661131783165,0.30000019073486506,0.256753026986118,0.3080000877380371,-0.29265213489572517,0.9086523103717994,0.00767397642115597,0.6083261990549182,-0.16180727083408541,28.260892100052864,-25.441490104776015,0.30032611131688103,3,-0.07500028610229492,-0.26000022888183594,-0.6375000476837158,-0.7900004386901855,0.01999950408935547,3,-0.00807757516521157,2.3333403975755522,12.550000190734865,-1.8181822122616358,12.619999885559082,4.000031789426837,12.420000076293945,-0.00807757516521157
1359,2005-03-18,12.270000457763672,12.470000267028807,12.270000457763672,12.43000030517578,261354.0,-0.008885271054960175,-1.4999999999999778,0.9411751506243556,62.96297386459697,73.75059049790819,0.07124596139137296,-0.24161739680880068,-0.36632499550605857,-0.7866224800537189,18.970944052801762,0.19999980926513494,0.2874747949404757,0.16950039863586497,-0.41057122336624197,0.7495720206379719,-0.12053541236518939,0.4595362096369193,0.4399995803833008,4.347925240232613,-49.785751708082756,0.29003581100105386,3,0.13499975204467773,-0.1400003433227539,-0.5275003910064697,-0.6800007820129395,0.12999916076660156,4,-0.014669950974768642,2.5294124246877594,12.380000114440918,2.3333403975755522,12.550000190734865,-1.8181822122616358,12.619999885559082,-0.014669950974768642
1360,2005-03-21,12.399999618530273,12.470000267028807,12.300000190734865,12.300000190734865,160856.0,0.010594878232816018,-2.4000209809550648,-0.6249970197649148,69.69698546020336,72.82558940497489,-0.032371684188666094,-0.33939981931609076,-0.49688593346869503,-0.8994219003139072,20.775428062195974,0.19999980926513494,0.32780300062075796,0.26799960136413503,-0.30488225732095664,0.8408814600492267,-0.018441327978411692,0.5544405307066818,0.30120042800903235,32.60861001979911,-26.267718564156986,0.2864409293425459,3,0.05500030517578125,-0.25499963760375977,-0.6474995613098145,-0.7999997138977051,-0.06999969482421875,0,-0.03790317159785539,-1.4999999999999778,12.270000457763672,2.5294124246877594,12.380000114440918,2.3333403975755522,12.550000190734865,-0.03790317159785539
1361,2005-03-22,12.43000030517578,12.460000038146973,12.300000190734865,12.359999656677244,499838.0,0.002419410287777257,1.4615339471077071,0.7000104904775198,69.51222419741535,71.61670697922447,-0.032912285534820285,-0.34287495262351086,-0.5261442095701039,-0.9109157583650624,22.58613562567961,0.1599998474121076,0.36637410257321257,0.27000026702880753,-0.3037041852612763,0.8437047193188913,-0.016851959116234383,0.5568524931738494,0.262575749588013,47.36848709653895,-14.707454466227482,0.28685222614504174,3,0.024999618530275214,-0.2850003242492658,-0.650000333786009,-0.8300004005432111,-0.36999988555908025,1,-0.03942081357700733,-2.4000209809550648,12.399999618530273,-1.4999999999999778,12.270000457763672,2.5294124246877594,12.380000114440918,-0.03942081357700733
1362,2005-03-23,12.3100004196167,12.43000030517578,12.119999885559082,12.359999656677244,188243.0,-0.009654053307554089,2.263153139587454,-0.7142681979809286,63.095266478429345,70.49236677804188,0.08856265839692412,-0.1992230519940854,-0.40581388669973606,-0.77515434378852,23.54285081699643,0.31000041961669744,0.36010758279591926,0.12850036621093786,-0.43312414541602173,0.6901248778378974,-0.15231188960254194,0.40931262202441765,0.3741241232070909,44.186139351679174,-16.594066673730104,0.2808122558134794,3,0.10499954223632812,-0.16500043869018555,-0.5300004482269287,-0.6950006484985352,-0.2700004577636719,2,0.0032493875296124575,1.4615339471077071,12.43000030517578,-2.4000209809550648,12.399999618530273,-1.4999999999999778,12.270000457763672,0.0032493875296124575
1363,2005-03-24,12.43000030517578,12.489999771118164,12.15999984741211,12.359999656677244,238946.0,0.009748162588837372,2.473691079109904,-1.4000343327993172,65.9218231289183,69.4159281005581,0.0016583274129260417,-0.28832546791963587,-0.5240821128915005,-0.8793332531757247,24.644104391989817,0.3299999237060547,0.35625172236466973,0.2195002555847143,-0.3298142041303276,0.7688147152997562,-0.055156974272806636,0.49415748544223526,0.23155925135742272,83.78392310805086,19.6092707343725,0.27465722985752095,3,-0.01500034332275213,-0.2850003242492658,-0.650000333786009,-0.8150005340576154,-0.2700004577636701,3,0.004826988291979362,2.263153139587454,12.3100004196167,1.4615339471077071,12.43000030517578,-2.4000209809550648,12.399999618530273,0.004826988291979362
1364,2005-03-25,12.43000030517578,12.43000030517578,12.43000030517578,12.43000030517578,0.0,0.0,1.0,0.0,57.63891050480576,67.6076870973096,0.007109050164562092,-0.2574185187825808,-0.5226371370489407,-0.8630323242728348,25.804871078584508,0.0,0.33540046756887243,0.19150023460388077,-0.34158517601987626,0.7245856452276378,-0.07504247070799686,0.4580429399157584,0.20989686451845735,83.78392310805086,22.65863924990407,0.2665427053118781,3,-0.01500034332275213,-0.2850003242492658,-0.650000333786009,-0.8150005340576154,-0.2400007247924787,4,-0.0024135708695850466,2.473691079109904,12.43000030517578,2.263153139587454,12.3100004196167,1.4615339471077071,12.43000030517578,-0.0024135708695850466
1365,2005-03-28,12.43000030517578,12.43000030517578,12.43000030517578,12.43000030517578,0.0,0.0,1.0,0.0,57.34267180006684,65.35554308435638,0.00969644500567135,-0.22318106156102502,-0.5230966269837509,-0.8459272197803873,26.731080840913044,0.0,0.3316039974652387,0.16250023841857697,-0.3440413060282843,0.6690417828654383,-0.09077053380485367,0.4157710106420076,0.1891009731530513,83.78392310805086,25.709290733804735,0.25327077222343053,3,-0.055000305175779474,-0.2250003814697248,-0.650000333786009,-0.8000001907348615,-0.31000041961669744,0,-0.0024135708695850466,1.0,12.43000030517578,2.473691079109904,12.43000030517578,2.263153139587454,12.3100004196167,-0.0024135708695850466
1366,2005-03-29,12.420000076293945,12.449999809265135,12.279999732971193,12.449999809265135,268666.0,-0.0008045236231949415,10.33343929809056,-100.0,52.307711494064925,62.79391715248914,-0.013026673688795398,-0.16908135634023935,-0.5082011162107225,-0.819345068189822,28.136621228945923,0.17000007629394176,0.30751053899395586,0.11900000572204661,-0.3286324859008971,0.5666324973449903,-0.10481624008942525,0.34281625153351847,0.17913714632409494,81.08115770942823,23.443158121560806,0.22381624581147186,3,-0.08500003814697266,-0.20000028610229492,-0.6750001907348633,-0.7899999618530273,-0.39000034332275213,1,-0.007246389052740332,1.0,12.43000030517578,1.0,12.43000030517578,2.473691079109904,12.43000030517578,-0.007246389052740332
1367,2005-03-30,12.550000190734865,12.600000381469727,12.329999923706055,12.329999923706055,440577.0,0.010466997877806028,-1.4545466367849076,-7.333407508663112,62.79070455146979,62.363252386663405,-0.15983516307586143,-0.2521528120736889,-0.6320167925542197,-0.9323179828420862,29.874709400430845,0.2700004577636719,0.28944417780278364,0.2110001087188742,-0.17935208238662526,0.6013522998243737,0.015824013166124473,0.40617620427162393,-0.430000305175783,88.63633408037771,29.01615618019175,0.1951760955527494,3,-0.19000005722046076,-0.33000040054321467,-0.8350002765655535,-0.9200000762939471,-0.5200004577636719,2,-0.03904380587021117,10.33343929809056,12.420000076293945,1.0,12.43000030517578,1.0,12.43000030517578,-0.03904380587021117
1368,2005-03-31,12.260000228881836,12.289999961853027,12.119999885559082,12.25,274209.0,-0.02310756633032751,3.85716621253406,0.045455530654089374,45.00002043588377,60.367368672361934,0.12443879530310653,0.07226832195313726,-0.3342390319140769,-0.6282413391573485,31.085624614643258,0.430000305175783,0.23553079510302055,-0.09849987030029261,-0.42373832091706554,0.2267385803164803,-0.2611190956086791,0.06411935500809385,0.3400001525878906,29.166708058738326,-27.88548895482428,0.1626192253083861,3,0.09999990463256836,-0.04000043869018555,-0.5175001621246338,-0.630000114440918,-0.05000019073486328,3,-0.017944556518892818,-1.4545466367849076,12.550000190734865,10.33343929809056,12.420000076293945,1.0,12.43000030517578,-0.017944556518892818
1369,2005-04-01,12.220000267028807,12.279999732971193,11.84000015258789,12.279999732971193,218442.0,-0.0032626395682112674,13.666783227897591,-5.999809269502548,42.9577488436691,57.396342381635904,0.1750038844062871,0.14822083973061773,-0.28773284198777027,-0.5747333942432125,31.918432201493562,0.43999958038330256,0.18465506599666526,-0.1564998626709002,-0.3934341092521372,0.08043438391033675,-0.2749669859615178,-0.03803273938028262,0.38000011444091975,49.999999999999766,-6.070507933446528,0.11846712329061837,4,1.7763568394002505e-15,-4.7683715642676816e-07,-0.4700002670288068,-0.5900001525878888,-0.18000030517577947,4,-0.004910017864613869,3.85716621253406,12.260000228881836,-1.4545466367849076,12.550000190734865,10.33343929809056,12.420000076293945,-0.004910017864613869
1370,2005-04-04,12.039999961853027,12.229999542236328,11.9399995803833,12.229999542236328,180588.0,-0.014729975551755481,2.0526379191784327,3.1666878596177037,29.285711366302266,52.92672984484556,0.33365540311323727,0.3318460728989123,-0.09480191681827321,-0.3829330237694286,31.879299794771875,0.28999996185302734,0.15107484547105443,-0.32800016403198207,-0.5997275072083905,-0.05627282085557361,-0.4638638356201863,-0.19213649244377784,0.5296004104614251,26.315756451730294,-25.338398787465252,0.13586367158820425,4,0.18000030517578125,0.17999982833862305,-0.28999996185302734,-0.3600001335144043,0.1099996566772461,0,0.012458440116738023,13.666783227897591,12.220000267028807,3.85716621253406,12.260000228881836,-1.4545466367849076,12.550000190734865,0.012458440116738023
1371,2005-04-05,12.100000381469727,12.199999809265135,11.920000076293945,12.079999923706055,501694.0,0.0049834235719934394,1.5454600625959345,-0.10526579965768036,33.81296049936836,49.67314029161656,0.24800178466929168,0.27657474378054125,-0.1431645803332504,-0.42587453431941213,31.775532643880844,0.27999973297118963,0.13127208948597158,-0.26199975013732946,-0.5521611259447337,0.02816162567007474,-0.40708043804103156,-0.11691906223362736,0.44041598205566324,34.21054612896183,-14.664709192486356,0.1450806879037022,4,0.11999988555908203,0.11999940872192383,-0.35000038146972656,-0.3750004768371582,-0.010000228881835938,1,0.0016528515255240794,2.0526379191784327,12.039999961853027,13.666783227897591,12.220000267028807,3.85716621253406,12.260000228881836,0.0016528515255240794
1372,2005-04-06,12.1899995803833,12.289999961853027,12.06999969482422,12.06999969482422,432966.0,0.007437950088943879,-2.6666746139602946,5.999856952126557,42.74806826272499,47.0982786398173,0.15554788600845448,0.18254576862569039,-0.2253983417270078,-0.500673039160219,30.155291137194073,0.22000026702880682,0.08806825883316449,-0.16350054740905762,-0.4636951861893195,0.13669409137120425,-0.31359786679918855,-0.013403228018926683,0.32240013470458884,77.7776835876819,25.208636830478852,0.15009731939013113,4,0.030000686645507812,0.04000043869018555,-0.4399995803833008,-0.39499950408935547,-0.08999919891357422,2,-0.01312550064969542,1.5454600625959345,12.100000381469727,2.0526379191784327,12.039999961853027,13.666783227897591,12.220000267028807,-0.01312550064969542
1373,2005-04-07,12.199999809265135,12.199999809265135,12.050000190734865,12.1899995803833,164675.0,0.0008203633491445927,28.99923707801872,0.08333532015670705,47.10741131026168,45.92811206264574,0.12235836224242824,0.18020977779763037,-0.22864633867026818,-0.4965374733573249,28.479776321055656,0.14999961853026988,0.040834864214298605,-0.15250029563904022,-0.4546940412716598,0.14969344999357936,-0.3035971684553491,-0.001403422822731315,0.2855039233227554,79.99995761445646,20.45009080876413,0.15109687281630949,4,0.02000045776367365,0.05000019073486506,-0.44999980926513494,-0.3899998664855939,-0.17000007629394176,3,-0.013934432700960953,-2.6666746139602946,12.1899995803833,1.5454600625959345,12.100000381469727,2.0526379191784327,12.039999961853027,-0.013934432700960953
1374,2005-04-08,12.300000190734865,12.300000190734865,12.140000343322756,12.25,242490.0,0.008196752707634092,5.399969482537835,4.999904634752163,45.76274063076606,44.641453043834545,0.00221067455659707,0.07624256269243013,-0.32091564522604976,-0.5826350890463861,26.5251218412046,0.15999984741210938,0.015474244713550078,-0.04749994277953995,-0.3496937033607779,0.254693817801698,-0.19859682307015802,0.10359693751107812,0.1596833986530246,100.0,35.51206845394999,0.1510968802906189,4,-0.07999992370605646,-0.04500007629394709,-0.5200002193450945,-0.49000024795532404,-0.23000049591064453,4,-0.007317085462786088,28.99923707801872,12.199999809265135,-2.6666746139602946,12.1899995803833,1.5454600625959345,12.100000381469727,-0.007317085462786088
1375,2005-04-11,12.399999618530273,12.670000076293945,12.279999732971193,12.300000190734865,288768.0,0.008130034654042939,-4.5714198132166475,1.9999809265863246,48.79997253417976,44.25170427051397,-0.11453663411126058,-0.026701052930887315,-0.39735550891237814,-0.666093059623396,24.788547150580115,0.39000034332275213,-0.026097311719578187,0.053499507904053445,-0.2478151661306196,0.3548141819387265,-0.09715782911328397,0.20415684492139086,-0.5599994659423828,63.99993896484375,-2.5438743511364095,0.15065733701733677,4,-0.14499950408935547,-0.1249995231628418,-0.5974996089935303,-0.5899996757507324,-0.2999992370605469,0,-0.029032231270335718,5.399969482537835,12.300000190734865,28.99923707801872,12.199999809265135,-2.6666746139602946,12.1899995803833,-0.029032231270335718
1376,2005-04-12,12.399999618530273,12.399999618530273,12.25,12.399999618530273,175482.0,0.0,1.0,0.0,53.982265035349236,43.272988768722804,-0.13150076446111036,-0.046407325657813914,-0.3845934823102066,-0.6503416906602375,22.135711942179796,0.14999961853027344,-0.04787004590048127,0.06449952125549352,-0.20960959851789518,0.3386086410288822,-0.07255503863120083,0.20155408114218787,-0.5433994674682623,56.4515310321064,-12.386650201905084,0.13705455988669427,4,-0.14499950408935547,-0.1249995231628418,-0.5074999332427979,-0.5899996757507324,0.010000228881835938,1,-0.020161290942816268,-4.5714198132166475,12.399999618530273,5.399969482537835,12.300000190734865,28.99923707801872,12.199999809265135,-0.020161290942816268
1377,2005-04-13,12.31999969482422,12.399999618530273,12.260000228881836,12.399999618530273,163092.0,-0.0064516069489634065,2.4999880790596762,-100.0,44.95410114895882,43.267886625731144,-0.09784709160728688,0.01631450048178884,-0.29507704399079593,-0.5560133934011784,19.339514222726233,0.1399993896484375,-0.07262028712894342,-0.00400037765502681,-0.2588398756697039,0.2508391203596503,-0.13142012666236624,0.12341937135231262,-0.44713154525757126,43.548315149427076,-22.43272805774499,0.12741974900733863,4,-0.06499958038330256,-0.044999599456788886,-0.40749979019165217,-0.5049996376037615,0.13000011444091442,2,-0.01866879447512937,1.0,12.399999618530273,-4.5714198132166475,12.399999618530273,5.399969482537835,12.300000190734865,-0.01866879447512937
1378,2005-04-14,12.279999732971193,12.300000190734865,12.119999885559082,12.300000190734865,224500.0,-0.0032467502308325402,16.999618539004565,0.25000596047016743,43.36280721180276,43.31289311107933,-0.06114154587486098,0.0510562376054704,-0.24486203163540132,-0.5041672575610736,17.860966717197012,0.1999998092651385,-0.09006916165059131,-0.03900032043456925,-0.2931366608286208,0.21513601995948228,-0.166068490631595,0.08806784976245652,-0.3911889448699988,29.09087125921411,-33.20735792932257,0.12706817019702563,4,0.01500034332275213,-0.004999637603761542,-0.16000008583069025,-0.28499984741211115,0.18000030517577947,3,-0.01465792796543608,2.4999880790596762,12.31999969482422,1.0,12.399999618530273,-4.5714198132166475,12.399999618530273,-0.01465792796543608
1379,2005-04-15,12.09000015258789,12.300000190734865,11.960000038146973,12.140000343322756,324876.0,-0.015472278869287148,-1.1935464023454319,2.4999523173756373,37.121203363870265,44.183503333031325,0.1212265154283223,0.23914005474491162,-0.045677471236565736,-0.30314640164182904,16.190141355159977,0.3400001525878924,-0.1416448655316369,-0.21999988555908168,-0.4934573070020125,0.05345753588384916,-0.3567285962805471,-0.08327117483761626,-0.18556557872284074,18.30987428961341,-39.5657148922928,0.13672871072146559,4,0.2049999237060547,0.18499994277954102,0.029999494552612305,-0.0950002670288086,0.36999988555908203,4,-0.004962813801441812,16.999618539004565,12.279999732971193,2.4999880790596762,12.31999969482422,1.0,12.399999618530273,-0.004962813801441812
1380,2005-04-18,11.93000030517578,12.0,11.369999885559082,11.960000038146973,329924.0,-0.013234064962179715,10.454583286371951,0.5999923706345867,33.33333333333333,44.13021142569409,0.29500491958391173,0.381692941503486,0.11861374471265052,-0.13294377983500816,15.120945626147625,0.7200002670288086,-0.14918598482180911,-0.3564997673034682,-0.6745381533470969,-0.038461381259839555,-0.5155189603252825,-0.1974805742816539,0.7399997711181658,54.36898687354906,-0.5476560446804939,0.15901919302181444,4,0.0899996757507342,0.10999965667724787,0.18999934196472346,0.06499958038330256,0.5299997329711932,0,0.011735070081071441,-1.1935464023454319,12.09000015258789,16.999618539004565,12.279999732971193,2.4999880790596762,12.31999969482422,0.011735070081071441
1381,2005-04-19,11.9399995803833,12.010000228881836,11.869999885559082,11.899999618530273,89586.0,0.0008381621920985349,-1.8000228883145617,-1.3333439298088665,27.407359265768875,42.42568820381008,0.2904686093358233,0.35110306046513173,0.11601192703477992,-0.12954480321235096,13.978035165036552,0.1400003433227539,-0.15084274014093424,-0.32200045585632253,-0.6677780570184488,0.02377714530580377,-0.4948892564373857,-0.14911165527525938,0.7040004920959468,55.3397905434371,4.494786258973512,0.17288880058106273,4,0.08000040054321289,0.10000038146972656,0.18500018119812012,0.05500030517578125,0.43000030517578125,1,0.013400402571981385,10.454583286371951,11.93000030517578,-1.1935464023454319,12.09000015258789,16.999618539004565,12.279999732971193,0.013400402571981385
1382,2005-04-20,12.350000381469727,12.420000076293945,11.859999656677244,12.0,1562144.0,0.034338426758409035,1.2857170661071846,8.750017881410486,53.06123110977899,43.087223737089786,-0.10554887065595331,-0.05876005224424219,-0.2813522959973973,-0.5233078458293647,13.462953738767903,0.560000419616701,-0.10438182945880747,0.08600034713745153,-0.26140514446222696,0.43340583873713,-0.0877023986623886,0.25970309293729166,0.26851968727111775,93.33336360870295,38.104326097233155,0.17370274579983933,4,-0.3300004005432129,-0.3300004005432129,-0.16500043869018555,-0.30500030517578125,-0.12000083923339844,2,0.0048582562015468955,-1.8000228883145617,11.9399995803833,10.454583286371951,11.93000030517578,-1.1935464023454319,12.09000015258789,0.0048582562015468955
1383,2005-04-21,12.489999771118164,12.59000015258789,12.220000267028807,12.229999542236328,257272.0,0.01133598261733626,-1.6428678474114233,0.7428569871553834,58.59871721590054,44.51344335766028,-0.22359960201198703,-0.20451979549492272,-0.40102492795094413,-0.6488049549572938,12.507812908538424,0.3699998855590838,-0.0638533600782285,0.22299976348876882,-0.1314070881680518,0.5774066151455894,0.0457963376603594,0.40020318931717824,0.10354989395904468,91.80324921458684,34.429253991619845,0.17720342582841,4,-0.4699997901916504,-0.4699997901916504,-0.30249977111816406,-0.44499969482421875,-0.2899999618530291,3,-0.0032025590541262527,1.2857170661071846,12.350000381469727,-1.8000228883145617,11.9399995803833,10.454583286371951,11.93000030517578,-0.0032025590541262527
1384,2005-04-22,12.399999618530273,12.579999923706055,12.18000030517578,12.579999923706055,835326.0,-0.007205776960541366,3.444432670707433,-0.6923082566115247,62.16216216216213,45.99813109410277,-0.13178097466778382,-0.12319893268738369,-0.29809469825463,-0.5434012676498803,11.495149131397994,0.3999996185302752,-0.046002566814824064,0.13449964523315394,-0.2172463234553117,0.4862456139216196,-0.04137333911107888,0.31037262957738676,-1.0299997329711914,84.42618914171676,22.168326190332678,0.17587298434423268,4,-0.4199995994567871,-0.37999963760375977,-0.1874997615814209,-0.3549995422363281,-0.11999988555908025,4,0.0048387436663333006,-1.6428678474114233,12.489999771118164,1.2857170661071846,12.350000381469727,-1.8000228883145617,11.9399995803833,0.0048387436663333006
1385,2005-04-25,12.399999618530273,12.579999923706055,12.369999885559082,12.579999923706055,138180.0,0.0,1.3333298012122239,1.0,60.563367038823976,46.7293646500444,-0.14726775208863785,-0.13234726207227965,-0.2803847109443893,-0.5278413532035842,10.42775974541319,0.21000003814697266,-0.03496090012370878,0.1359996795654297,-0.21303798063773804,0.4850373397685974,-0.03851915053615329,0.31051850966701267,-1.0057997322082528,73.97254726236875,7.829521669753262,0.17451883010158376,4,-0.4199995994567871,-0.37999963760375977,-0.13249945640563965,-0.3549995422363281,-0.049999237060546875,0,0.0048387436663333006,3.444432670707433,12.399999618530273,-1.6428678474114233,12.489999771118164,1.2857170661071846,12.350000381469727,0.0048387436663333006
1386,2005-04-26,12.329999923706055,12.479999542236328,12.06999969482422,12.43000030517578,119790.0,-0.005645136853037691,3.1000219346347704,0.5555567329292488,55.00001702991473,47.84557752570617,-0.0986118144510435,-0.07318826684570112,-0.19473519200972866,-0.44221148636278684,10.652406576445836,0.4099998474121076,-0.03056102287046869,0.07049999237060511,-0.2723348068537863,0.41333479159499653,-0.1009174072415906,0.24191739198280082,-0.9120840366363527,64.38355448546702,-0.2758778382923879,0.1714173996121957,4,-0.34999990463256836,-0.309999942779541,-0.029999971389770508,-0.2849998474121094,0.38000011444091797,1,0.010543399452174862,1.3333298012122239,12.399999618530273,3.444432670707433,12.399999618530273,-1.6428678474114233,12.489999771118164,0.010543399452174862
1387,2005-04-27,12.0600004196167,12.43000030517578,12.010000228881836,12.43000030517578,233108.0,-0.021897770134632788,1.270271384864423,3.699984741269193,45.783145681401216,48.11450402232822,0.14597958780226605,0.1667698468086023,0.08809938383433646,-0.15735447826826743,10.21449353811968,0.42000007629394354,-0.045433711268398014,-0.1749995231628425,-0.49999320361523303,0.149994157289548,-0.33749636338903777,-0.012502682936647247,-0.6188428518142697,8.620723674474739,-51.863493071485834,0.16249684022619523,4,-0.08000040054321289,-0.04000043869018555,0.23999953269958496,-0.015000343322753906,0.8199996948242188,2,0.025704764109140577,3.1000219346347704,12.329999923706055,1.3333298012122239,12.399999618530273,3.444432670707433,12.399999618530273,0.025704764109140577
1388,2005-04-28,12.039999961853027,12.220000267028807,11.949999809265135,12.220000267028807,122350.0,-0.001658412692186917,2.000000000000059,0.4864874617563569,41.77213432579965,48.631274129209274,0.14344016713192786,0.17860028926257598,0.1200000086369144,-0.12932784546646658,11.025970081748984,0.2700004577636719,-0.07053539672035924,-0.18399996757507253,-0.520132526316246,0.1521325911661009,-0.35206624694565924,-0.01593368820448582,-0.5760655469325258,14.285735910978545,-39.49807051094989,0.16806627937058677,4,-0.059999942779541016,-0.019999980926513672,0.24000000953674316,0.005000114440917969,0.8400001525878906,3,0.015780696095123448,1.270271384864423,12.0600004196167,3.1000219346347704,12.329999923706055,1.3333298012122239,12.399999618530273,0.015780696095123448
1389,2005-04-29,12.15999984741211,12.229999542236328,11.970000267028807,11.970000267028807,379688.0,0.009966767935156495,-1.7368405202053594,-1.055551434747615,42.50000000000002,49.649792647727786,0.038458248687751606,0.056786309552277814,0.01482957055077172,-0.23892557345700993,11.027990197183051,0.2599992752075213,-0.07625184857834455,-0.06100006103515554,-0.398351734998851,0.27635161292853994,-0.22967589801700328,0.1076757759466922,-0.6737441223158971,33.33333333333352,-18.366795507060566,0.1686758369818475,4,0.06500005722045898,-0.1399998664855957,0.12000012397766113,-0.11499977111816406,0.5399999618530256,4,0.003289470588401233,2.000000000000059,12.039999961853027,1.270271384864423,12.0600004196167,3.1000219346347704,12.329999923706055,0.003289470588401233
1390,2005-05-02,12.1899995803833,12.25,12.100000381469727,12.199999809265135,145528.0,0.0024670833345097343,1.727250658898599,-0.052632899828830335,43.55827395290249,51.44433872407596,0.05500197612266966,0.0406863696697819,-0.001943039730180729,-0.25904144237197,11.000253328402302,0.14999961853027344,-0.07665069174878703,-0.038500308990478516,-0.36541709126936084,0.2884164732884038,-0.20195870012991968,0.12495808214896265,-0.6818689713148913,45.28299849751253,-5.575852419327809,0.16345839113944144,5,0.03500032424926758,-0.1699995994567871,0.09000039100646973,-0.14499950408935547,0.6500005722045898,0,0.007383113673992581,-1.7368405202053594,12.15999984741211,2.000000000000059,12.039999961853027,1.270271384864423,12.0600004196167,0.007383113673992581
1391,2005-05-03,12.119999885559082,12.170000076293945,12.010000228881836,12.130000114440918,407625.0,-0.005742386975703062,2.5555461365659307,1.0000000000001776,43.827158676887045,50.41833067597686,0.17122610855910736,0.11832793510526862,0.07751931616774144,-0.17754852934262821,10.986400719409598,0.17999935150146484,-0.052302445580442836,-0.10949997901916575,-0.434880532034283,0.2158805739959515,-0.2721902555267235,0.05319029748839199,-0.5904318901979195,35.41664597063121,-15.690837205670348,0.16269027650755863,5,0.15000009536743164,-0.09999990463256836,0.1700000762939453,-0.07499980926513672,0.7799997329711914,1,0.01897693878567508,1.727250658898599,12.1899995803833,-1.7368405202053594,12.15999984741211,2.000000000000059,12.039999961853027,0.01897693878567508
1392,2005-05-04,12.029999732971193,12.170000076293945,11.989999771118164,12.119999885559082,159285.0,-0.00742575523413358,-1.117649698751248,8.999809269502016,42.514961852985536,48.631246746764084,0.23586422925495576,0.20630401455457026,0.17580903317602115,-0.07231037653017758,11.487468140093515,0.18000030517578125,-0.006409786389177441,-0.1915001392364477,-0.5286255814005667,0.14562530292767129,-0.3600628603185072,-0.02293741815438821,-0.4794230990431334,26.666624281169465,-26.101142012820755,0.16856272108205939,5,0.23500013351440252,-0.00999975204467951,0.24750018119811834,0.01500034332275213,0.8900003433227521,2,0.056525379906041895,2.5555461365659307,12.119999885559082,1.727250658898599,12.1899995803833,-1.7368405202053594,12.15999984741211,0.056525379906041895
1393,2005-05-05,12.029999732971193,12.029999732971193,12.029999732971193,12.029999732971193,0.0,0.0,1.0,-0.0,47.97295686359422,47.054668380256544,0.18299510088672477,0.20334038932964482,0.1852366394818432,-0.062186834977923766,11.9231070382061,0.0,0.04977163632480064,-0.18300013542175186,-0.5308111782406737,0.16481090739716997,-0.3569056568312128,-0.009094614012290947,-0.458834633247573,21.42840112942508,-34.22340685856501,0.17390552140946086,5,0.23500013351440252,-0.00999975204467951,0.26000022888183416,0.01500034332275213,1.1900005340576136,3,0.07065672488255248,-1.117649698751248,12.029999732971193,2.5555461365659307,12.119999885559082,1.727250658898599,12.1899995803833,0.07065672488255248
1394,2005-05-06,12.210000038146973,12.239999771118164,12.029999732971193,12.029999732971193,415648.0,0.014962619216228656,-1.3333298012122503,100.0,59.333330366344754,46.91799763886996,-0.029939395148772974,0.017130051712758387,0.01630519426893251,-0.23155281475450806,12.583589790420325,0.21000003814697088,0.03755482283494338,0.001500177383423562,-0.3438918710051784,0.3468922257720255,-0.17119584681087652,0.17419620157772364,-0.6186582419437041,84.61541283057625,27.61158309338156,0.1726960241943006,5,0.004999637603759766,-0.19000005722045898,0.07999992370605469,-0.16499996185302734,1.0699996948242205,4,0.054873060950098695,1.0,12.029999732971193,-1.117649698751248,12.029999732971193,2.5555461365659307,12.119999885559082,0.054873060950098695
1395,2005-05-09,12.039999961853027,12.199999809265135,11.989999771118164,12.029999732971193,401852.0,-0.0139230201279954,-3.6666596024244082,0.055556732929249356,53.0120599596929,46.69711351995642,0.09345193373272842,0.16735751345587424,0.19627167313559646,-0.05355537431748658,12.119579750127386,0.2200002670288086,-0.002976843652943373,-0.1504999160766598,-0.49136398521662805,0.19036415306330845,-0.3209319506466439,0.019932118493324325,-0.4288850030997029,20.000076293945312,-35.67696121021724,0.17043203456998443,5,0.15000009536742986,-0.019999980926513672,0.18000006675720215,0.005000114440917969,1.4399995803833008,0,0.054817263247775694,-1.3333298012122503,12.210000038146973,1.0,12.029999732971193,-1.117649698751248,12.029999732971193,0.054817263247775694
1396,2005-05-10,12.149999618530273,12.18000030517578,12.010000228881836,12.06999969482422,414167.0,0.009136184138352377,1.4285500197545355,7.999809269503436,42.647023761940204,46.3486555289052,-0.050026753586118744,0.03970380517606742,0.10094591469106007,-0.15898829571641926,11.78453142535177,0.17000007629394354,-0.04323832519200366,-0.028000259399414418,-0.3545514948233741,0.2985509760245453,-0.19127587711139427,0.13527535831256543,-0.5195069604778944,63.99993896484375,12.545597132123746,0.16327561771197954,5,-0.04999971389770508,-0.12999963760375977,0.07000041007995605,-0.10499954223632812,1.1000003814697266,1,0.05679016919517266,-3.6666596024244082,12.039999961853027,-1.3333298012122503,12.210000038146973,1.0,12.029999732971193,0.05679016919517266
1397,2005-05-11,12.09000015258789,12.149999618530273,12.029999732971193,12.100000381469727,414949.0,-0.00493822780462283,1.1818418269147082,-0.12500298023508372,34.37499999999996,45.52675171492746,0.016400366808841937,0.08599795564253832,0.17393510820954816,-0.09376659044121993,11.431376672776974,0.11999988555908025,-0.0846024680775237,-0.07649974822998118,-0.39815815927664566,0.2451586628166833,-0.23732895375331253,0.08432945729335017,-0.44051734922243746,40.000152587890625,-6.087998496909719,0.16082920552333185,5,0.019999980926513672,-0.07000017166137695,0.12999987602233887,-0.04500007629394531,1.2200002670288086,2,0.06699747359134656,1.4285500197545355,12.149999618530273,-3.6666596024244082,12.039999961853027,-1.3333298012122503,12.210000038146973,0.06699747359134656
1398,2005-05-12,12.100000381469727,12.15999984741211,12.039999961853027,12.149999618530273,578899.0,0.0008271487804485389,2.42858310626703,4.999809269502194,37.50001986823383,44.97119836695343,0.01766378441804939,0.06516209833628572,0.1747295992521316,-0.09923177242362513,11.76586319198536,0.11999988555908203,-0.11369972747344192,-0.057499551773071644,-0.37584217404421416,0.2608430704980709,-0.2166708629086429,0.10167175936249961,-0.43190723569746226,44.000244140625,2.6475183066623345,0.15917131113557118,5,0.01999950408935547,-0.08000040054321289,0.1249997615814209,-0.05500030517578125,1.1999998092651385,3,0.06776856768368278,1.1818418269147082,12.09000015258789,1.4285500197545355,12.149999618530273,-3.6666596024244082,12.039999961853027,0.06776856768368278
1399,2005-05-13,12.029999732971193,12.140000343322756,12.0,12.050000190734865,305896.0,-0.005785177379476258,-2.5000119209402127,0.4000152590218967,35.43306968358277,44.068397892584585,0.07519188013926481,0.13748617684215958,0.25525650435386105,-0.02505708668993556,12.50150809690466,0.14000034332275568,-0.10810414747955122,-0.12450017929077006,-0.44662950854807093,0.1976291499665308,-0.2855648439194205,0.03656448533788037,-0.3436684516402533,19.047597422356038,-17.427987107036483,0.1610646646286502,5,0.08500003814697088,-0.00999975204467951,0.20500040054321111,0.01500034332275213,1.2200002670288068,4,0.0989194148355732,2.42858310626703,12.100000381469727,1.1818418269147082,12.09000015258789,1.4285500197545355,12.149999618530273,0.0989194148355732
1400,2005-05-16,12.06999969482422,12.130000114440918,12.050000190734865,12.050000190734865,325606.0,0.0033250176841981283,-7.000190739592593,-0.9999523173755483,39.51611786801455,43.58939335826542,0.018304790341153065,0.11437653572935957,0.21518134608151307,-0.059011316867357166,11.294423105297913,0.10000038146972479,-0.09194032953713993,-0.0915001869201646,-0.3988333404084212,0.21583296656809203,-0.2451667636642938,0.06216638982396461,-0.3657950406457786,38.88865341414964,5.697730303236291,0.15366657674412854,5,0.045000076293943536,-0.049999713897706854,0.16750049591064275,-0.024999618530275214,1.4800004959106445,0,0.10024855581942038,-2.5000119209402127,12.029999732971193,2.42858310626703,12.100000381469727,1.1818418269147082,12.09000015258789,0.10024855581942038
1401,2005-05-17,12.100000381469727,12.119999885559082,12.050000190734865,12.09000015258789,195650.0,0.0024855581942035965,1.8000305180437224,0.5000238424490964,51.99999618530639,44.643286061856614,-0.016574111843651096,0.10221808584662462,0.18513013663970312,-0.0844868379509709,10.0677597274182,0.06999969482421697,-0.08482581427200131,-0.0694995403289802,-0.36044887994906816,0.22144979929110775,-0.21497421013902418,0.07597512948106377,-0.3782798219007333,62.500298023508094,25.1190567114826,0.14547466981004362,5,0.0149993896484375,-0.12000036239624023,0.16499972343444824,-0.05500030517578125,1.6899995803833008,1,0.11404951382315409,-7.000190739592593,12.06999969482422,-2.5000119209402127,12.029999732971193,2.42858310626703,12.100000381469727,0.11404951382315409
1402,2005-05-18,12.40999984741211,12.479999542236328,12.050000190734865,12.100000381469727,602826.0,0.025619789766050394,-1.0975585928414018,30.999237078008775,64.34108125970778,46.461966550313676,-0.2983797605229057,-0.21402929044907992,-0.125831962168359,-0.38954961200693816,10.435150881621604,0.42999935150146307,-0.0741304773533571,0.23749995231628418,-0.0623858199909364,0.5373857246235048,0.08755706616267389,0.38744283846989447,-0.6711137005603742,85.41671633725136,43.250434093790474,0.14994288615360998,5,-0.17500019073486328,-0.42999982833862305,-0.14499974250793457,-0.36499977111816406,1.4099998474121112,2,0.06768736203998094,1.8000305180437224,12.100000381469727,-7.000190739592593,12.06999969482422,-2.5000119209402127,12.029999732971193,0.06768736203998094
1403,2005-05-19,12.449999809265135,12.449999809265135,12.279999732971193,12.279999732971193,493034.0,0.003223204056796769,1.0,0.5483882876286579,61.98346912026308,46.75642641186016,-0.3045657357606686,-0.2710779042172522,-0.161836311962535,-0.4246495009318423,11.241374413354297,0.17000007629394176,-0.056862963578932835,0.27949991226196147,-0.011883193954895788,0.5708830184788187,0.13380835915353195,0.425191465370391,-0.6942913868763139,93.75004967058432,48.38174143951457,0.14569155310842904,5,-0.21500015258788885,-0.4699997901916486,-0.18499970436096014,-0.38499975204467596,1.3699998855590856,3,0.0690763553033602,-1.0975585928414018,12.40999984741211,1.8000305180437224,12.100000381469727,-7.000190739592593,12.06999969482422,0.0690763553033602
1404,2005-05-20,12.460000038146973,12.649999618530273,12.25,12.460000038146973,424560.0,0.000803231247794578,1.1052657996576805,0.0,61.344551957596046,47.68225885607162,-0.3077358191603956,-0.29128701189341655,-0.17344514927870947,-0.4296417595343023,12.384476714250537,0.39999961853027344,-0.0274773590592563,0.2865001201629642,-0.015860679064271466,0.5888609193901999,0.13531972054934727,0.4376805197765812,-0.6878057857318076,68.33337306980098,22.00605636116839,0.15118039961361762,5,-0.13500022888183594,-0.4500002861022949,-0.17499995231628418,-0.3400001525878906,1.0500001907348633,4,0.06741574237690107,1.0,12.449999809265135,-1.0975585928414018,12.40999984741211,1.8000305180437224,12.100000381469727,0.06741574237690107
1405,2005-05-23,12.460000038146973,12.619999885559082,12.31999969482422,12.5,44431.0,0.0,1.1428605488400798,-100.0,65.17856686699498,50.18576364552215,-0.2703205895766274,-0.30204759118325697,-0.17573169691361556,-0.42665867851274797,13.58935368389676,0.3000001907348615,-0.007301624759882941,0.28350009918212926,-0.029332444994956575,0.5963326433592151,0.12708382709358723,0.4399163712706713,-0.6526935710872035,68.33337306980098,19.773894003709785,0.15641627208854259,5,-0.13500022888183594,-0.4500002861022949,-0.17499995231628418,-0.3400001525878906,1.2799997329711914,0,0.06340288598991961,1.1052657996576805,12.460000038146973,1.0,12.449999809265135,-1.0975585928414018,12.40999984741211,0.06340288598991961
1406,2005-05-24,12.460000038146973,12.550000190734865,12.369999885559082,12.369999885559082,72928.0,0.0,-3.0000000000000395,-2.250005960470162,70.87378730669593,54.241184457377265,-0.24777926057860178,-0.30757866327560635,-0.1845129662783851,-0.4247630082012659,13.905950106240814,0.18000030517578303,-0.02046279202404122,0.27700009346008336,-0.05412876132559319,0.6081289482457599,0.11143566606724598,0.44256452085292075,-0.6189858450283836,68.33337306980098,16.302152828166363,0.16556442739283816,5,-0.13500022888183594,-0.2050004005432129,-0.43000006675720215,-0.4200000762939453,1.3400001525878924,1,0.0874799477729371,1.1428605488400798,12.460000038146973,1.1052657996576805,12.460000038146973,1.0,12.449999809265135,0.0874799477729371
1407,2005-05-25,12.369999885559082,12.489999771118164,12.25,12.489999771118164,268345.0,-0.007223126188792173,3.0,-1.3333298012122239,65.17856686699488,57.316578568350714,-0.12726784654027945,-0.2036021286967813,-0.1022642988045721,-0.33065687007819733,13.8230137712808,0.23999977111816406,-0.010994534311464577,0.17149996757507324,-0.16437442123087997,0.5073743563810265,0.003562773172097522,0.33943716197804896,-0.4966262754240258,30.0,-24.8322749450843,0.16793719440297628,5,-0.04500007629394531,-0.11500024795532227,-0.3399999141693115,-0.3299999237060547,1.5900001525878906,2,0.11479386333314956,-3.0000000000000395,12.460000038146973,1.1428605488400798,12.460000038146973,1.1052657996576805,12.460000038146973,0.11479386333314956
1408,2005-05-26,12.229999542236328,12.420000076293945,12.220000267028807,12.380000114440918,222588.0,-0.01131773198205055,-1.3529510762550416,1.2500059604701619,50.925902214906806,59.03800440516449,0.03700343616781332,-0.05126609621514966,0.03367837339813917,-0.18732295161078127,13.50336902347192,0.1999998092651385,0.006993738380684178,0.021999645233155007,-0.30564590208641995,0.34964519255272997,-0.14182312842663158,0.1858224188929416,-0.32556089176546266,2.325416346002839,-46.7261138230421,0.1638227736597873,5,0.12000036239624023,0.07000017166137695,-0.20999956130981445,-0.18999958038330078,1.5,3,0.1300081939575568,3.0,12.369999885559082,-3.0000000000000395,12.460000038146973,1.1428605488400798,12.460000038146973,0.1300081939575568
1409,2005-05-27,12.199999809265135,12.289999961853027,12.199999809265135,12.229999542236328,192815.0,-0.002452962722327867,-5.000063578853081,0.19999745687820267,58.510625346213935,61.148505236075536,0.10465973094420811,-0.019095028472992936,0.062734335595513,-0.15668500395201868,13.167820545189207,0.0900001525878924,0.042942528673926006,-0.010000085830689898,-0.3368994326503394,0.3168992609889596,-0.17344975924051553,0.15344958757913574,-0.2657387200718926,0.0,-50.54827283163625,0.16344967340982489,5,0.15000009536743342,0.09999990463257014,-0.17999982833862127,-0.1599998474121076,1.8400001525878924,4,0.13278687794148958,-1.3529510762550416,12.229999542236328,3.0,12.369999885559082,-3.0000000000000395,12.460000038146973,0.13278687794148958
1410,2005-05-30,12.279999732971193,12.399999618530273,12.229999542236328,12.25,124466.0,0.006557370898096604,-3.8571000395089987,-1.0,57.142857142857224,61.719934231358955,0.06434783305513925,-0.09697880693840233,-0.02149011397800571,-0.2362137233751227,13.078087215479862,0.1999998092651385,0.07631927282961293,0.06549983024597417,-0.26271546570550974,0.3937151261974581,-0.09860781772976779,0.22960747822171612,-0.31710910260446923,22.85709614661579,-24.916026523269814,0.16410764797574204,5,0.07000017166137518,0.019999980926511896,-0.2799997329711932,-0.23999977111816584,1.6900005340576136,0,0.10016290901115843,-5.000063578853081,12.199999809265135,-1.3529510762550416,12.229999542236328,3.0,12.369999885559082,0.10016290901115843
1411,2005-05-31,12.350000381469727,12.369999885559082,12.289999961853027,12.289999961853027,220914.0,0.005700378666180672,-1.6666454740522927,2.000031789426718,64.1304167547777,61.696527064144504,0.03748051565470867,-0.15690974938918778,-0.09595613503346812,-0.304852308050215,12.697589456497024,0.09000015258788885,0.12413388106553214,0.12400045394897496,-0.20638375538698384,0.45438466328493377,-0.04119165071900355,0.2891925586169535,-0.35962539157646134,51.724342046848726,2.845386293824575,0.16519210466797898,5,0.07499933242797852,-0.050000667572021484,-0.35000038146972656,-0.3100004196166992,2.0999994277954084,1,0.11255055438978201,-3.8571000395089987,12.279999732971193,-5.000063578853081,12.199999809265135,-1.3529510762550416,12.229999542236328,0.11255055438978201
1412,2005-06-01,12.710000038146973,12.75,12.3100004196167,12.350000381469727,602534.0,0.02914976887105203,1.0,5.999952316617659,74.01570782455116,63.03344247573207,-0.3078640830662387,-0.4883936305851382,-0.4524614562705658,-0.660903682323779,12.739099983556462,0.4399995803833008,0.17512940783137765,0.45000009536743235,0.06853471926907773,0.831465471465787,0.25926740731825504,0.6407327834166097,-0.6932400631082274,92.72728218519659,41.44536585450855,0.19073268804917762,6,-0.2350001335144043,-0.3600001335144043,-0.7100000381469727,-0.6700000762939453,1.6899995803833008,2,0.08575925643717053,-1.6666454740522927,12.350000381469727,-3.8571000395089987,12.279999732971193,-5.000063578853081,12.199999809265135,0.08575925643717053
1413,2005-06-02,12.880000114440918,13.029999732971193,12.75,12.84000015258789,686696.0,0.013375301005799978,-1.5454490283371136,0.1111111111111111,81.02189272910783,65.21981367256672,-0.4586903079971627,-0.6234113682978055,-0.6207882826005129,-0.8259268503209256,13.052077661625331,0.3199996948242205,0.21416562724943233,0.5775001525878913,0.12175893066887866,1.033241374506904,0.349629541628385,0.8053707635473977,-0.8192457379044971,81.92775514237312,25.47090047134145,0.22787061095950595,6,-0.2650003433227539,-0.3900003433227539,-0.880000114440918,-0.8400001525878906,1.619999885559082,3,0.0838509250085464,1.0,12.710000038146973,-1.6666454740522927,12.350000381469727,-3.8571000395089987,12.279999732971193,0.0838509250085464
1414,2005-06-03,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0,0.0,1.0,0.0,80.45112350647878,66.91676441028713,-0.43901510936389165,-0.6014812598527843,-0.6190805338469669,-0.8210590906099409,14.353411688749496,0.0,0.21250594239575804,0.5440001487731934,0.023053545451530155,1.0649467520948566,0.28352684711236087,0.8044734504340258,-0.7417061093897157,81.25005215405156,21.63855600351144,0.26047330166083166,6,-0.2650003433227539,-0.38000011444091797,-0.880000114440918,-0.8400001525878906,1.7699995040893555,4,0.0659937438076883,-1.5454490283371136,12.880000114440918,1.0,12.710000038146973,-1.6666454740522927,12.350000381469727,0.0659937438076883
1415,2005-06-06,12.699999809265135,12.800000190734865,12.520000457763672,12.699999809265135,83794.0,-0.013975178849103265,1.7999866486104201,0.0,70.27024414698681,66.84970405920834,-0.24740828394800118,-0.38946844442166473,-0.4394288891104008,-0.6381463206545774,14.905402764646974,0.3599996566772461,0.20927914501355716,0.33099985122680486,-0.19459362198333352,0.8565933244369432,0.06820311462173656,0.5937965878318732,-0.49036934598033355,55.405401922298346,-3.6820256815293035,0.2627967366050691,6,-0.08500003814697088,-0.1900000572204572,-0.5774998664855939,-0.6599998474121076,2.1300001144409197,0,0.10551182462304531,1.0,12.880000114440918,-1.5454490283371136,12.880000114440918,1.0,12.710000038146973,0.10551182462304531
1416,2005-06-07,12.84000015258789,12.84000015258789,12.649999618530273,12.699999809265135,329181.0,0.01102364924609045,1.7142866874203855,100.0,66.41220818324497,66.98677531656946,-0.3663640883699397,-0.5008015681963585,-0.5778358786845494,-0.7716761196124473,15.531582592249727,0.1900005340576172,0.21064645175226637,0.43650016784667933,-0.11833605613416331,0.991336391827522,0.159082055856258,0.7139182798371007,-0.5647401477281786,73.61114422483405,17.116656210050223,0.277418111990421,6,-0.22500038146972656,-0.3300004005432129,-0.7175002098083496,-0.8000001907348633,1.8199996948242188,1,0.08800623839659116,1.7999866486104201,12.699999809265135,1.0,12.880000114440918,-1.5454490283371136,12.880000114440918,0.08800623839659116
1417,2005-06-08,12.899999618530273,12.93000030517578,12.760000228881836,12.800000190734865,263266.0,0.004672855547457999,1.1249903142937432,0.7142798754776657,66.91727490253521,68.76359450408373,-0.3836184421673696,-0.5238653408900351,-0.6397028737715296,-0.8249501321199606,16.290301977560873,0.17000007629394354,0.21020032750929296,0.45599966049194407,-0.12031899281264913,1.0323183137965373,0.16784033383964747,0.7441589871442407,-0.5643604354216425,74.50974525639825,21.78897180331125,0.2881593266522966,6,-0.2849998474121094,-0.3899998664855957,-0.7549996376037598,-0.8599996566772461,1.6500005722045916,2,0.12015505709847885,1.7142866874203855,12.84000015258789,1.7999866486104201,12.699999809265135,1.0,12.880000114440918,0.12015505709847885
1418,2005-06-09,12.920000076293945,12.989999771118164,12.850000381469727,12.869999885559082,228435.0,0.0015504231283032244,-2.111125239745261,0.5000047683988759,67.1641663576716,69.72509906091236,-0.3301702242304927,-0.505184735576977,-0.6520279621296012,-0.8356454904136044,17.205188786420607,0.1399993896484375,0.2058233350058103,0.4350001335144036,-0.1547902988689085,1.0247905658977157,0.14010491732274843,0.7298953497060587,-0.5288120491963095,85.10642615100542,32.94114302072274,0.2948952161916559,6,-0.29000043869018555,-0.4100003242492676,-0.7775001525878906,-0.880000114440918,1.7799997329711896,3,0.11455104748427059,1.1249903142937432,12.899999618530273,1.7142866874203855,12.84000015258789,1.7999866486104201,12.699999809265135,0.11455104748427059
1419,2005-06-10,13.220000267028807,13.229999542236328,12.979999542236328,12.979999542236328,578760.0,0.02321982886713081,-1.0833270417509409,4.799996185317251,73.17072036081413,71.50597275179646,-0.5255329846893613,-0.7499102665840116,-0.9394189899273648,-1.1249806381949092,18.229044857666594,0.3099994659423828,0.2233371195324061,0.6755002975463853,0.040603570877649986,1.3103970242151206,0.35805193421201764,0.992948660880753,-0.7777073034612858,98.59164956318949,46.46921253725408,0.31744836333436743,6,-0.4600005149841291,-0.6100006103515607,-1.0775003433227521,-1.1800003051757795,1.4799995422363281,4,0.09682297330685863,-2.111125239745261,12.920000076293945,1.1249903142937432,12.899999618530273,1.7142866874203855,12.84000015258789,0.09682297330685863
1420,2005-06-13,13.279999732971193,13.489999771118164,13.149999618530273,13.220000267028807,230739.0,0.004538537422879463,-2.399988555951859,0.24999701977677807,74.11762725936556,72.61566280786178,-0.4791531001290039,-0.7532301490489974,-0.9800492846353297,-1.169706431271413,19.520331425322844,0.3400001525878906,0.27758511528254104,0.6749997615814234,0.0010795427962850823,1.3489199803665617,0.33803965218885423,1.0119598709739925,-0.7589361115367907,75.00000000000021,23.89838171820857,0.3369601093925693,6,-0.37999963760376154,-0.5399999618530291,-1.1624999046325701,-1.2399997711181658,1.2700004577636719,0,0.10316264405922282,-1.0833270417509409,13.220000267028807,-2.111125239745261,12.920000076293945,1.1249903142937432,12.899999618530273,0.10316264405922282
1421,2005-06-14,13.479999542236328,13.59000015258789,13.25,13.25,208132.0,0.015060226904115126,-1.9565289502927372,3.833359824522137,80.66296683269015,73.35424714209945,-0.5610011197996343,-0.8901831065729464,-1.159890845850084,-1.3542322279582617,20.95452290321799,0.3400001525878906,0.33736335144353014,0.8059996128082272,0.07005339479447414,1.5419458308219802,0.4380265038013498,1.1739727218151046,-0.8426635828398741,86.74691319724515,31.613874182804203,0.3679731090068769,6,-0.4249992370605469,-0.6849994659423828,-1.3749995231628418,-1.4399995803833008,1.1600008010864276,1,0.10014839965237576,-2.399988555951859,13.279999732971193,-1.0833270417509409,13.220000267028807,-2.111125239745261,12.920000076293945,0.10014839965237576
1422,2005-06-15,13.25,13.5,13.25,13.479999542236328,162804.0,-0.017062281160743376,-1.1739173701756422,-1.0,76.84212269875822,72.88982824983839,-0.2752976688312945,-0.6261281205352365,-0.9148914380059896,-1.112493755388698,22.44106726327369,0.25,0.3948945801777395,0.5340000629425052,-0.23370053594368478,1.3017006618286953,0.15014976349941023,0.9178503623856002,-0.47929105355674473,54.05401922298717,-7.4383196878896385,0.3838502994430946,6,-0.19499969482421875,-0.4549999237060547,-1.190000057220459,-1.2100000381469727,1.2299995422363281,2,0.1064150828235555,-1.9565289502927372,13.479999542236328,-2.399988555951859,13.279999732971193,-1.0833270417509409,13.220000267028807,0.1064150828235555
1423,2005-06-16,13.3100004196167,13.399999618530273,13.210000038146973,13.31999969482422,108376.0,0.004528333555977371,1.2353007175033799,0.04347519612559444,78.75648794911626,72.70153541013144,-0.29937000519718104,-0.6518148577649683,-0.9592079037513841,-1.1609258545597037,23.930552607810522,0.18999958038330078,0.44760428853270007,0.5510004520416256,-0.24960201164276974,1.351602915726021,0.15069922019942794,0.9513016838838233,-0.4245907043131947,54.0984503589564,-14.545505624351222,0.400301231842198,6,-0.25500011444091797,-0.5150003433227539,-1.2450003623962402,-1.2700004577636719,1.2899999618530273,3,0.09316301517846792,-1.1739173701756422,13.25,-1.9565289502927372,13.479999542236328,-2.399988555951859,13.279999732971193,0.09316301517846792
1424,2005-06-17,13.300000190734865,13.380000114440918,13.1899995803833,13.3100004196167,239826.0,-0.0007513319734456791,1.5333468967358823,1.000095374343946,77.41935814663199,73.49588141009201,-0.24979618647995494,-0.6067665049847566,-0.9365403597861128,-1.1394576873430964,24.669041694622756,0.1900005340576172,0.4564439700466565,0.49900021553039764,-0.3233943266024184,1.3213947576632137,0.08780294446398962,0.9101974865968057,-0.3159478142115457,34.09099775886848,-38.67809061153166,0.4111972710664078,6,-0.18000030517578303,-0.5050001144409197,-1.2300002574920672,-1.2600002288818377,0.9099998474121076,4,0.10526312770322721,1.2353007175033799,13.3100004196167,-1.1739173701756422,13.25,-1.9565289502927372,13.479999542236328,0.10526312770322721
1425,2005-06-20,13.25,13.31999969482422,13.25,13.300000190734865,427722.0,-0.0037594127832942803,-1.7999771119037884,4.999904634752163,74.45650934497088,74.38969265028378,-0.12692098333793034,-0.5212728378733011,-0.8774164616196476,-1.0709786530613528,25.44743964932681,0.06999969482422053,0.4384328718689421,0.4095000267028812,-0.41979209846659593,1.2387921518723584,-0.005146035881857358,0.8241460892876198,-0.18111493482764018,15.000083446383314,-57.934680542342164,0.41464606258473835,6,-0.07499980926513672,-0.42999982833862305,-1.1825001239776611,-1.2100000381469727,0.8999996185302734,0,0.10943394786906668,1.5333468967358823,13.300000190734865,1.2353007175033799,13.3100004196167,-1.1739173701756422,13.25,0.10943394786906668
1426,2005-06-21,13.550000190734865,13.59000015258789,13.380000114440918,13.380000114440918,338684.0,0.022641523829046495,-1.470587575312188,-3.3999885559517735,73.59550080205048,75.13171775022991,-0.35270723523144554,-0.7751693181691852,-1.164618805412987,-1.3561564210499117,26.490012802148634,0.3400001525878906,0.43163802028499276,0.6550002098083514,-0.21143849375278378,1.5214389133694866,0.2217808580277847,1.088219561588918,-0.40815901332433135,90.00002384182424,18.76051003319209,0.43321935178056736,6,-0.32999992370605646,-0.7300000190734881,-1.4825003147125262,-1.5100002288818377,0.6099996566772443,1,0.0738007369685334,-1.7999771119037884,13.25,1.5333468967358823,13.300000190734865,1.2353007175033799,13.3100004196167,0.0738007369685334
1427,2005-06-22,13.789999961853027,13.899999618530273,13.529999732971193,13.529999732971193,323695.0,0.01771215998079967,-1.8461504603308765,1.5294124246877856,74.59458539919763,75.95731986595503,-0.506441706476652,-0.9521488305136963,-1.3861890161719526,-1.5810650729772444,28.489490133399375,0.36999988555908025,0.46107653142777494,0.823999977111816,-0.0925704018754594,1.7405703560990915,0.3657147876181792,1.2822851666054529,-0.5854165279176637,84.50709144124359,14.01564899343866,0.45828518949363756,6,-0.35000038146972656,-0.815000057220459,-1.7425000667572021,-1.75,0.48000049591064453,2,0.06163889657875754,-1.470587575312188,13.550000190734865,-1.7999771119037884,13.25,1.5333468967358823,13.300000190734865,0.06163889657875754
1428,2005-06-23,13.81999969482422,13.890000343322756,13.649999618530273,13.75,376805.0,0.002175470127206758,1.285710393184418,0.2692293584711967,74.99998731816143,76.16057175010472,-0.44181208373898606,-0.9032312839427092,-1.395741096040389,-1.5951670215532872,30.764643520542577,0.24000072479248225,0.49689815188144415,0.7744997024536158,-0.14907399875935745,1.698073403666589,0.31271285184712916,1.2362865530601024,-0.5041496713536713,88.7324057172103,18.7921226292691,0.4617868506064868,6,-0.2950000762939471,-0.7699999809265154,-1.7124998569488543,-1.7799997329711932,0.45000076293945135,3,0.0477568641089976,-1.8461504603308765,13.789999961853027,-1.470587575312188,13.550000190734865,-1.7999771119037884,13.25,0.0477568641089976
1429,2005-06-24,13.81999969482422,13.81999969482422,13.81999969482422,13.81999969482422,0.0,0.0,1.0,0.0,82.94117680057943,77.14096614357294,-0.3886191813322686,-0.817558789744858,-1.3687466651445437,-1.5786288295130593,33.27682035496018,0.0,0.5324650696344637,0.6934997081756613,-0.2015691289861934,1.588568545337516,0.24596528959473396,1.1410341267565887,-0.4106857361441154,87.69231220674524,15.256095604780683,0.44753441858092735,6,-0.2750000953674334,-0.7699999809265154,-1.7124998569488543,-1.7799997329711932,0.7400007247924787,4,0.056439993044111736,1.285710393184418,13.81999969482422,-1.8461504603308765,13.789999961853027,-1.470587575312188,13.550000190734865,0.056439993044111736
1430,2005-06-27,13.510000228881836,13.609999656677244,13.479999542236328,13.600000381469727,314663.0,-0.022431220896371173,1.3636663140920486,-100.0,67.91445077507754,75.72446435939375,-0.047565111119981296,-0.43288001122183317,-1.029640360040375,-1.2553226100456172,34.76498978879567,0.3400001525878924,0.5635459473392217,0.32200021743774343,-0.4936775770241919,1.1376780118996788,-0.08583867979322335,0.7298391146687102,0.3899993896484375,25.000045849770476,-45.33415038458425,0.4078388972309675,6,0.03499937057495117,-0.46000051498413086,-1.3425004482269287,-1.4700002670288086,1.0399999618530291,0,0.05181345650673408,1.0,13.81999969482422,1.285710393184418,13.81999969482422,-1.8461504603308765,13.789999961853027,0.05181345650673408
1431,2005-06-28,13.739999771118164,13.880000114440918,13.489999771118164,13.600000381469727,252665.0,0.01702439217910845,-1.166664900606112,-1.5555461365659307,70.588249043754,75.02958950883772,-0.26463420234348334,-0.5833116363926969,-1.2275826842142195,-1.4691058240277428,36.547497826244836,0.3900003433227539,0.5625900925665057,0.4824997901916497,-0.2666996696500519,1.2316992500333512,0.1079000602707989,0.8570995201125005,0.15159984588623132,61.90480515528994,-7.574821283887765,0.37459972992085044,6,-0.19500017166137695,-0.690000057220459,-1.5724999904632568,-1.6999998092651367,0.7700004577636719,1,0.02983987294337087,1.3636663140920486,13.510000228881836,1.0,13.81999969482422,1.285710393184418,13.81999969482422,0.02983987294337087
1432,2005-06-29,13.800000190734865,13.890000343322756,13.65999984741211,13.850000381469727,206440.0,0.004366842839606422,2.538466052892129,-0.3571457765667448,71.15385937973541,74.18485300112876,-0.2664305286488453,-0.5875911134783358,-1.2673852987344194,-1.5122167245956195,36.983537894522925,0.2300004959106463,0.5569147818625559,0.48800020217895757,-0.252031016102098,1.2280314204600131,0.11798459303843067,0.8580158113194845,-0.32000064849853693,78.04878616104979,10.110206818972742,0.37001560914052767,6,-0.25500059127807795,-0.75000047683716,-1.5100004673004168,-1.7600002288818377,0.3499994277954084,2,0.026086931282721437,-1.166664900606112,13.739999771118164,1.3636663140920486,13.510000228881836,1.0,13.81999969482422,0.026086931282721437
1433,2005-06-30,13.960000038146973,14.0,13.729999542236328,13.850000381469727,154575.0,0.011594191681209454,1.8421163585622575,-2.199984741269223,69.07217255028422,73.2573879348679,-0.36267026733634466,-0.6983355486140947,-1.4094249831342598,-1.6513511042756637,36.75319552440003,0.2700004577636719,0.523081089619513,0.594000053405761,-0.17051281529174567,1.3585129221032677,0.21174361905700856,0.9762564877545135,-0.47180047988891616,92.30770641528811,27.079699106911008,0.38225643434875317,6,-0.33500003814697266,-0.8600001335144043,-1.6700003147125244,-1.9200000762939453,0.1400003433227539,3,0.02220633372275027,2.538466052892129,13.800000190734865,-1.166664900606112,13.739999771118164,1.3636663140920486,13.510000228881836,0.02220633372275027
1434,2005-07-01,13.729999542236328,13.960000038146973,13.65999984741211,13.960000038146973,198609.0,-0.01647568017780421,1.608691686051092,-2.0909201251918192,60.66350432430351,71.7248318214604,-0.07292916413245187,-0.4230817874544339,-1.1608652325959952,-1.4049638537876188,36.38617056872558,0.3000001907348633,0.507411155189839,0.3214995861053467,-0.4235125300775131,1.0665117022882065,-0.05100647198608321,0.6940056441967766,-0.22132796630859453,48.076880754135644,-15.257601511927248,0.3725060580914303,7,-0.03999948501586914,-0.6299996376037598,-1.4049997329711914,-1.7099995613098145,0.6700000762939453,4,0.03933000244218432,1.8421163585622575,13.960000038146973,2.538466052892129,13.800000190734865,-1.166664900606112,13.739999771118164,0.03933000244218432
1435,2005-07-04,14.039999961853027,14.260000228881836,13.829999923706055,13.84000015258789,335430.0,0.022578327017642952,-2.9090889386918204,-0.8695625132166536,62.6126205463522,70.50451179304949,-0.2895305612409427,-0.6614588135958215,-1.4483215139985965,-1.694373113637969,38.13700678984169,0.5300006866455078,0.4912969512685095,0.5644999980926517,-0.15273068221110364,1.281730678396407,0.20588465794077493,0.9231153382445285,-0.511675248962403,71.4285537351809,10.598891648718833,0.35861534015187724,7,-0.1700000762939453,-0.7950000762939453,-1.7150001525878906,-2.0199999809265137,0.13000011444091797,0,0.03703706974191756,1.608691686051092,13.729999542236328,1.8421163585622575,13.960000038146973,2.538466052892129,13.800000190734865,0.03703706974191756
1436,2005-07-05,13.970000267028807,14.210000038146973,13.970000267028807,14.210000038146973,318170.0,-0.004985733263134673,1.0000000000000149,-1.2000000000000088,67.47573107686003,69.71352797945642,-0.1717498729280944,-0.5296153836140984,-1.3538696275979643,-1.6047786188187008,39.85536532910695,0.23999977111816584,0.48247948518569395,0.4380002975463846,-0.2456924325525467,1.1216930276453159,0.09615393249691806,0.7798466625958511,-0.39777502317870983,51.666703753977316,-9.606114416873176,0.3418463650494661,7,-0.10000038146972479,-0.6950001716613752,-1.64500045776367,-1.9500002861022931,-0.030000686645506036,1,0.04151753132567504,-2.9090889386918204,14.039999961853027,1.608691686051092,13.729999542236328,1.8421163585622575,13.960000038146973,0.04151753132567504
1437,2005-07-06,14.449999809265135,14.449999809265135,13.970000267028807,13.970000267028807,273080.0,0.03435930802157494,1.0,-1.9999999999999851,72.98386290467707,69.48951415573593,-0.6127166441989349,-0.9355025581260303,-1.794630967710079,-2.06219325685859,41.53561089862882,0.4799995422363281,0.5007700873069432,0.8404998302459692,0.1087400132616203,1.572259647230318,0.47461992175379386,1.2063797387381445,-0.836508066313133,100.0,36.25738089014082,0.36587990849217455,7,-0.4850001335144025,-1.069999694824217,-2.08750009536743,-2.4299998283386213,-0.8099994659423793,2,0.004152278228974682,1.0000000000000149,13.970000267028807,-2.9090889386918204,14.039999961853027,1.608691686051092,13.729999542236328,0.004152278228974682
1438,2005-07-07,14.399999618530273,14.449999809265135,13.850000381469727,14.399999618530273,268273.0,-0.003460220857774865,10.999942779759685,0.0,71.82538976714818,68.2544267075769,-0.5272358446917824,-0.8104939042289505,-1.70451980152923,-1.9901486343871113,42.91240635143955,0.5999994277954084,0.5037105766824634,0.7164996623992916,-0.02098591973055619,1.4539852445291395,0.3477568713343686,1.0852424534642147,-0.7195872302732216,93.67086162667894,25.09614582369761,0.3687427910649237,7,-0.434999942779541,-0.9149994850158691,-1.987499713897705,-2.3399996757507324,-1.0,3,-0.01736111157102349,1.0,14.449999809265135,1.0000000000000149,13.970000267028807,-2.9090889386918204,14.039999961853027,-0.01736111157102349
1439,2005-07-08,14.5,14.550000190734865,14.399999618530273,14.460000038146973,139334.0,0.00694447111936336,1.1428600622611274,100.0,74.31906903563845,68.96605095875034,-0.5818187962802384,-0.8534393941869247,-1.7662887398034002,-2.0666606020156983,43.75777477874165,0.15000057220459162,0.48920642542973525,0.752500057220459,-0.036019417198406956,1.541019531639325,0.358240320011026,1.146759794429892,-0.7580206180623019,93.05553164012031,16.972651790155965,0.39425973720943314,7,-0.48000001907348633,-0.9649996757507324,-1.947500228881836,-2.3000001907348633,-1.0,4,-0.027586180588294762,10.999942779759685,14.399999618530273,1.0,14.449999809265135,1.0000000000000149,13.970000267028807,-0.027586180588294762
1440,2005-07-11,14.649999618530273,14.649999618530273,14.479999542236328,14.5,40052.0,0.0103448012779499,1.2666734483679412,3.749994039529838,72.72726914472322,69.20371985885802,-0.6181038804812289,-0.9439356101549023,-1.8764927859509157,-2.1931788179894944,44.105418491318595,0.1700000762939453,0.4759278836837826,0.833999681472779,-0.018918319342162704,1.6869176822877208,0.40754068106530816,1.26045868188025,-0.827218155712858,100.0,24.616832358618126,0.4264590004074707,7,-0.49499988555908203,-1.0649995803833008,-2.0924997329711914,-2.4499998092651367,-1.1899995803833008,0,-0.017064846860731953,1.1428600622611274,14.5,10.999942779759685,14.399999618530273,1.0,14.449999809265135,-0.017064846860731953
1441,2005-07-12,14.829999923706055,14.829999923706055,14.5,14.649999618530273,130442.0,0.012286710570838855,2.6666596024244478,1.200005086275956,72.03390070228421,69.30150222803012,-0.7009388886695938,-1.0726045732625025,-2.01152875633805,-2.3500093455146374,44.370795299527934,0.3299999237060547,0.45800942672035916,0.9464999675750736,-0.0026994688085366647,1.8956994039586839,0.47190024938326935,1.4210996857668778,-0.9079522822030963,100.0,24.706376105218894,0.4745997181918047,7,-0.5850000381469727,-1.0900001525878906,-2.267500162124634,-2.630000114440918,-1.3999996185302752,1,-0.04450437294723697,1.2666734483679412,14.649999618530273,1.1428600622611274,14.5,10.999942779759685,14.399999618530273,-0.04450437294723697
1442,2005-07-13,14.65999984741211,14.800000190734865,14.449999809265135,14.800000190734865,77460.0,-0.011463255372118786,3.999993188057226,-0.7777783664646392,66.80000305175776,69.04903895041608,-0.4426704095274072,-0.8343312764129891,-1.794711275998278,-2.1577524847033214,44.56013131961135,0.38000011444091975,0.4915659786373219,0.7059998989105232,-0.2544690507948353,1.6664688486158816,0.22576542405784394,1.1862343737632024,-0.6108388864007175,82.65304533653041,8.685105096139878,0.48023447485267967,7,-0.41499996185302734,-0.8649997711181641,-2.0975000858306885,-2.4600000381469727,-1.1499996185302734,2,-0.04911325201384009,2.6666596024244478,14.829999923706055,1.2666734483679412,14.649999618530273,1.1428600622611274,14.5,-0.04911325201384009
1443,2005-07-14,14.550000190734865,14.880000114440918,14.3100004196167,14.670000076293945,289830.0,-0.0075033873002844365,1.1111101299646258,0.8571399377388201,63.98468566926935,69.41805909985672,-0.2684034416875214,-0.660536861897226,-1.6382071474440867,-2.0254307206757804,44.73545463853464,0.5699996948242188,0.5000993206468092,0.5340002536773696,-0.4114017816408282,1.4794022889955674,0.06129923601826981,1.0067012713364694,-0.3915217749462201,42.10524554617156,-28.882152944296436,0.4727010176590993,7,-0.19500017166137873,-0.6849999427795428,-1.9875004291534442,-2.3500003814697283,-0.8800001144409197,3,-0.06254294401944949,3.999993188057226,14.65999984741211,2.6666596024244478,14.829999923706055,1.2666734483679412,14.649999618530273,-0.06254294401944949
1444,2005-07-15,14.699999809265135,14.699999809265135,14.510000228881836,14.600000381469727,60252.0,0.010309251997521418,2.800013351516927,-0.8333293596865563,74.28570761277396,70.71506877390358,-0.2976384899778477,-0.7381179585139126,-1.7448032995919558,-2.152328708005191,45.03368141007151,0.189999580383299,0.5095965592030183,0.6139998912811269,-0.3153665065433273,1.543366289105581,0.14931669236889888,1.0786830901933548,-0.42607792169212644,68.42098218468468,-8.037193099654061,0.4646831989122272,7,-0.3349995613098127,-0.7699999809265119,-2.130000114440916,-2.4999999999999982,-0.8000001907348615,4,-0.08843538827228392,1.1111101299646258,14.550000190734865,3.999993188057226,14.65999984741211,2.6666596024244478,14.829999923706055,-0.08843538827228392
1445,2005-07-18,14.699999809265135,14.699999809265135,14.510000228881836,14.600000381469727,32836.0,0.0,2.800013351516927,1.0,71.62161988006903,71.17572308537126,-0.21699093285311477,-0.657635085564559,-1.6950244987099854,-2.1286732094254877,45.34802472691637,0.189999580383299,0.5198791583050948,0.54149990081787,-0.3381715764908826,1.4211713781266226,0.10166416216349461,0.9813356394722454,-0.3899993896484357,68.42098218468468,-9.470042564988972,0.43983573865437614,7,-0.3349995613098127,-0.6849999427795392,-2.015000104904173,-2.40000009536743,-1.0999994277954084,0,-0.08163264114526025,2.800013351516927,14.699999809265135,1.1111101299646258,14.550000190734865,3.999993188057226,14.65999984741211,-0.08163264114526025
1446,2005-07-19,14.550000190734865,14.699999809265135,14.420000076293945,14.600000381469727,42678.0,-0.010204055814730606,1.240006408715871,-0.5000047683988581,66.23376998691285,70.42571276117522,0.026746451153258022,-0.45205375263537206,-1.4995089171834284,-1.9540534565227414,44.876218220474485,0.27999973297118963,0.5670174995561563,0.34150028228759943,-0.5056192491438871,1.188619813719086,-0.08205948342814473,0.7650600480033436,-0.14879981994629077,42.10524554617156,-34.28837417263152,0.42355976571574344,7,-0.1849999427795428,-0.5150003433227557,-1.7300002574920672,-2.120000362396242,-1.1199998855590856,1,-0.07491409885217604,2.800013351516927,14.699999809265135,2.800013351516927,14.699999809265135,1.1111101299646258,14.550000190734865,-0.07491409885217604
1447,2005-07-20,14.640000343322756,14.699999809265135,14.109999656677244,14.600000381469727,115655.0,0.006185577416363275,6.375052899488156,-0.7999961853173502,65.17857979146898,69.68717831943309,-0.03740091398421086,-0.5007844191976183,-1.5400745985325752,-2.019298865114452,43.29188715857817,0.5900001525878906,0.5919030993410441,0.38900041580200373,-0.45499759056926514,1.2329984221732726,-0.032998587383630706,0.8109994189876382,0.2399997711181623,68.83121708587058,-5.320138626171513,0.42199900318563466,7,-0.14500045776367365,-0.6050004959106463,-1.7150001525878924,-2.1600003242492694,-1.2899999618530291,2,-0.08265027389147928,1.240006408715871,14.550000190734865,2.800013351516927,14.699999809265135,2.800013351516927,14.699999809265135,-0.08265027389147928
1448,2005-07-21,14.479999542236328,14.579999923706055,14.40999984741211,14.550000190734865,99597.0,-0.010929016211355669,1.6153834867769505,-1.7500178814104523,67.28110538320573,68.90518235805168,0.1510229446018787,-0.3044101235139909,-1.3318017043763017,-1.8364997725139816,41.62193687742018,0.2300004959106463,0.6128107674092327,0.1959996223449707,-0.6284274065193696,1.020426651209311,-0.21621389208720032,0.6082131367771417,0.38460056304931634,62.711828791258824,-14.128970456183964,0.41221351443217047,7,0.015000343322753906,-0.44499969482421875,-1.5549993515014648,-1.9999995231628418,-1.2799997329711932,3,-0.06698890497372789,6.375052899488156,14.640000343322756,1.240006408715871,14.550000190734865,2.800013351516927,14.699999809265135,-0.06698890497372789
1449,2005-07-22,14.600000381469727,14.600000381469727,14.350000381469727,14.5,65749.0,0.008287351037779445,3.999980926586431,-1.4285636435470543,64.14142119593625,67.9511992526309,0.05218691901360906,-0.3825949282015131,-1.3988840889317053,-1.9326133933072551,39.77011713600113,0.25,0.5767675070154326,0.27700042724609375,-0.5285879066247592,1.0825887611169467,-0.1257937396893336,0.6797945941815211,0.2495077148437499,83.05094882487988,5.297282689210974,0.40279416693542663,7,-0.10500049591064453,-0.5650005340576172,-1.6750001907348633,-2.1200003623962402,-1.4000005722045916,4,-0.06369864937511471,1.6153834867769505,14.479999542236328,6.375052899488156,14.640000343322756,1.240006408715871,14.550000190734865,-0.06369864937511471
1450,2005-07-25,14.210000038146973,14.56999969482422,14.100000381469727,14.399999618530273,116250.0,-0.02671235158443841,-1.2926857634648796,-1.8999885559518588,55.2173837326463,66.08269736711557,0.41706891644812316,0.06591607319723458,-0.960695580708748,-1.5263396648993073,39.327326913311,0.5,0.5367761524263983,-0.14799990653991735,-0.860286087702308,0.5642862746224733,-0.5041429971211127,0.20814318404127796,0.6247178893737786,18.33329359686564,-60.129291159500355,0.35614309058119525,7,0.2800002098083496,-0.14499998092651367,-1.252500057220459,-1.7300000190734863,-1.0100002288818377,0,-0.021815652271956254,3.999980926586431,14.600000381469727,1.6153834867769505,14.479999542236328,6.375052899488156,14.640000343322756,-0.021815652271956254
1451,2005-07-26,14.149999618530273,14.25,14.09000015258789,14.170000076293945,193955.0,-0.004222408124956112,-1.2857220708446866,0.10526579965768036,42.021280103483704,63.329505928418456,0.41400443310353197,0.16675729986797982,-0.8531778305073132,-1.4504092242327449,38.234603117337294,0.15999984741210938,0.47664775325851316,-0.22850031852722097,-0.887503560402827,0.430502923348385,-0.558001939465024,0.10100130241058203,0.6553296071484365,9.83598355927092,-63.179908510892496,0.3295016209378029,7,0.33500051498413086,-0.01999950408935547,-1.1524994373321533,-1.669999599456787,-0.9600000381469727,1,-0.03886920508042202,-1.2926857634648796,14.210000038146973,3.999980926586431,14.600000381469727,1.6153834867769505,14.479999542236328,-0.03886920508042202
1452,2005-07-27,14.15999984741211,14.270000457763672,14.079999923706055,14.199999809265135,357354.0,0.0007067299753662493,1.111102280855122,1.9999523173754596,43.47827439045246,61.05101578632769,0.3638871126600627,0.19511377708196243,-0.8245585591736067,-1.446494947577202,37.0881683282022,0.1900005340576172,0.4114102580902852,-0.23650007247924876,-0.8468417181087915,0.373841573150294,-0.5416708952940201,0.06867075033552261,0.6024096338811518,15.38458716942376,-52.7458289579208,0.3051708228147709,7,0.23000001907348633,0.019999980926513672,-1.1399996280670166,-1.679999828338623,-0.9499998092651367,2,-0.05155364054398248,-1.2857220708446866,14.149999618530273,-1.2926857634648796,14.210000038146973,3.999980926586431,14.600000381469727,-0.05155364054398248
1453,2005-07-28,14.270000457763672,14.289999961853027,14.199999809265135,14.210000038146973,462756.0,0.00776840476955698,-1.2499791386030654,-1.5000119209403904,43.78380384644726,57.661915367846944,0.23466969233749957,0.11544746226044822,-0.8951547177866868,-1.5395647503244945,35.67390118474501,0.13000011444091797,0.3341753524735882,-0.1419994831085205,-0.7205858447646989,0.4365868785476579,-0.4312926639366097,0.14729369771956868,0.4378162589226129,36.5385320764406,-27.264237800390482,0.28929318082808886,7,0.11999940872192383,-0.09000062942504883,-1.0625007152557373,-1.6350007057189941,-1.25,3,-0.06447092128812193,1.111102280855122,14.15999984741211,-1.2857220708446866,14.149999618530273,-1.2926857634648796,14.210000038146973,-0.06447092128812193
1454,2005-07-29,14.270000457763672,14.470000267028807,14.25,14.289999961853027,239483.0,0.0,-6.333290948104526,-0.3333227370261464,38.82357165056077,54.01768778679047,0.18691602076155078,0.1665145441209468,-0.8552602182037106,-1.5253361342328375,34.77491918883123,0.22000026702880682,0.27725480828784654,-0.16899952888488734,-0.6568691415401968,0.31887008377042214,-0.4129343352125421,0.0749352774427674,0.38759091548419455,38.77563730775655,-19.60372299777911,0.24393480632765488,7,0.11999940872192383,-0.09000062942504883,-0.9825007915496826,-1.6350007057189941,-1.2800006866455078,4,-0.07498252376834347,-1.2499791386030654,14.270000457763672,1.111102280855122,14.15999984741211,-1.2857220708446866,14.149999618530273,-0.07498252376834347
1455,2005-08-01,14.5600004196167,14.600000381469727,14.270000457763672,14.270000457763672,224311.0,0.020322351264904892,-1.2758618421701684,-14.500357636736446,42.54145975209766,51.385208871811,-0.13972484395762308,-0.08699090292007128,-1.1011733174208373,-1.7995960429262539,33.365089314391206,0.3299999237060547,0.2395345176367627,0.09500041007995641,-0.3574780665729165,0.5474788867328293,-0.13123882824648092,0.32123964840639374,0.05138363766782206,92.30770641528811,37.57405152850174,0.2262392383264368,8,-0.17000055313110352,-0.38000059127807617,-1.2625007629394531,-1.9250006675720215,-1.1600008010864258,0,-0.09340663263438054,-6.333290948104526,14.270000457763672,-1.2499791386030654,14.270000457763672,1.111102280855122,14.15999984741211,-0.09340663263438054
1456,2005-08-02,14.550000190734865,14.65999984741211,14.380000114440918,14.5,542321.0,-0.0006868288869250616,1.0740759055507478,0.1724144734895009,46.666682079561795,49.32833134826576,-0.1449697310323934,-0.03300267188853567,-1.0462934538329254,-1.776947542298453,31.947561558708692,0.2799997329711914,0.1586729932406037,0.05600018501281845,-0.33275760898123075,0.44475797900686764,-0.13837871198420615,0.25037908200984305,-0.47000026702881037,81.03453945745821,28.600149904019233,0.19437889699702415,8,-0.18000030517578303,-0.36500024795532404,-1.252500534057619,-1.9150004386901873,-0.7700004577636719,1,-0.09278353015619767,-1.2758618421701684,14.5600004196167,-6.333290948104526,14.270000457763672,-1.2499791386030654,14.270000457763672,-0.09278353015619767
1457,2005-08-03,14.510000228881836,14.630000114440918,14.199999809265135,14.550000190734865,618617.0,-0.002749138235647597,3.300007152564212,-0.7999961853172933,48.73418065336227,47.26756193383872,-0.14008051399483,0.012356364992685442,-0.9580519216610544,-1.7232858032356049,29.73578522959569,0.430000305175783,0.08649508285714802,0.013000202178954368,-0.37525363331720385,0.4012540376751126,-0.18112671556912474,0.20712711992703348,-0.41840030670165973,67.39138998020103,13.086547863621156,0.19412691774807903,8,-0.1400003433227539,-0.24000024795532227,-1.2125005722045898,-1.8750004768371582,-0.7899999618530291,2,-0.09097178688330432,1.0740759055507478,14.550000190734865,-1.2758618421701684,14.5600004196167,-6.333290948104526,14.270000457763672,-0.09097178688330432
1458,2005-08-04,14.149999618530273,14.520000457763672,13.93000030517578,14.520000457763672,596162.0,-0.02481051720695282,2.1891827802894106,9.250029802350399,34.63689859373298,43.98928164470502,0.1879520236338621,0.3717258675242956,-0.548485022838296,-1.34886368809957,27.840028204124096,0.5900001525878924,0.025608188854640446,-0.33450040817260707,-0.7509756295949721,0.08197481324975797,-0.5427380188837887,-0.12626279746142544,0.5100002288818359,30.136911138400606,-21.45774305846281,0.2082376107111821,8,0.14500045776367188,0.12000036239624023,-0.8524999618530273,-1.2699999809265137,-0.39999961853027344,3,-0.06643106754238459,3.300007152564212,14.510000228881836,1.0740759055507478,14.550000190734865,-1.2758618421701684,14.5600004196167,-0.06643106754238459
1459,2005-08-05,14.100000381469727,14.1899995803833,14.0,14.050000190734865,94501.0,-0.0035335150818710526,-1.5333180746024784,-0.135135344120993,33.69569442666389,41.597982832929205,0.17831978184760722,0.41130969860801336,-0.44751141429076036,-1.2828308985363979,25.65166684222048,0.18999958038330078,-0.04354188883287158,-0.36449966430664027,-0.8148784267886313,0.08587909817535078,-0.5896890455476349,-0.13931028306564563,0.545399475097657,23.287696287200042,-25.097132075232764,0.22518938124099536,8,0.19499969482421875,0.1699995994567871,-0.7375004291534424,-1.1700005531311035,-0.1700000762939471,4,-0.07659573719766666,2.1891827802894106,14.149999618530273,3.300007152564212,14.510000228881836,1.0740759055507478,14.550000190734865,-0.07659573719766666
1460,2005-08-08,14.399999618530273,14.399999618530273,14.100000381469727,14.100000381469727,59581.0,0.021276541059871645,1.0,5.999961853173075,46.23114638689697,42.06574575330845,-0.10269297501183772,0.09657207574768023,-0.6945783126315614,-1.5669650423080235,23.23315463523987,0.2999992370605469,-0.10203527694524084,-0.052000427246094105,-0.4945100416937471,0.3905091872015589,-0.2732552344699215,0.1692543799777333,0.23109224700927733,64.3835079560004,14.576278395107757,0.22125480722382684,8,-0.10499954223632812,-0.04499959945678711,-1.0049996376037598,-1.424999713897705,-0.5299997329711914,0,-0.09791665866419097,-1.5333180746024784,14.100000381469727,2.1891827802894106,14.149999618530273,3.300007152564212,14.510000228881836,-0.09791665866419097
1461,2005-08-09,14.170000076293945,14.350000381469727,14.109999656677244,14.300000190734865,384084.0,-0.015972190856196944,1.0869583245222463,-0.4333348168304931,38.967140354309784,41.564508638181486,0.14577140822170165,0.28943008924022173,-0.4154843716756549,-1.3227558027654673,20.373201839770466,0.2899999618530291,-0.16739075941520554,-0.24899997711181676,-0.6707707279674917,0.17277077374385819,-0.45988535253965424,-0.03811460168397929,0.4470699580383304,34.2856909304187,-12.573359571810883,0.21088537542783767,8,0.125,0.19500017166137695,-0.6125001907348633,-1.065000057220459,-0.25,1,-0.05434018727013723,1.0,14.399999618530273,-1.5333180746024784,14.100000381469727,2.1891827802894106,14.149999618530273,-0.05434018727013723
1462,2005-08-10,13.9399995803833,14.199999809265135,13.9399995803833,14.149999618530273,238332.0,-0.01623150985690036,-1.4761922062115806,1.6153834867769283,37.727283170392425,40.89156189639761,0.3813902942441949,0.48773046185401014,-0.1496555232806358,-1.077822735538982,17.504902700614874,0.26000022888183416,-0.19240991463402857,-0.44300045967102086,-0.8996290022549545,0.013628082912912731,-0.6713147309629885,-0.21468618837905318,0.6633290593658447,1.6947919697413494,-41.37613539162415,0.22831427129196685,8,0.35500049591064453,0.4250006675720215,-0.36749958992004395,-0.8349995613098145,-0.13999938964843572,2,-0.011477751235894118,1.0869583245222463,14.170000076293945,1.0,14.399999618530273,-1.5333180746024784,14.100000381469727,-0.011477751235894118
1463,2005-08-11,13.640000343322756,13.920000076293945,13.529999732971193,13.920000076293945,1432150.0,-0.021520749360904645,1.7857193946886976,1.3333318195648436,29.831932941472076,39.89249092872109,0.6510957097691055,0.7547559844402247,0.17794430288690855,-0.7663998656970126,15.638874265273344,0.4099998474121076,-0.18763388710857143,-0.6974997043609594,-1.2544037849118244,-0.1405956238100945,-0.9759517446363919,-0.41904766408552696,0.9498617297349217,12.643749979446698,-24.321966110807665,0.278452040275432,8,0.4549994468688947,0.564999580383299,0.03249955177306951,-0.44000053405762074,-0.02000045776367365,3,0.005865096898272082,-1.4761922062115806,13.9399995803833,1.0869583245222463,14.170000076293945,1.0,14.399999618530273,0.005865096898272082
1464,2005-08-12,13.399999618530273,13.75,13.390000343322756,13.600000381469727,401695.0,-0.017595360612286948,-2.2727343661947774,0.7142891202686684,31.838559652742887,38.70327980657056,0.8434013071120336,0.9405951264748751,0.4433258517527001,-0.5162551256533092,13.801310401386294,0.3599996566772443,-0.19413221088996302,-0.8725004196166992,-1.5431130521218055,-0.20188778711159294,-1.2078067358692532,-0.5371941033641452,1.1474679609239438,0.9900279587293042,-36.74908557745824,0.3353063162525535,8,0.6250004768371582,0.7350006103515625,0.3250002861022949,-0.1999998092651385,0.26000022888183594,4,0.0261194321965299,1.7857193946886976,13.640000343322756,-1.4761922062115806,13.9399995803833,1.0869583245222463,14.170000076293945,0.0261194321965299
1465,2005-08-15,13.5,13.729999542236328,13.359999656677244,13.380000114440918,214050.0,0.007462715247501972,-3.6249754132070504,-0.5999971389879647,35.682830672848596,37.48285187249132,0.6450626230644598,0.78640358638987,0.3761944407726432,-0.6054270104856592,11.891696785719354,0.3699998855590838,-0.20921676285055923,-0.7125000476837151,-1.4348028659673844,0.009802770599954158,-1.0736514568255497,-0.3513486385418805,0.9780195452863296,14.141438467340686,-26.00663532379916,0.36115140914183474,8,0.49499988555908203,0.619999885559082,0.2775001525878906,-0.25,0.0,0,0.03185187445746518,-2.2727343661947774,13.399999618530273,1.7857193946886976,13.640000343322756,-1.4761922062115806,13.9399995803833,0.03185187445746518
1466,2005-08-16,13.460000038146973,13.6899995803833,13.449999809265135,13.630000114440918,165510.0,-0.0029629601372612724,-1.5263062791747946,-1.4166686534900539,34.78261410401268,35.93267781145247,0.5746127442820708,0.7805770974601209,0.4447629370103918,-0.5545615416436913,10.356663033262627,0.23999977111816584,-0.2186673335699485,-0.6980000019073493,-1.4754616431799352,0.07946163936523654,-1.0867308225436414,-0.3092691812710573,0.9285779160506298,11.90480515529015,-30.07958604294123,0.3887308206362929,8,0.48000001907348633,0.6599998474121094,0.4099998474121094,-0.15000009536743164,0.06999969482422053,1,0.030460612648598007,-3.6249754132070504,13.5,-2.2727343661947774,13.399999618530273,1.7857193946886976,13.640000343322756,0.030460612648598007
1467,2005-08-17,13.43000030517578,13.550000190734865,13.359999656677244,13.449999809265135,203450.0,-0.002228806306550646,-1.3749947846197388,0.11764408890484579,31.08107179279655,35.53758594468176,0.4864601607711041,0.7539332977536244,0.5016373680909485,-0.5158361710555237,10.270375187527149,0.19000053405762074,-0.26197407199144074,-0.6674997329711925,-1.4747792038329361,0.1397797378905512,-1.0711394684020643,-0.26385999754032063,0.8762913852201937,12.500106436785877,-28.926727640827572,0.40363973543087206,8,0.4499993324279803,0.6899995803833026,0.5624995231628436,-0.0200004577636701,-0.07999992370605291,2,0.0364854623964026,-1.5263062791747946,13.460000038146973,-3.6249754132070504,13.5,-2.2727343661947774,13.399999618530273,0.0364854623964026
1468,2005-08-18,13.510000228881836,13.65999984741211,13.479999542236328,13.489999771118164,295885.0,0.005956807288770127,-7.999809269502194,-1.0000476848981927,33.47825041339725,35.51342549876324,0.3421052020891242,0.6298291111605501,0.4493510734750732,-0.5819262045741223,10.006778403748871,0.2299995422363299,-0.3193528992324204,-0.5389998435974128,-1.365836670396483,0.2878369832016574,-0.9524182569969479,-0.1255814301978777,0.7205880988166395,38.46165132230524,-3.164199359137477,0.413418413399535,8,0.36999940872192383,0.6099996566772461,0.5099997520446777,-0.10000038146972656,-0.1100006103515625,3,0.021465577863800656,-1.3749947846197388,13.43000030517578,-1.5263062791747946,13.460000038146973,-3.6249754132070504,13.5,0.021465577863800656
1469,2005-08-19,13.670000076293945,13.739999771118164,13.539999961853027,13.600000381469727,88639.0,0.011843067705510357,-1.105255232645686,3.499904634751097,29.49307135552337,33.65363938416618,0.12817420401541924,0.4180154774196012,0.3098240798771492,-0.7263058691992583,9.869934542711633,0.22999954223632812,-0.3814209280760821,-0.33249998092651367,-1.1330492048232,0.4680492429701726,-0.7327745928748559,0.06777463102182857,0.49094115772283153,81.57903322550133,44.44884344031449,0.40027461194834296,8,0.18499994277954102,0.3599996566772443,0.440000057220459,-0.2350001335144043,-0.27999973297118963,4,-0.003657658409349396,-7.999809269502194,13.510000228881836,-1.3749947846197388,13.43000030517578,-1.5263062791747946,13.460000038146973,-0.003657658409349396
1470,2005-08-22,13.899999618530273,13.899999618530273,13.6899995803833,13.699999809265135,187700.0,0.016825131013362915,1.1000023841880648,2.8571525885558837,36.4016527705454,33.36858520819236,-0.2013870465525187,0.17244187570862657,0.10145785407753749,-0.9363151217072705,10.4971065542595,0.22999954223632812,-0.3840625005738527,-0.0870004177093513,-0.8826227321375768,0.7086218967188742,-0.48481157492346405,0.31081073950476146,0.19686628929934002,100.0,65.59691447341959,0.39781115721411275,8,-0.11999988555908381,0.1300001144409162,0.24750041961669922,-0.4649996757507324,-0.5699996948242188,0,-0.017266171057891078,-1.105255232645686,13.670000076293945,-7.999809269502194,13.510000228881836,-1.3749947846197388,13.43000030517578,-0.017266171057891078
1471,2005-08-23,13.600000381469727,13.899999618530273,13.550000190734865,13.899999618530273,85160.0,-0.021582679517531345,1.3333354526149699,-1.499997615811922,32.830176728599184,32.82446227021533,0.01034242684014508,0.4523142496884507,0.41360284427988603,-0.6188251661006063,11.354086078472625,0.3499994277954084,-0.38950867172314574,-0.3594996929168701,-1.1692944076704386,0.45029502183669834,-0.7643970502936543,0.04539766445991411,0.43791622626769744,44.44458180495258,13.627117070911432,0.4048973573767839,8,0.03999948501586914,0.42999935150146307,0.5899996757507324,-0.16500043869018555,-0.37000083923339844,1,-0.007352969019469913,1.1000023841880648,13.899999618530273,-1.105255232645686,13.670000076293945,-7.999809269502194,13.510000228881836,-0.007352969019469913
1472,2005-08-24,13.43000030517578,13.710000038146973,13.359999656677244,13.710000038146973,410500.0,-0.012500005259233338,1.500005108974437,0.933334816830493,35.36585082190538,33.43934203470792,0.11218911793604391,0.5953440783929853,0.6014383841905708,-0.43358237477562334,12.377480829078467,0.35000038146972834,-0.4547387653574706,-0.4929997920990008,-1.3300900419313901,0.34409045773338853,-0.9115449170151955,-0.07445466718280613,0.5536829464768296,12.963083971029448,-17.199364062462863,0.4185451249161951,8,0.1999993324279803,0.5999994277954102,0.7699997425079363,0.004999637603761542,-0.3800001144409144,2,0.007445973605590739,1.3333354526149699,13.600000381469727,1.1000023841880648,13.899999618530273,-1.105255232645686,13.670000076293945,0.007445973605590739
1473,2005-08-25,13.350000381469727,13.380000114440918,13.289999961853027,13.380000114440918,233100.0,-0.005956807288769905,5.000063578853673,0.10714200564711905,34.93974611559311,33.78391830835795,0.16396965766371174,0.635466656260423,0.6967776052402073,-0.33880985978043654,13.445666700504594,0.14000034332275213,-0.49180555824130323,-0.5269997119903564,-1.3846611379309195,0.3306617139502066,-0.955830424960638,-0.09816899902007492,0.5837881825848541,9.836139899410753,-20.32033648622123,0.4288307129702818,8,0.24499940872192383,0.6249995231628418,0.9149994850158691,0.08999967575073242,-0.15000057220459162,3,0.0,1.500005108974437,13.43000030517578,1.3333354526149699,13.600000381469727,1.1000023841880648,13.899999618530273,0.0
1474,2005-08-26,13.199999809265135,13.34000015258789,13.15999984741211,13.289999961853027,168601.0,-0.011235997596883762,-1.117649698751248,3.0000317894268957,24.358969656436685,32.525711528756624,0.3158296365462192,0.7390887862427213,0.8610131047057692,-0.17635568899521026,14.018228588930148,0.1900005340576172,-0.5161127962119672,-0.6235002517700217,-1.5109157607401489,0.26391525720010556,-1.0672080062550862,-0.17979249728495716,0.6694098945692897,5.405401922298476,-19.57799054249736,0.44370775448506367,8,0.32999992370605646,0.7100000381469744,1.0650000572204608,0.24000024795532404,0.03999996185302912,4,0.015151500920837835,5.000063578853673,13.350000381469727,1.500005108974437,13.43000030517578,1.3333354526149699,13.600000381469727,0.015151500920837835
1475,2005-08-29,13.199999809265135,13.199999809265135,13.0,13.050000190734865,82397.0,0.0,1.6666709052300028,-1.6666596024243756,27.014207941712883,31.66255528850109,0.3003884342535237,0.6661296584519096,0.8771534275340134,-0.16537236475788042,14.319295305160034,0.19999980926513494,-0.4946095525203571,-0.5555002212524425,-1.4132199103635603,0.3022194678586754,-0.9843600658080014,-0.12664037669688355,0.5842807117986126,22.222210448460043,-1.5190496036710393,0.42885984455555864,8,0.2500000000000018,0.6300001144409197,1.0650000572204608,0.24000024795532404,0.060000419616700995,0,0.014393980060837475,-1.117649698751248,13.199999809265135,5.000063578853673,13.350000381469727,1.500005108974437,13.43000030517578,0.014393980060837475
1476,2005-08-30,13.199999809265135,13.529999732971193,13.149999618530273,13.149999618530273,331586.0,0.0,-14.199946594442078,0.33333545261497766,30.31914623790533,31.577896893513174,0.29014021271690993,0.5900578973956971,0.8839551463760689,-0.15427753564361346,13.963825912141441,0.38000011444091975,-0.46423773774619903,-0.48800020217895757,-1.2933402086881411,0.317339804330226,-0.8906702054335494,-0.08533019892436577,0.4744814388496881,28.168985706974603,1.5712904914629995,0.4026700032545914,8,0.2500000000000018,0.6300001144409197,1.0775003433227557,0.24000024795532404,0.0,1,0.009848493660558288,1.6666709052300028,13.199999809265135,-1.117649698751248,13.199999809265135,5.000063578853673,13.350000381469727,0.009848493660558288
1477,2005-08-31,13.1899995803833,13.350000381469727,13.029999732971193,13.199999809265135,329524.0,-0.0007575931080555653,1.0645111671691265,-0.20000381468268535,35.849033969995844,31.841317288690796,0.29336680089379286,0.5229062043299173,0.893044033589705,-0.1318506209145447,14.511388711188946,0.3200006484985334,-0.45108898542397924,-0.43200039863586426,-1.1669790213349795,0.30297822406325103,-0.799489709985421,-0.0645110872863075,0.3900542929954476,35.84899549253692,7.176972022435905,0.3674893113495574,8,0.26000022888183594,0.6400003433227539,1.1175005435943604,0.27500057220458984,0.3600006103515643,2,0.0030325976592535664,-14.199946594442078,13.199999809265135,1.6666709052300028,13.199999809265135,-1.117649698751248,13.199999809265135,0.0030325976592535664
1478,2005-09-01,13.210000038146973,13.350000381469727,13.130000114440918,13.199999809265135,473813.0,0.001516334981042533,-1.9333443535979045,-1.0000000000003553,43.06570816588924,33.349388045398115,0.2529348941394538,0.4520493649798567,0.8713787223089682,-0.13854324763592274,15.562602540737853,0.2200002670288086,-0.43142294743321585,-0.36499996185302663,-1.0776968202077217,0.34769689650166846,-0.7213483910303751,-0.008651532675678197,0.3199996948242205,39.622668669983405,7.141345999232051,0.3563484291773477,9,0.23999977111816406,0.619999885559082,1.0749998092651367,0.25500011444091797,0.1400003433227539,3,-0.012112024750194572,1.0645111671691265,13.1899995803833,-14.199946594442078,13.199999809265135,1.6666709052300028,13.199999809265135,-0.012112024750194572
1479,2005-09-02,13.020000457763672,13.239999771118164,12.970000267028807,13.199999809265135,569160.0,-0.014383011342515739,1.0769250519937488,-17.99952317375211,33.56164920440001,33.03383209360418,0.38111391207980283,0.5870899114220727,1.05747131177805,0.0668281807850093,16.819051389972106,0.26999950408935725,-0.4052402177203085,-0.500999546051025,-1.2098576279271285,0.2078585358250784,-0.8554285869890759,-0.1465705051129742,0.4357993125915538,8.92861400335856,-24.80381105645931,0.35442904093805133,9,0.41499948501586914,0.7949995994567871,1.2649993896484375,0.44499969482421875,0.4099998474121076,4,0.013824834498690874,-1.9333443535979045,13.210000038146973,1.0645111671691265,13.1899995803833,-14.199946594442078,13.199999809265135,0.013824834498690874
1480,2005-09-05,12.989999771118164,13.100000381469727,12.979999542236328,13.0,484310.0,-0.0023042001221758035,-6.999872846334796,0.05555702728048247,33.79309210850846,33.14082269137189,0.30000500352024595,0.5333878516381709,1.0931295815441295,0.11473706233537229,17.936163535764116,0.12000083923339844,-0.3911721805659987,-0.46050024032592773,-1.0755218320930133,0.15452135144115786,-0.7680110362094705,-0.15298944444238494,0.38807207870483396,3.5713434218551248,-31.562149577363627,0.3075107958835427,9,0.35000038146972656,0.8250002861022949,1.2950000762939453,0.5500001907348633,0.43000030517578125,0,0.01924557385719483,1.0769250519937488,13.020000457763672,-1.9333443535979045,13.210000038146973,1.0645111671691265,13.1899995803833,0.01924557385719483
1481,2005-09-06,13.399999618530273,13.4399995803833,12.970000267028807,13.0,2639800.0,0.031562729379233545,-1.0434793425439026,-39.99904634751097,49.18030907387281,34.67576249714604,-0.1579595849360711,0.06613448361186336,0.686253491313515,-0.27494831344336745,18.64781476753977,0.46999931335449396,-0.372299777786095,-0.012000370025635476,-0.5253833322901151,0.5013825922388442,-0.2686918511578753,0.24469111110660435,-0.4299993515014666,91.48935738489949,51.28315696491497,0.2566914811322396,9,-0.14999961853027344,0.41500043869018555,0.8850002288818359,0.1400003433227539,-0.14999961853027344,1,-0.010447715942830227,-6.999872846334796,12.989999771118164,1.0769250519937488,13.020000457763672,-1.9333443535979045,13.210000038146973,-0.010447715942830227
1482,2005-09-07,13.779999732971193,13.8100004196167,13.399999618530273,13.399999618530273,1169739.0,0.02835821830288965,-1.1578983032131285,0.9500011920940368,56.33801618738942,37.053348060678964,-0.5398636199265869,-0.34410970139021835,0.3119228848968447,-0.6387645813624054,19.661171439002782,0.4100008010864258,-0.37850839020940086,0.37599973678589116,-0.10681657536880351,0.8588160489405858,0.1345915807085447,0.6174078928632376,-0.8099994659423864,96.42849033383159,53.68824718801323,0.24140815607734706,9,-0.3899993896484393,0.0200004577636701,0.49750018119811834,-0.23999977111816584,-0.5900001525878924,2,-0.04208998076526094,-1.0434793425439026,13.399999618530273,-6.999872846334796,12.989999771118164,1.0769250519937488,13.020000457763672,-0.04208998076526094
1483,2005-09-08,13.720000267028807,13.800000190734865,13.630000114440918,13.779999732971193,348269.0,-0.004354097757986675,2.3999885559517735,-0.1578932838761414,51.231531953496344,40.03918831590781,-0.4714368483689171,-0.292822714672333,0.3718534903441739,-0.5650012523348291,19.432892906084504,0.1700000762939471,-0.3491211659044744,0.31200027465820135,-0.18028121660192475,0.8042817659183275,0.0658595290281383,0.5581410202882644,-0.75,89.28569806676609,49.33261133971777,0.24614074563006338,9,-0.3299999237060529,0.025000095367433417,0.599999666213991,-0.18000030517577947,-0.7200002670288068,3,-0.01239067587356224,-1.1578983032131285,13.779999732971193,-1.0434793425439026,13.399999618530273,-6.999872846334796,12.989999771118164,-0.01239067587356224
1484,2005-09-09,13.75,13.779999732971193,13.710000038146973,13.720000267028807,417842.0,0.0021865694159850513,-1.7999771119037884,-0.5,45.901649596069426,42.137792944169654,-0.464010089646834,-0.31121290414562,0.3495468144817693,-0.5794858959592091,18.821789746399233,0.06999969482422053,-0.31730172680993185,0.32449998855590856,-0.19092422148606225,0.8399241985978794,0.06678788353492315,0.582212093576894,-0.7463997268676774,92.85709420029883,58.00036464783216,0.2577121050209856,9,-0.3599996566772461,-0.06500005722045898,0.5325000286102295,-0.21000003814697266,-0.8199996948242205,4,-0.02909088134765625,2.3999885559517735,13.720000267028807,-1.1578983032131285,13.779999732971193,-1.0434793425439026,13.399999618530273,-0.02909088134765625
1485,2005-09-12,13.93000030517578,13.949999809265135,13.670000076293945,13.670000076293945,325133.0,0.013090931285511198,-1.1538422037193128,8.666751438470992,59.649114979593534,45.39667835991279,-0.5918046872654088,-0.48206252089339685,0.16949603079146236,-0.7427669065433591,18.276078215468566,0.27999973297118963,-0.27111618259636927,0.4830002784728986,-0.07925464355195011,1.0452552004977473,0.20187281746047425,0.764127739485323,-0.8941440261840814,97.95923332334246,61.65850379093449,0.281127461012424,9,-0.4700002670288086,-0.24500036239623846,0.35249972343445,-0.39000034332275213,-1.02000045776367,0,-0.03589375370036585,-1.7999771119037884,13.75,2.3999885559517735,13.720000267028807,-1.1578983032131285,13.779999732971193,-0.03589375370036585
1486,2005-09-13,13.869999885559082,13.979999542236328,13.84000015258789,13.979999542236328,481972.0,-0.004307280567280691,1.5454513928023375,-0.4230752301654286,63.74997541310459,48.496782964702646,-0.47692370876093904,-0.4108347383610198,0.23100436565658278,-0.6651086587293893,17.73117462214,0.1399993896484375,-0.18294835665235354,0.402499866485595,-0.1907916166687329,0.9957913496399229,0.10585412490843105,0.6991456080627589,-0.7792949947509769,81.0345394574579,40.05579352797251,0.2966457415771642,9,-0.39499998092651367,-0.20999956130981445,0.4550001621246338,-0.3299999237060547,-1.369999885559082,1,-0.032444110524734726,-1.1538422037193128,13.93000030517578,-1.7999771119037884,13.75,2.3999885559517735,13.720000267028807,-0.032444110524734726
1487,2005-09-14,13.920000076293945,14.020000457763672,13.81999969482422,13.859999656677244,526650.0,0.0036049164489844188,-1.8571467496815888,-0.5454600625959257,68.15283799823354,51.28424183496312,-0.4609582960455434,-0.44506170704219983,0.16764999933063507,-0.6926698846009103,16.95161250314402,0.20000076293945135,-0.1020672332177206,0.4280000686645504,-0.1983209030892965,1.0543210404183974,0.11483958278762785,0.741160554541473,-0.7581516133715827,74.35889911846336,28.224652944496142,0.3131604858769231,9,-0.4249997138977051,-0.33500003814697443,0.4100000858306885,-0.36500024795532227,-1.0399999618530273,2,-0.048132189125125735,1.5454513928023375,13.869999885559082,-1.1538422037193128,13.93000030517578,-1.7999771119037884,13.75,-0.048132189125125735
1488,2005-09-15,13.800000190734865,14.0,13.800000190734865,13.84000015258789,116088.0,-0.008620681386592999,-9.0000000000008,-0.6666613685130238,69.48052028476462,55.2752275105592,-0.27766505713129064,-0.31855422931386634,0.2742378681760549,-0.5503816725721578,16.596170263191244,0.19999980926513494,-0.03280737937022238,0.29350018501281916,-0.3478233501061112,0.9348237201317495,-0.027161582546646912,0.6141619525722852,-0.5523365283283717,37.14284935776968,-13.559075666129893,0.3206617675594655,9,-0.3049998283386248,-0.3049998283386248,0.5299999713897687,-0.2150001525878924,-0.8500003814697301,3,-0.04420294216815379,-1.8571467496815888,13.920000076293945,1.5454513928023375,13.869999885559082,-1.1538422037193128,13.93000030517578,-0.04420294216815379
1489,2005-09-16,13.619999885559082,13.899999618530273,13.609999656677244,13.899999618530273,322160.0,-0.013043500194777735,1.071430274420059,7.000000000000311,62.20929587835564,58.43258348498666,-0.004027975607600709,-0.15019231448938086,0.43523420622728537,-0.35082951444712407,16.310209845143284,0.2899999618530291,0.019764419926287857,0.11599988937377859,-0.5230257444099298,0.7550255231574869,-0.20351292751807648,0.43551270626563365,-0.2951025436168706,2.4390754494476417,-49.722838155822714,0.3195128168918544,9,-0.1249995231628418,-0.1249995231628418,0.5299999713897705,-0.024999618530273438,-0.5599994659423828,4,-0.045521284197399425,-9.0000000000008,13.800000190734865,-1.8571467496815888,13.920000076293945,1.5454513928023375,13.869999885559082,-0.045521284197399425
1490,2005-09-19,13.65999984741211,13.75,13.529999732971193,13.619999885559082,476338.0,0.0029368547862793637,-1.0000000000000162,-0.14285714285714285,63.06817412130624,59.97567960136815,0.06817564150517086,-0.22039407608376393,0.371467583799749,-0.3713255414493126,16.56536069397553,0.22000026702880682,0.05999509782326129,0.1679998397827145,-0.44832553928324437,0.7843252188486733,-0.14016284975026494,0.4761625293156939,-0.2655921938877519,26.530596356969234,-27.482087582386463,0.3081626895329791,9,0.05000019073486328,-0.16499948501586914,0.4200003147125244,0.04000043869018555,-0.7399997711181641,0,-0.053440669867549695,1.071430274420059,13.619999885559082,-9.0000000000008,13.800000190734865,-1.8571467496815888,13.920000076293945,-0.053440669867549695
1491,2005-09-20,13.5,13.75,13.449999809265135,13.609999656677244,420874.0,-0.011713019707128458,-1.8571441546586667,-2.7499940395297937,58.11519082715483,60.173143450230974,0.27250958459637253,-0.07195953608425398,0.49954870573927046,-0.19143644715706998,16.420603074181308,0.30000019073486506,0.13395777019332655,0.013000011444091797,-0.6012552991809148,0.6272553220690984,-0.2941276438684124,0.320127666756596,0.5200004577636719,8.771953306820386,-45.57455630452531,0.3071276553125036,9,0.2350001335144043,-0.004999637603759766,0.557499885559082,0.20000028610229492,-0.44999980926513494,1,-0.04370371500651038,-1.0000000000000162,13.65999984741211,1.071430274420059,13.619999885559082,-9.0000000000008,13.800000190734865,-0.04370371500651038
1492,2005-09-21,13.529999732971193,13.729999542236328,13.4399995803833,13.539999961853027,279583.0,0.002222202442310639,-2.052622596998444,0.09091145539823228,58.3333250549108,60.96223157261036,0.22721173884411705,-0.09916782556838655,0.44280120088539654,-0.19973352088041985,15.718578791589078,0.28999996185302734,0.2174869370552024,0.03799977302551483,-0.5759298571497204,0.6519294032007501,-0.2689650420621028,0.34496458811313246,0.47860071182250863,16.07144377668402,-38.47949261732353,0.3069648150876179,9,0.20000028610229315,-0.03499937057495295,0.5000002384185773,0.17000055313110174,-0.5299997329711932,2,-0.07612710667400768,-1.8571441546586667,13.5,-1.0000000000000162,13.65999984741211,1.071430274420059,13.619999885559082,-0.07612710667400768
1493,2005-09-22,13.350000381469727,13.59000015258789,13.31999969482422,13.550000190734865,146446.0,-0.013303721733476936,-1.0769171517545841,19.999523173759215,58.63874214841367,62.377464078426385,0.39024566435024965,0.08519976203509572,0.5969558514529112,0.001142132104121174,14.93486285049449,0.2700004577636701,0.24381737349662203,-0.1419995784759518,-0.7559292086511871,0.4719300516992835,-0.44896439356356943,0.16496523661166584,0.6358560287475594,5.172532860661296,-52.87115894576603,0.3069648150876179,9,0.31999969482421875,0.14499998092651367,0.6499993801116943,0.41499948501586914,-0.3000001907348615,3,-0.03520601150552671,-2.052622596998444,13.529999732971193,-1.8571441546586667,13.5,-1.0000000000000162,13.65999984741211,-0.03520601150552671
1494,2005-09-23,13.399999618530273,13.399999618530273,13.260000228881836,13.300000190734865,194402.0,0.0037452610960182486,1.8000038147190935,-0.4999976158119219,60.62176652254474,62.48553647208763,0.318915101150937,0.05370578241443269,0.5163243713477215,-0.030352211655969796,13.832109382490259,0.1399993896484375,0.22457930666832837,-0.10200033187866175,-0.7022670331253504,0.49826636936802693,-0.4021336825020061,0.1981330187446826,0.545905388763428,28.5713173557129,-34.86065205924747,0.3001333506233442,9,0.24000072479248047,0.0950007438659668,0.6000001430511475,0.4200005531311035,-0.21000003814697266,4,-0.03358207627430476,-1.0769171517545841,13.350000381469727,-2.052622596998444,13.529999732971193,-1.8571441546586667,13.5,-0.03358207627430476
1495,2005-09-26,13.390000343322756,13.5,13.350000381469727,13.449999809265135,157672.0,-0.0007462145889683969,-1.1428610354223434,-0.5999980926404284,49.67322583600898,60.92145318574367,0.2729651816845706,0.08292064593601012,0.49494364056518947,0.0009960933871084876,12.121658939038282,0.14999961853027344,0.22177946398741355,-0.12149963378906037,-0.707486044905254,0.4644867773271333,-0.4144928393471563,0.17149357176903557,0.5010322816979969,26.530647992806934,-31.974503474821482,0.2929932055580968,9,0.24999999999999822,0.10500001907348455,0.5524995326995832,0.4749999046325666,-0.19000053405762074,0,-0.024645251325226325,1.8000038147190935,13.399999618530273,-1.0769171517545841,13.350000381469727,-2.052622596998444,13.529999732971193,-0.024645251325226325
1496,2005-09-27,13.329999923706055,13.399999618530273,13.270000457763672,13.399999618530273,406400.0,-0.004480987160438876,2.714277929155313,1.1666719649045418,31.40493783373728,56.838353167466316,0.2774925028099329,0.16143665258477924,0.5270555321948294,0.08045700201625294,11.786416198765393,0.12999916076660156,0.22664358725291578,-0.18800005912780726,-0.7622034459610276,0.3862033277054131,-0.47510175254441656,0.09910163428880203,0.5105501096235852,14.893573848994581,-37.21114209294039,0.2871016934166101,9,0.3000001907348633,0.16500043869018555,0.5749998092651349,0.5999999046325684,-0.48999977111816406,1,-0.030757678151442924,-1.1428610354223434,13.390000343322756,1.8000038147190935,13.399999618530273,-1.0769171517545841,13.350000381469727,-0.030757678151442924
1497,2005-09-28,13.229999542236328,13.380000114440918,13.050000190734865,13.329999923706055,411900.0,-0.007501904129188053,2.299986648610484,1.42858310626703,30.39995605465407,52.49606825300958,0.30097390354982423,0.2788860117004024,0.5945289536568268,0.2004919622825998,11.368073037130051,0.3299999237060529,0.18302531541496592,-0.29000043869018555,-0.8596541201531096,0.2796532427727385,-0.5748272794216476,-0.005173597958723519,0.5641065067374882,33.33321559575487,-13.487206883028009,0.28482684073146214,9,0.24500036239624023,0.2650008201599121,0.6050002574920654,0.7850003242492676,-0.29999923706054865,2,-0.013605393630349072,2.714277929155313,13.329999923706055,-1.1428610354223434,13.390000343322756,1.8000038147190935,13.399999618530273,-0.013605393630349072
1498,2005-09-29,13.050000190734865,13.359999656677244,13.039999961853027,13.239999771118164,533248.0,-0.013605393630349072,-2.047615587576788,1.899988555951841,24.999982970085284,48.36170015209066,0.40610384996030824,0.4704017165721819,0.7443971947077586,0.39952292499190456,10.938168293027022,0.319999694824217,0.12768569929699325,-0.4619997978210435,-1.054038220386147,0.13003862474405992,-0.7580190091035952,-0.1659805865384918,0.6696952724150567,2.1739626201166926,-37.21938702682521,0.2960192112825518,9,0.3449997901916486,0.4450001716613752,0.7799994945526105,0.9849996566772443,-0.020000457763671875,3,-0.00383143218422044,2.299986648610484,13.229999542236328,2.714277929155313,13.329999923706055,-1.1428610354223434,13.390000343322756,-0.00383143218422044
1499,2005-09-30,13.199999809265135,13.260000228881836,13.050000190734865,13.0600004196167,148498.0,0.011494223474170173,-1.6250029802351171,-0.7368405202053894,23.35760681690185,43.949414896045724,0.21262130573853533,0.3526596655618359,0.5615196585872226,0.2707380815747218,10.059763245671324,0.21000003814697088,0.05828227010178999,-0.3210001468658472,-0.8864214021714876,0.24442110843979314,-0.6037107745186674,-0.038289519213027035,0.43813219372916024,34.782572639915024,2.681855137119321,0.28271062765281973,9,0.19500017166137873,0.2950005531311053,0.5850000381469744,0.8350000381469744,-0.17000007629394176,4,-0.011363607628614103,-2.047615587576788,13.050000190734865,2.299986648610484,13.229999542236328,2.714277929155313,13.329999923706055,-0.011363607628614103
1500,2005-10-03,13.239999771118164,13.350000381469727,13.149999618530273,13.199999809265135,240183.0,0.0030303001841676114,-1.8571467496815417,0.28571525885560217,26.66661957155219,40.45512920097876,0.11932758699388302,0.3503099640608962,0.5010015110538024,0.2517621839087951,8.982151633379312,0.20000076293945312,-0.008982849125112935,-0.2935001850128174,-0.8191487745041854,0.23214840447855067,-0.5563244797585014,-0.030675890267133354,0.3263563869391781,55.55555555555556,28.4200480373216,0.2628242947456836,10,0.14499998092651367,0.25500059127807617,0.48000001907348633,0.7800002098083496,-0.23999977111816406,0,-0.003776449516557756,-1.6250029802351171,13.199999809265135,-2.047615587576788,13.050000190734865,2.299986648610484,13.229999542236328,-0.003776449516557756
1501,2005-10-04,13.260000228881836,13.289999961853027,13.170000076293945,13.270000457763672,336701.0,0.0015106086185363576,3.800068665598535,-0.2500059604701508,24.999963875912314,36.751422403312255,0.06895426213950095,0.33653779791076843,0.4622265229290896,0.2526365070449934,9.18099487543356,0.11999988555908203,-0.05579348788037386,-0.26649975776672363,-0.8032453816252385,0.27024586609179124,-0.5348725696959811,0.0018730541625338049,0.24319318563098768,64.7059318515859,41.74511359586393,0.26837281192925766,10,0.05499982833862305,0.2350001335144043,0.37999963760375977,0.679999828338623,-0.15999984741210938,1,-0.004524918445024784,-1.8571467496815417,13.239999771118164,-1.6250029802351171,13.199999809265135,-2.047615587576788,13.050000190734865,-0.004524918445024784
1502,2005-10-05,13.199999809265135,13.300000190734865,13.140000343322756,13.300000190734865,247429.0,-0.004524918445024784,2.199984741269031,9.99980926950255,26.190429335666494,33.14605431300702,0.08629643822176014,0.3698189616950813,0.5020457253316124,0.3284249253705962,9.60246532814513,0.15999984741210938,-0.11375069114561143,-0.2975001811981226,-0.8392275560870761,0.2442271936908309,-0.5683638686425994,-0.02663649375364585,0.24761039092851256,49.99999999999972,27.642047130452674,0.27086368744447664,10,0.07000017166137873,0.2950005531311053,0.44000005722046076,0.740000247955324,-0.10999965667724432,2,-0.027272701657507503,3.800068665598535,13.260000228881836,-1.8571467496815417,13.239999771118164,-1.6250029802351171,13.199999809265135,-0.027272701657507503
1503,2005-10-06,13.550000190734865,13.550000190734865,13.130000114440918,13.199999809265135,621852.0,0.026515180797507476,1.3999978201753527,-3.499990463293127,47.552455480699145,31.693908641690847,-0.259656102733155,0.006777050404005891,0.13196887768126686,-0.004230624705124697,9.636586399007218,0.4200000762939471,-0.1453439215130814,0.06100020408630513,-0.47127999576972535,0.5932804039423356,-0.205139895841711,0.32714030401432126,-0.5100002288818377,100.0,72.01921246520922,0.2661400999280155,10,-0.25500011444091975,-0.05499982833862482,0.08999967575073065,0.3899998664855939,-0.3900003433227557,3,-0.045756448474666866,2.199984741269031,13.199999809265135,3.800068665598535,13.260000228881836,-1.8571467496815417,13.239999771118164,-0.045756448474666866
1504,2005-10-07,13.350000381469727,13.600000381469727,13.350000381469727,13.489999771118164,551131.0,-0.01476013331733328,-2.571444141689373,-0.39999782017536284,40.251578362725375,30.64705892243711,-0.07542644080211858,0.18474538344414526,0.30915427226672065,0.21196743983218092,9.728449685888313,0.25,-0.1871236407491761,-0.11899962425231969,-0.6399260058646021,0.40192675735996275,-0.37946281505846,0.14146356655382064,-0.2998004150390621,46.808540858833965,17.874136518247067,0.2604631908061411,10,-0.03000020980834961,0.14499998092651367,0.28999948501586914,0.5899996757507324,-0.24000072479248225,4,-0.02397008534491918,1.3999978201753527,13.550000190734865,2.199984741269031,13.199999809265135,3.800068665598535,13.260000228881836,-0.02397008534491918
1505,2005-10-10,13.43000030517578,13.5,13.350000381469727,13.479999542236328,184343.0,0.005992503477160627,2.333319204848896,0.35713896457766936,47.682126733983885,32.45563546690896,-0.16668430965333414,0.06889855162763148,0.1974501602865164,0.14879541493870363,9.319557337487314,0.14999961853027344,-0.21625768874932483,-0.013999700546266425,-0.48761515683737144,0.4596157557448386,-0.2508074286918198,0.22280802759928697,-0.35780832214355307,63.829791551261614,31.008835295456564,0.23680772814555276,10,-0.11000013351440252,0.06500005722046076,0.19499969482422053,0.4949998855590838,-0.45000076293945135,0,-0.029784107454594033,-2.571444141689373,13.350000381469727,1.3999978201753527,13.550000190734865,2.199984741269031,13.199999809265135,-0.029784107454594033
1506,2005-10-11,13.420000076293945,13.489999771118164,13.369999885559082,13.399999618530273,109243.0,-0.0007446186637821706,-2.0,-0.4000152590218825,46.30873342349504,34.223277396780176,-0.15933026920475868,0.045805849861519476,0.1752987122681695,0.17573623194238053,8.801756196196653,0.11999988555908203,-0.25594881145758563,-0.0014999389648444605,-0.43056384284328253,0.4275639649135936,-0.21603189090406438,0.21303201297437546,-0.3266957573242184,61.70208448738006,25.656899274059015,0.21453195193921915,10,-0.09999990463256836,0.07500028610229492,0.1575000286102295,0.505000114440918,-0.4400005340576172,1,-0.031296577787347735,2.333319204848896,13.43000030517578,-2.571444141689373,13.350000381469727,1.3999978201753527,13.550000190734865,-0.031296577787347735
1507,2005-10-12,13.25,13.449999809265135,13.15999984741211,13.449999809265135,340622.0,-0.012667665821719742,1.9000023841880984,-9.999761586877653,46.62160768919487,36.625680143347914,0.015427604654229654,0.17184831312989068,0.3117983136083531,0.3632973842257279,8.335401584946581,0.28999996185302557,-0.27480919312581875,-0.1380000114440918,-0.503029252932965,0.22702923004478137,-0.3205146321885284,0.04451460930034479,-0.13642783853027396,25.53187603864205,-13.822879032075722,0.18251462074443692,10,0.07500028610229492,0.2800002098083496,0.2825000286102295,0.6750001907348633,-0.23999977111816406,2,-0.011320725926813102,-2.0,13.420000076293945,2.333319204848896,13.43000030517578,-2.571444141689373,13.350000381469727,-0.011320725926813102
1508,2005-10-13,13.1899995803833,13.229999542236328,13.06999969482422,13.199999809265135,468297.0,-0.00452833355597726,3.5714441416893226,0.05000119209402394,42.953022282045524,38.80294852836387,0.10881882954712019,0.193738946538355,0.34851601220281303,0.4429236701337196,8.050418364046317,0.18000030517577947,-0.2642874656792724,-0.16750040054321325,-0.48663578994712253,0.15163498886069604,-0.327068095245167,-0.00793270584125949,0.4100008010864258,22.64145850802319,-17.330573100560898,0.1595676947019542,10,0.14500045776367188,0.34000062942504883,0.4050006866455078,0.7350006103515625,-0.25,3,-0.007581457996718499,1.9000023841880984,13.25,-2.0,13.420000076293945,2.333319204848896,13.43000030517578,-0.007581457996718499
1509,2005-10-14,13.0,13.170000076293945,12.899999618530273,13.119999885559082,494822.0,-0.01440482080574712,1.4545466367849076,11.999713904255422,38.32335021583288,40.09814082217284,0.29889718883949357,0.353006964438066,0.5141568920282751,0.6521225343861552,8.710088622215107,0.28999996185302734,-0.24835684374604128,-0.3264999866485603,-0.6584654820600857,0.005465508762965143,-0.4924827343543239,-0.16051723894279668,0.5894003677368165,16.66671964853945,-23.972602839844278,0.16598274770576282,10,0.25,0.46000003814697266,0.5675003528594971,0.9250001907348633,0.07999992370605469,4,0.012307680570162294,3.5714441416893226,13.1899995803833,1.9000023841880984,13.25,-2.0,13.420000076293945,0.012307680570162294
1510,2005-10-17,12.93000030517578,13.100000381469727,12.90999984741211,13.020000457763672,243557.0,-0.005384591909555425,-1.9230611226855248,0.7500019868234021,38.09525161102806,41.55317279274126,0.35794031602158327,0.38526557770524583,0.5488109083528716,0.739832012511215,9.698675630507351,0.1900005340576172,-0.20633249549766042,-0.3599997043609644,-0.6980436292173984,-0.021955779504530426,-0.5290216667891805,-0.1909777419327483,0.6318240325927746,5.084860828241382,-37.207878143887775,0.16902196242821693,10,0.3199996948242205,0.5299997329711932,0.607499837875368,0.9949998855590838,0.1700000762939471,0,0.013921063205962314,1.4545466367849076,13.0,3.5714441416893226,13.1899995803833,1.9000023841880984,13.25,0.013921063205962314
1511,2005-10-18,12.90999984741211,13.100000381469727,12.90999984741211,12.960000038146973,234256.0,-0.0015468257766138027,-6.599992370634572,0.5555567329292477,40.00001192092611,43.087570857770096,0.36103925214347754,0.37818827310437086,0.5399192363233425,0.7764880343421616,10.625730805814896,0.1900005340576172,-0.17250406995514567,-0.35050015449523997,-0.713439955244084,0.012439646253604053,-0.531970054869662,-0.16903025412081796,0.6253515015869127,1.8182228025183989,-39.88905885024061,0.18146990037442187,10,0.3400001525878906,0.5500001907348633,0.6625001430511475,1.015000343322754,0.15000057220458984,1,0.005422129794854458,-1.9230611226855248,12.93000030517578,1.4545466367849076,13.0,3.5714441416893226,13.1899995803833,0.005422129794854458
1512,2005-10-19,12.5,13.0,12.420000076293945,12.989999771118164,561358.0,-0.031758315434395334,1.2745084839577092,9.799958038490148,34.972679589034286,41.68981798091845,0.739017524740488,0.7452773933169219,0.9230817646057154,1.1951802392281472,12.082116581732874,0.5799999237060547,-0.15781478771016388,-0.7090000152587894,-1.1854739821751394,-0.2325260483424394,-0.9472369987169635,-0.4707630318006153,1.0099372797802726,9.876540302774133,-35.30997152260696,0.23823698345817457,10,0.5100002288818359,0.7200002670288086,1.067500114440918,1.4250001907348633,0.5799999237060547,2,0.03839996337890628,-6.599992370634572,12.90999984741211,-1.9230611226855248,12.93000030517578,1.4545466367849076,13.0,0.03839996337890628
1513,2005-10-20,12.880000114440918,13.279999732971193,12.880000114440918,13.029999732971193,932603.0,0.03040000915527341,-4.333341810459951,0.3061218134612202,42.23302229374267,41.90997841769815,0.2838311008452905,0.34600026081370316,0.5297779899157078,0.823455994417472,12.705003263675572,0.7799997329711932,-0.13425543854892297,-0.3054998874664303,-0.7987586888388574,0.18775891390599675,-0.5521292881526438,-0.05887048678021678,0.564540933130175,53.48839788195492,6.69727914390301,0.2466294006862136,10,0.07999992370605469,0.3299999237060547,0.6600000858306885,1.0450000762939453,0.23999977111816406,3,0.0100931764973482,1.2745084839577092,12.5,-6.599992370634572,12.90999984741211,-1.9230611226855248,12.93000030517578,0.0100931764973482
1514,2005-10-21,12.949999809265135,13.010000228881836,12.710000038146973,12.859999656677244,291108.0,0.0054347588666350255,1.8571311795532708,-0.6000025431379709,43.06220554180304,41.39665384078916,0.16888434195192836,0.2535592607459449,0.4547508691866309,0.7622232322970515,13.311239120112916,0.3000001907348633,-0.10807262743515089,-0.2130002021789572,-0.706114991454383,0.2801145870964685,-0.45955759681667097,0.033557192458756546,0.4330687800293287,61.6279005295109,15.286735082817962,0.24655739463771328,10,0.005000114440919745,0.21000003814697443,0.5450005531311053,0.9750003814697283,0.15000057220459162,4,-0.0007722184578473623,-4.333341810459951,12.880000114440918,1.2745084839577092,12.5,-6.599992370634572,12.90999984741211,-0.0007722184578473623
1515,2005-10-24,13.0600004196167,13.079999923706055,12.800000190734865,12.949999809265135,163404.0,0.008494255750711499,2.733339267321925,1.2222269317170544,45.41285106021838,41.29711135598065,0.0009831987879778126,0.1239218058590641,0.33767359059405955,0.664592298107344,14.263067989310166,0.27999973297118963,-0.14013070641613723,-0.0864995956420902,-0.569615620917812,0.39661642963363164,-0.328057608279952,0.1550584169957716,0.2652840588977341,74.41867428127844,29.144713810184378,0.24155801263786106,10,-0.1250004768371582,0.024999618530273438,0.434999942779541,0.8649997711181641,-0.12000083923339844,0,0.0015313555472260543,1.8571311795532708,12.949999809265135,-4.333341810459951,12.880000114440918,1.2745084839577092,12.5,0.0015313555472260543
1516,2005-10-25,12.920000076293945,13.199999809265135,12.850000381469727,13.109999656677244,233217.0,-0.010719780920716349,-1.1212152738643186,-1.7272593286169624,43.805318883627784,40.9841903775843,0.06995650727795244,0.24414870675152223,0.4701140594997124,0.8140383955177963,14.790663380590807,0.3499994277954084,-0.14905606510087566,-0.20599994659423793,-0.6911217887238976,0.27912189553542177,-0.44856086765906866,0.03656097447059281,0.35096733808725844,58.13955809375941,12.907250265930024,0.2425609210648299,10,-0.07000017166137695,0.16499996185302734,0.6825001239776611,1.005000114440918,0.10999965667724787,1,0.013931912083038789,2.733339267321925,13.0600004196167,1.8571311795532708,12.949999809265135,-4.333341810459951,12.880000114440918,0.013931912083038789
1517,2005-10-26,13.050000190734865,13.06999969482422,12.800000190734865,12.989999771118164,229420.0,0.01006192830288355,4.400020980954823,-0.3157923796234607,37.7451035390651,40.40553273947536,-0.10213795830953742,0.10537468406645623,0.33487594412026134,0.6933778542532334,14.66264820079044,0.26999950408935547,-0.17878767502541848,-0.06699986457824458,-0.550674460336527,0.41667473118003784,-0.3088371624573849,0.17483743330089574,0.16990918336110283,59.64918151276264,20.46289424098513,0.24183729787914107,10,-0.2000002861022967,0.02499961853027166,0.5650000572204572,0.8749999999999982,0.3499994277954084,2,0.000766301052542051,-1.1212152738643186,12.920000076293945,2.733339267321925,13.0600004196167,1.8571311795532708,12.949999809265135,0.000766301052542051
1518,2005-10-27,13.0,13.109999656677244,13.0,13.050000190734865,148424.0,-0.00383143218422044,-3.3999694825382187,-0.8333306842565416,40.740737003042675,40.674131271387566,-0.09155108592906913,0.15962076197822483,0.37637009987098935,0.752202336402437,14.433555630801692,0.10999965667724432,-0.21042876209115668,-0.11450004577636719,-0.6001456441731481,0.3711455526204137,-0.3573228449747585,0.12832275342202415,0.19999980926513494,59.183693329337196,20.095669044446986,0.2428227991983907,10,-0.15000009536743164,0.010000228881835938,0.6125001907348633,0.9250001907348633,0.3199996948242205,3,0.006153840285081147,4.400020980954823,13.050000190734865,-1.1212152738643186,12.920000076293945,2.733339267321925,13.0600004196167,0.006153840285081147
1519,2005-10-28,13.050000190734865,13.09000015258789,12.869999885559082,12.989999771118164,327555.0,0.0038461685180666283,2.1428532503184585,-1.2000038146827066,39.784951749760296,40.8618757312467,-0.149426688520796,0.10309238992150327,0.31311144226506826,0.7066166240388991,14.33184439523042,0.2200002670288086,-0.23211341168926225,-0.05699987411498775,-0.5417179911938099,0.4277182429638344,-0.29935893265439795,0.18535918442442245,0.10319963455199854,62.50005960470217,25.44529212958146,0.242359058539411,10,-0.2000002861022967,-0.03999996185302912,0.5325000286102277,0.8749999999999982,0.36999988555908025,4,0.005363961210814061,-3.3999694825382187,13.0,4.400020980954823,13.050000190734865,-1.1212152738643186,12.920000076293945,0.005363961210814061
1520,2005-10-31,13.1899995803833,13.199999809265135,13.0600004196167,13.140000343322756,401398.0,0.010727922421628122,3.0000000000001523,0.833314789795702,44.221095172349024,41.33088498140481,-0.2778897378291276,-0.04305226397741535,0.153792322924021,0.5709325986431928,14.485046945029776,0.14999961853026988,-0.24119139721976168,0.08549952507019043,-0.39684024349740277,0.5678392936377836,-0.15567035921360706,0.3266694093539879,-0.7699995040893555,97.49994039529881,60.937175225766715,0.24116988428379688,10,-0.3399996757507324,-0.17999935150146484,0.3775007724761963,0.7350006103515625,0.23000049591064453,0,-0.006823290506197233,2.1428532503184585,13.050000190734865,-3.3999694825382187,13.0,4.400020980954823,13.050000190734865,-0.006823290506197233
1521,2005-11-01,13.199999809265135,13.199999809265135,13.09000015258789,13.170000076293945,154225.0,0.0007581674905210445,6.333375719236532,0.6000038147554599,48.63387522506438,42.84879560763037,-0.27091726632440505,-0.060900448279687325,0.13386158864251918,0.5621562685884012,14.64652875098852,0.10999965667724432,-0.22500818039380022,0.09849977493285955,-0.38050253143034496,0.5775020812960641,-0.14100137824874182,0.3380009281144609,-0.7643997383117664,100.0,59.479014587379964,0.23950115318160206,11,-0.2049999237060529,-0.189999580383299,0.36750054359436213,0.6350002288818359,0.3500003814697301,1,-0.019696987321116355,3.0000000000001523,13.1899995803833,2.1428532503184585,13.050000190734865,-3.3999694825382187,13.0,-0.019696987321116355
1522,2005-11-02,12.84000015258789,13.130000114440918,12.649999618530273,13.130000114440918,754690.0,-0.027272701657507503,2.310348683107137,-9.666751438472136,41.78405143214563,42.79890995634181,0.15911609343887,0.2853775420829088,0.48502321599385567,0.9249713058109741,15.137271495500526,0.5500001907348615,-0.21105262080783227,-0.24349989891052282,-0.7338392529310802,0.24683945511003458,-0.4886695759208006,0.0016697780997549927,-0.3891120868682876,34.54553966676908,-7.896820140744957,0.2451696770102785,11,0.08499956130981445,0.1700000762939453,0.7225000858306885,0.9949998855590803,0.6599998474121094,2,0.01479747493188377,6.333375719236532,13.199999809265135,3.0000000000001523,13.1899995803833,2.1428532503184585,13.050000190734865,0.01479747493188377
1523,2005-11-03,12.93000030517578,13.010000228881836,12.75,12.90999984741211,629289.0,0.007009357594886634,1.8888865341414827,-0.06896710480881503,48.275870168795564,43.378206026007646,0.08599794421091289,0.15446655708888812,0.38962765392559184,0.8373804269410581,16.82962035830767,0.26000022888183594,-0.1978640020223459,-0.12249975204468022,-0.5646892897080562,0.31968978561869577,-0.3435945208763673,0.09859501678700688,-0.4641300045852663,50.9091980988941,4.991322431713321,0.22109476883168797,11,-0.0050005912780743955,0.07999992370605646,0.5549998283386248,0.9049997329711914,0.7100000381469762,3,0.03634952066987629,2.310348683107137,12.84000015258789,6.333375719236532,13.199999809265135,3.0000000000001523,13.1899995803833,0.03634952066987629
1524,2005-11-04,13.029999732971193,13.119999885559082,12.800000190734865,12.970000267028807,405124.0,0.007733907612932134,1.6666666666666519,2.9999046347515406,52.42717008315028,44.15757480633341,-0.0016316919568044597,0.03084575774306053,0.29011928369362217,0.7405558992223096,18.27351514138754,0.319999694824217,-0.1340040226594752,-0.0065002918243397545,-0.4259372176894196,0.4129366340407401,-0.21621875475688057,0.20321817110820106,-0.5494468422071872,69.09090593826836,17.264039561041017,0.20971846293254034,11,-0.1050000190734881,-0.019999504089357245,0.41500043869018377,0.8050003051757777,0.5900001525878888,4,0.02225632907107511,1.8888865341414827,12.93000030517578,2.310348683107137,12.84000015258789,6.333375719236532,13.199999809265135,0.02225632907107511
1525,2005-11-07,13.029999732971193,13.130000114440918,13.0,13.130000114440918,172516.0,0.0,1.5999923706345724,-1.6666878596177628,52.94117372066228,45.17266978822613,-0.007079284534439623,-0.0006933330098100043,0.29062046580025935,0.7445613919932281,19.77912637208422,0.13000011444091797,-0.10890070441953092,0.013499736785890448,-0.3628692312417048,0.3898687048134857,-0.17468474722790717,0.20168422079968806,-0.5350579038371652,69.09090593826836,10.48643331092228,0.18818448401379786,11,-0.1050000190734881,-0.019999504089357245,0.41500043869018377,0.7850003242492658,0.5200004577636719,0,0.029930955588271635,1.6666666666666519,13.029999732971193,1.8888865341414827,12.93000030517578,2.310348683107137,12.84000015258789,0.029930955588271635
1526,2005-11-08,13.0,13.0600004196167,12.979999542236328,13.029999732971193,442495.0,-0.0023023586788940564,-1.2857181782264546,0.2999961853173093,65.06024234819914,48.20768521146324,0.0396292711317372,-0.00397613774721961,0.3207831146492577,0.7736426876431324,21.386732195609376,0.0800008773803711,-0.09004339884892687,0.004500007629394176,-0.3204273631926693,0.32942737845145764,-0.15796367778163756,0.1669636930404259,-0.49095701126334923,72.91667080587384,7.811838701812476,0.16246368541103143,11,-0.07500028610229492,0.010000228881835938,0.440000057220459,0.815000057220459,0.6000003814697266,1,0.0323076981764574,1.5999923706345724,13.029999732971193,1.6666666666666519,13.029999732971193,1.8888865341414827,12.93000030517578,0.0323076981764574
1527,2005-11-09,13.100000381469727,13.119999885559082,12.9399995803833,13.0,367760.0,0.0076923370361328125,1.5714441416893732,-3.3333757192355846,57.97102350668779,50.12216148964603,-0.05870630464791837,-0.12204775272127222,0.22243340778910792,0.6694639299960645,22.409882931642798,0.18000030517578125,-0.08185176826023977,0.11200037002563512,-0.19460055888081307,0.4186012989320833,-0.041300094427588974,0.2653008344788592,-0.577138256322506,92.10533580619335,24.47643937335738,0.15330046445322393,11,-0.17500066757202148,-0.09000015258789062,0.30499982833862305,0.7149996757507324,0.48999977111816406,2,0.03435112947795593,-1.2857181782264546,13.0,1.5999923706345724,13.029999732971193,1.6666666666666519,13.029999732971193,0.03435112947795593
1528,2005-11-10,13.09000015258789,13.18000030517578,12.970000267028807,13.149999618530273,724009.0,-0.0007633762282924783,2.499976158308933,-0.5999923706345724,55.30304070236639,51.84639359549116,-0.03866278960650149,-0.12640416033762136,0.23335736790251005,0.6747062019592711,23.026066959669823,0.21000003814697266,-0.057373997090035544,0.10700011253356934,-0.1888020348176891,0.40280225988482776,-0.04090096114205899,0.25490118620919766,-0.5535952737583116,76.31575645173054,7.600286213583146,0.14790107367562894,11,-0.16500043869018555,-0.07999992370605469,0.29250001907348633,0.7249999046325684,0.7100000381469744,3,0.03132160753497404,1.5714441416893732,13.100000381469727,-1.2857181782264546,13.0,1.5999923706345724,13.029999732971193,0.03132160753497404
1529,2005-11-11,13.15999984741211,13.199999809265135,13.09000015258789,13.130000114440918,446452.0,0.005347570206894137,1.0000000000000322,-0.5,53.90622846316096,52.92251951669248,-0.10216149488500115,-0.19373538168030535,0.17123904369772625,0.6003072913085852,23.020064797420154,0.10999965667724432,-0.025634508187174276,0.16899981498718297,-0.13720952513699736,0.4752091551113633,0.015895144925092808,0.32210448504927314,-0.6103230699738198,84.61541283057682,15.934748329935687,0.15310467006209028,11,-0.2350001335144043,-0.14999961853027344,0.2350003719329834,0.6550002098083496,0.6700000762939453,4,0.03647420223983033,2.499976158308933,13.09000015258789,1.5714441416893732,13.100000381469727,-1.2857181782264546,13.0,0.03647420223983033
1530,2005-11-14,13.109999656677244,13.199999809265135,13.029999732971193,13.15999984741211,434629.0,-0.003799406634848679,1.6153834867769672,-1.6666878596179504,57.98317846137807,53.96133098739401,-0.07230648497777104,-0.13656017925558395,0.2296692550252022,0.6505226634156962,23.089364257121282,0.17000007629394176,0.0009073823106025003,0.10999965667724432,-0.19922678578924113,0.41922609914372977,-0.04461356455599841,0.26461287791048704,-0.5473164186024171,65.38458716942353,-4.438218330090905,0.15461322123324284,11,-0.18499994277953924,-0.14999961853027166,0.2975006103515643,0.7050004005432147,0.6400003433227557,0,0.03890162030798239,1.0000000000000322,13.15999984741211,2.499976158308933,13.09000015258789,1.5714441416893732,13.100000381469727,0.03890162030798239
1531,2005-11-15,12.979999542236328,13.100000381469727,12.90999984741211,13.100000381469727,276573.0,-0.009916103573252455,2.166653421282683,2.400007629365342,47.058795244449186,54.547413633205515,0.025931756948853746,-0.0011035565954138349,0.3535450434023524,0.7763117625721492,23.307101122908936,0.19999980926513494,0.02359951164197227,-0.023500442504882812,-0.3300104091680822,0.2830095241583166,-0.17675542583648252,0.1297545408267169,-0.40456997273769524,24.137828976575932,-45.031511974928705,0.15325498333159973,11,-0.004999637603759766,-0.024999618530273438,0.42750072479248047,0.8350005149841309,0.8600006103515625,1,0.04391376491530541,1.6153834867769672,13.109999656677244,1.0000000000000322,13.15999984741211,2.499976158308933,13.09000015258789,0.04391376491530541
1532,2005-11-16,12.979999542236328,12.989999771118164,12.899999618530273,12.989999771118164,135500.0,0.0,16.999618539004388,0.08333465787173171,49.12278647053312,54.641515444509686,0.0535058069831571,0.03868395142780123,0.335044033295123,0.7710999606053921,22.07097428479096,0.09000015258789062,0.026385649164453184,-0.04750041961669993,-0.24312345482233333,0.14812261558893347,-0.14531193721951574,0.05031109798611588,-0.39207856794236484,26.6666242811686,-41.957912482520385,0.09781151760281666,11,0.020000457763671875,-0.04499959945678711,0.42750072479248047,0.8350005149841309,0.8300008773803711,2,0.04776585986894255,2.166653421282683,12.979999542236328,1.6153834867769672,13.109999656677244,1.0000000000000322,13.15999984741211,0.04776585986894255
1533,2005-11-17,13.010000228881836,13.0600004196167,12.899999618530273,12.90999984741211,203967.0,0.0023113010557425095,-1.6666613685130731,-9.999809269502194,48.21428723481244,54.17341735024993,0.0402826531299425,0.019944474257934885,0.28844375444114867,0.7334542719202872,22.001569213178325,0.16000080108642578,0.01665512519505974,-0.023999738693238015,-0.2072337281391654,0.15923425075268938,-0.11561673341620171,0.06761725602972568,-0.40983767788844894,36.66684680503434,-31.3802536510661,0.09161699472296392,11,0.03999948501586914,-0.16000032424926758,0.41750001907348633,0.804999828338623,0.9799995422363281,3,0.04458108481954293,16.999618539004388,12.979999542236328,2.166653421282683,12.979999542236328,1.6153834867769672,13.109999656677244,0.04458108481954293
1534,2005-11-18,12.9399995803833,13.119999885559082,12.90999984741211,13.109999656677244,172215.0,-0.005380526307996236,1.2105205039401696,-1.6999942779759116,38.09525107038473,52.52387038910797,0.10747651370795452,0.09397570029647362,0.3397220204231104,0.798997706576916,21.35523023257363,0.21000003814697266,0.05116406951697172,-0.09350037574768066,-0.2777512611623969,0.09075050966703557,-0.18562581845503878,-0.0013749330403225457,-0.32784028422447875,13.3333121405843,-48.881932110136944,0.09212544270735842,11,0.1100001335144043,-0.08999967575073242,0.49250054359436035,0.8600006103515625,1.0500001907348633,4,0.06646063664911561,-1.6666613685130731,13.010000228881836,16.999618539004388,12.979999542236328,2.166653421282683,12.979999542236328,0.06646063664911561
1535,2005-11-21,13.079999923706055,13.109999656677244,12.93000030517578,12.93000030517578,145991.0,0.010819192261411814,-1.3999974568619653,-0.8823503012487715,44.91526451098793,50.28553951830673,-0.02758643742714284,-0.04685161377684466,0.17643726019909067,0.6503591712596037,20.989298960017404,0.17999935150146484,0.06693939442124552,0.04549999237060476,-0.1395717263581897,0.23057171109939922,-0.047035866993791586,0.1380358517350011,-0.4560838172851067,81.81822122616359,23.37527876504602,0.09253585936439702,11,-0.03000020980834961,-0.23000001907348633,0.27500009536743164,0.630000114440918,0.5699996948242188,0,0.057339449875738024,1.2105205039401696,12.9399995803833,-1.6666613685130731,13.010000228881836,16.999618539004388,12.979999542236328,0.057339449875738024
1536,2005-11-22,13.100000381469727,13.119999885559082,12.989999771118164,13.100000381469727,396902.0,0.001529086993909079,5.500166897143675,0.0,65.47616614782363,51.119444256210706,-0.03566013808614166,-0.05552212137444634,0.13483900715813313,0.6228668220941156,21.10700930021817,0.13000011444091797,0.06603179748532995,0.05650043487548828,-0.12253493755890688,0.23553580730988344,-0.0330172513417093,0.14601812109268586,-0.4645626009918953,90.90932735698154,28.227242550467153,0.08951768621719734,11,-0.050000667572021484,-0.2500004768371582,0.25499963760375977,0.5499992370605469,0.8299999237060529,1,0.0496182900459845,-1.3999974568619653,13.079999923706055,1.2105205039401696,12.9399995803833,-1.6666613685130731,13.010000228881836,0.0496182900459845
1537,2005-11-23,13.0600004196167,13.119999885559082,13.050000190734865,13.109999656677244,111288.0,-0.0030534321136057585,-1.0000000000000508,-100.0,58.22783587666008,51.44442149779889,-0.002157780655302588,-0.015530827650833245,0.15071916872657276,0.6474020114797376,21.081409797714116,0.06999969482421697,0.0630570382739748,0.01600046157836843,-0.1631671570744171,0.19516808023115395,-0.07358334774802522,0.10558427090476208,-0.413271398563122,72.72754858314514,8.202821982699504,0.08958380932639314,11,-0.01000070571899414,-0.21000051498413086,0.2949995994567871,0.5899991989135742,0.8099994659423828,2,0.05972432679248585,5.500166897143675,13.100000381469727,-1.3999974568619653,13.079999923706055,1.2105205039401696,12.9399995803833,0.05972432679248585
1538,2005-11-24,13.079999923706055,13.119999885559082,13.079999923706055,13.079999923706055,138372.0,0.0015313555472260543,0.0,-0.0,53.52113054422404,51.40163284013924,-0.026513134099829472,-0.03080924408497765,0.11020350914816923,0.6126953901207273,21.233529115464982,0.05999946594238281,0.03908297730146515,0.03199996948242223,-0.14660274801100392,0.21060268697584839,-0.05730138926429085,0.12130132822913531,-0.422205486888247,80.95240257764496,16.3027969174765,0.08930135874671294,11,-0.03000020980834961,-0.11500024795532227,0.03500032424926758,0.30500030517578125,0.8299999237060547,3,0.05581043579270961,-1.0000000000000508,13.0600004196167,5.500166897143675,13.100000381469727,-1.3999974568619653,13.079999923706055,0.05581043579270961
1539,2005-11-25,13.119999885559082,13.1899995803833,13.09000015258789,13.130000114440918,239185.0,0.0030581010769374917,-1.8571389645776566,-100.0,55.999994913749774,51.18127911262499,-0.08133726951814957,-0.06882480114051148,0.0555320318110013,0.5564748783023585,20.83466087604988,0.1099996566772461,0.02530866128663689,0.06849994659423864,-0.11298800406196996,0.24998789725044723,-0.02224402873386566,0.15924392192234293,-0.4513613412923281,73.07696539986594,8.617821661441596,0.09074397532810417,11,-0.07500028610229492,-0.19500017166137695,-0.034999847412109375,0.19000005722045898,0.8599996566772461,4,0.06631096746553133,0.0,13.079999923706055,-1.0000000000000508,13.0600004196167,5.500166897143675,13.100000381469727,0.06631096746553133
1540,2005-11-28,13.100000381469727,13.199999809265135,13.100000381469727,13.18000030517578,529910.0,-0.0015243524591314062,-1.4999880790596318,7.999809269502016,56.75676720604989,52.25883155280285,-0.07029790131207037,-0.058935157195454835,0.05903561395035517,0.5575777958414623,20.891181378911305,0.09999942779540838,0.016169311463940517,0.05300040245056081,-0.11819973378185011,0.22420053868297174,-0.03259966566564465,0.13860047056676628,-0.4207346119030042,52.38123350938505,-10.55335709511472,0.08560006811620588,11,-0.050000667572021484,-0.17500066757202148,-0.04250049591064453,0.11999988555908203,0.8699998855590803,0,0.06793888272761905,-1.8571389645776566,13.119999885559082,0.0,13.079999923706055,-1.0000000000000508,13.0600004196167,0.06793888272761905
1541,2005-11-29,12.9399995803833,13.109999656677244,12.9399995803833,13.109999656677244,398653.0,-0.012213801253987078,1.0000000000000209,2.125002980235106,39.99997615820462,51.24518596254413,0.09323708454950719,0.08494344675607124,0.20549922207976934,0.6946856800031451,21.23283690702192,0.17000007629394354,-0.0006892097371906658,-0.09400038719177317,-0.2554935468125965,0.06749277242905016,-0.17474696700218395,-0.013253807381362392,-0.25031913002261064,0.0,-56.797350592070714,0.08074657981041132,11,0.1100001335144043,-0.014999866485595703,0.07000041007995605,0.2800006866455078,1.2300004959106445,1,0.05486862914766344,-1.4999880790596318,13.100000381469727,-1.8571389645776566,13.119999885559082,0.0,13.079999923706055,0.05486862914766344
1542,2005-11-30,13.029999732971193,13.119999885559082,12.93000030517578,12.989999771118164,184805.0,0.0069551897609279045,-1.375011175948137,-0.2352937876561069,46.59089308143396,51.064808834390966,0.012376895547232536,0.010442832173152894,0.10176144955309496,0.5847979600741109,20.31792087666526,0.18999958038330256,-0.018684162770101764,-0.013500213623045099,-0.14684209673008652,0.11984166948399633,-0.0801711551765667,0.0531707279304765,-0.3301128954324142,37.03689313529969,-16.577215927186472,0.06667094155352082,11,0.025000095367429864,-0.1050000190734881,-0.062499761581422675,0.1900005340576154,1.0600004196166974,2,0.0690714190827817,1.0000000000000209,12.9399995803833,-1.4999880790596318,13.100000381469727,-1.8571389645776566,13.119999885559082,0.0690714190827817
1543,2005-12-01,13.399999618530273,13.399999618530273,13.0600004196167,13.09000015258789,548926.0,0.028396001008567096,1.1935469977665525,7.7499940395294935,60.169462759087764,53.51749902202463,-0.3313262919471054,-0.33997098639947865,-0.27215706002015594,0.1986165168242966,18.90417296373666,0.36999988555908025,-0.0016023899365258387,0.33299970626831055,0.13425620361876334,0.5317432089178578,0.23362795494353605,0.43237145759308504,-0.6901105215569672,100.0,48.229202741341965,0.09937175132477376,12,-0.2349996566772461,-0.375,-0.4374997615814209,-0.17999935150146484,0.6900005340576172,3,0.03507464779169589,-1.375011175948137,13.029999732971193,1.0000000000000209,12.9399995803833,-1.4999880790596318,13.100000381469727,0.03507464779169589
1544,2005-12-02,13.31999969482422,13.489999771118164,13.300000190734865,13.380000114440918,502410.0,-0.005970143730110622,-2.800013351516927,-0.19355007414060918,58.677673574357875,55.04665558462129,-0.2142895689867732,-0.24994588503793302,-0.19869803142900722,0.25941034259897755,18.08357998153336,0.189999580383299,0.012298539008098075,0.23849978446960662,0.01090132361043672,0.46609824532877653,0.12470055404002167,0.3522990148991916,-0.5825061769886357,69.64281456807069,18.784659347717664,0.11379923042958484,12,-0.10999965667724787,-0.2500000000000018,-0.3899996280670184,-0.09999942779541193,0.9700002670288068,4,0.04429430676467261,1.1935469977665525,13.399999618530273,-1.375011175948137,13.029999732971193,1.0000000000000209,12.9399995803833,0.04429430676467261
1545,2005-12-05,13.420000076293945,13.479999542236328,13.359999656677244,13.399999618530273,225523.0,0.007507536318381636,-1.399988555951809,-0.33333863148693665,68.64405546818054,55.39864328688317,-0.29166018921860903,-0.33648193241893054,-0.30388979808674677,0.14059037643816552,17.265382040299265,0.1599998474121076,0.029469323123953117,0.3190001487731937,0.04740443035032271,0.5905958671960647,0.1832022895617591,0.4547980079846283,-0.6373561832614065,87.5000425747869,31.887929119325207,0.13579785921143508,12,-0.21000003814697266,-0.35000038146972656,-0.49000000953674316,-0.19999980926513672,0.6800003051757812,0,0.041728723007357305,-2.800013351516927,13.31999969482422,1.1935469977665525,13.399999618530273,-1.375011175948137,13.029999732971193,0.041728723007357305
1546,2005-12-06,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,0.0,1.0,0.0,68.64405546818054,56.556001019274326,-0.2698748912864577,-0.31979954217813145,-0.30725392959788067,0.12397479782367782,16.34386043658389,0.0,0.06762061750939807,0.2980001449584968,-0.0039654226552965355,0.5999657125722901,0.14701736115160102,0.4489829287653926,-0.5949148305762684,87.5000425747869,27.060511008253975,0.15098278380689653,12,-0.21000003814697266,-0.35000038146972656,-0.49000000953674316,-0.19999980926513672,0.6800003051757812,1,0.04098362053711324,-1.399988555951809,13.420000076293945,-2.800013351516927,13.31999969482422,1.1935469977665525,13.399999618530273,0.04098362053711324
1547,2005-12-07,13.550000190734865,13.630000114440918,13.380000114440918,13.420000076293945,385663.0,0.009687042749765729,-1.3809519484471007,100.0,71.0937214782828,58.50851112305863,-0.3610246004901736,-0.43675067019445457,-0.43595311955858307,-0.023490681365386124,16.018000747921317,0.25,0.09334535050730075,0.40550026893615865,0.048408073985347855,0.7625924638869694,0.22695417146075414,0.5840463664115632,-0.6850200734931597,85.96491815127656,21.588094022195804,0.17854609747540498,12,-0.26999998092651545,-0.41000032424926935,-0.5475001335144061,-0.32999992370605646,0.6799993515014631,2,0.04575644847466642,1.0,13.420000076293945,-1.399988555951809,13.420000076293945,-2.800013351516927,13.31999969482422,0.04575644847466642
1548,2005-12-08,13.5,13.600000381469727,13.399999618530273,13.59000015258789,330042.0,-0.0036900509248002367,2.6363573311138855,-0.6923082566115153,72.22221801731297,60.31098035678788,-0.2739956522757261,-0.3736148326229838,-0.3794033837920985,0.011130840705629197,15.971476512427593,0.20000076293945312,0.09477793268081847,0.3350000858306892,-0.054520687634243004,0.7245208592956214,0.1402396990982222,0.5297604725631562,-0.5738182829823568,60.606016819350714,-9.804982123103258,0.19476038673246635,12,-0.2199997901916504,-0.309999942779541,-0.5325000286102295,-0.2799997329711914,0.5799999237060547,3,0.04370371500651049,-1.3809519484471007,13.550000190734865,1.0,13.420000076293945,-1.399988555951809,13.420000076293945,0.04370371500651049
1549,2005-12-09,13.640000343322756,13.789999961853027,13.43000030517578,13.510000228881836,392961.0,0.010370395801685639,-1.4827565795314974,-1.444443267070761,72.222218017313,62.02936378026156,-0.3715492382822472,-0.5015243535057099,-0.5159280042987149,-0.14550627464286592,16.289988516936756,0.35999965667724787,0.11269734840282908,0.4510004043579112,0.007383466759941726,0.8946173419558807,0.22919193555892647,0.672808873156896,-0.6575131545112498,65.11639254094199,-3.692561006759192,0.22180846879898442,12,-0.2800002098083514,-0.34500026702881037,-0.6725003719329852,-0.4200000762939471,0.3899993896484375,4,0.03299118753214869,2.6363573311138855,13.5,-1.3809519484471007,13.550000190734865,1.0,13.420000076293945,0.03299118753214869
1550,2005-12-12,13.619999885559082,13.710000038146973,13.5600004196167,13.699999809265135,205362.0,-0.0014663091833032604,1.9999809265864312,-0.6153834867769283,70.63488158933454,65.43324216149821,-0.3017634517153791,-0.4652083938361944,-0.4939020845246027,-0.1362005969029756,16.40903115520863,0.14999961853027344,0.1364877424942339,0.4054999351501465,-0.0760099352143957,0.8870098055146887,0.16474499996787628,0.6462548703324167,-0.5567614194434238,58.536551326305606,-7.16799246000128,0.24075493518227073,12,-0.25999975204467773,-0.27500009536743164,-0.6524999141693115,-0.39999961853027344,0.3400001525878906,0,0.049192370185283885,-1.4827565795314974,13.640000343322756,2.6363573311138855,13.5,-1.3809519484471007,13.550000190734865,0.049192370185283885
1551,2005-12-13,13.550000190734865,13.619999885559082,13.470000267028807,13.619999885559082,159452.0,-0.005139478370953299,3.2857220708447374,0.8749970197649163,68.99222571163278,67.92227912040919,-0.15213405776161437,-0.3692476838365515,-0.42329334279999387,-0.07645326680873943,15.907864060110654,0.1499996185302752,0.15592121014175397,0.30700020790100346,-0.18346053581248434,0.7974609516144913,0.06176983604425956,0.5522305797577474,-0.41408557504547083,41.46344867369483,-22.38805495840687,0.24523037185674387,12,-0.12500000000000178,-0.20500040054321467,-0.5825002193450945,-0.32999992370605646,0.25,1,0.040590419409066714,1.9999809265864312,13.619999885559082,-1.4827565795314974,13.640000343322756,2.6363573311138855,13.5,0.040590419409066714
1552,2005-12-14,13.600000381469727,13.670000076293945,13.5,13.5,329644.0,0.0036900509247999036,-2.399988555951859,-1.4285831062670662,69.69696312897273,68.98089027261864,-0.1260301336028764,-0.3904352021891988,-0.47015663402841135,-0.13667883277713067,15.418837557193822,0.1700000762939453,0.18033991735628518,0.3260003566741947,-0.17277303796046795,0.8247737513088573,0.07661365935686426,0.5753870539915251,-0.398677231163969,51.282201763073274,-9.976285709817958,0.249386697317331,12,-0.05500030517578125,-0.25500059127807617,-0.632500410079956,-0.38000011444091797,0.5,2,0.036764704851130814,3.2857220708447374,13.550000190734865,1.9999809265864312,13.619999885559082,-1.4827565795314974,13.640000343322756,0.036764704851130814
1553,2005-12-15,13.59000015258789,13.6899995803833,13.449999809265135,13.6899995803833,264279.0,-0.0007353109265688662,3.8000228883145972,-0.9999904632932156,68.21703821714911,70.04081967737322,-0.09637932753256884,-0.35284547814756095,-0.4683543177834544,-0.13882233610591044,15.181215178404978,0.23999977111816584,0.2371368697445888,0.28700013160705495,-0.21458073013759638,0.7885809933517063,0.0362097007347284,0.5377905624793815,-0.32980932112740646,44.44444444444472,-14.686269453031748,0.25079043087232594,12,-0.015000343322753906,-0.24500036239624023,-0.6225001811981201,-0.36999988555908203,0.39999961853027344,3,0.047093405626383644,-2.399988555951859,13.600000381469727,3.2857220708447374,13.550000190734865,1.9999809265864312,13.619999885559082,0.047093405626383644
1554,2005-12-16,13.800000190734865,13.800000190734865,13.600000381469727,13.68000030517578,425165.0,0.015452541264834752,2.333333333333264,-1.200005722078676,73.64860380373675,70.59688060354614,-0.2582932187038711,-0.5218694661078409,-0.6778334949052844,-0.35986825205421447,15.425974294043737,0.21000003814697443,0.2919936001561254,0.4540001392364523,-0.0637441098605116,0.9717443883334163,0.19512801468797036,0.7128722637849343,-0.4868284462351262,100.0,38.362522280081905,0.25887212454848174,12,-0.21000003814697443,-0.4500002861022967,-0.8325002193450945,-0.5799999237060565,0.02999973297118963,4,0.02028983544211682,3.8000228883145972,13.59000015258789,-2.399988555951859,13.600000381469727,3.2857220708447374,13.550000190734865,0.02028983544211682
1555,2005-12-19,13.829999923706055,13.890000343322756,13.710000038146973,13.75,447837.0,0.002173893663518278,-1.250005960470184,0.666666666666647,82.96294307841526,72.18786811579443,-0.25034476029687447,-0.5194316719795644,-0.709532059535503,-0.40548202829648616,15.807338081966215,0.18000030517578303,0.3053197709607858,0.4464998722076423,-0.09807249866466883,0.9910722430799535,0.17421368677148763,0.718786057643797,-0.45840876565810085,86.36355754767253,16.230019305557818,0.27228618543615546,12,-0.19499969482421875,-0.434999942779541,-0.8624999523162842,-0.6099996566772461,0.28999996185302734,0,0.014461302268145237,2.333333333333264,13.800000190734865,3.8000228883145972,13.59000015258789,-2.399988555951859,13.600000381469727,0.014461302268145237
1556,2005-12-20,13.75,13.800000190734865,13.68000030517578,13.800000190734865,178612.0,-0.005784520907258006,3.7999771119035186,-0.6250029802351031,76.86565942610201,72.82919455444102,-0.13255072550762748,-0.4092194898684678,-0.6318732132304845,-0.3415601852244894,16.19410669367133,0.1499996185302752,0.32707623364935046,0.3339999675750729,-0.21688080908580964,0.8848807442359554,0.05855957924463162,0.6094403559055142,-0.30583155601357426,68.18177877383627,-5.884697194560445,0.2754403883304415,12,-0.10500001907348633,-0.35500001907348633,-0.8075001239776611,-0.5299997329711914,0.6400003433227557,1,0.01527273004705254,-1.250005960470184,13.829999923706055,2.333333333333264,13.800000190734865,3.8000228883145972,13.59000015258789,0.01527273004705254
1557,2005-12-21,13.84000015258789,13.850000381469727,13.75,13.800000190734865,84354.0,0.00654546564275571,2.3333227370261462,-0.7999961853172223,70.75471528360077,72.66613869513967,-0.19789958886242687,-0.46144644108785116,-0.7177364524813115,-0.4466396144600431,16.67209806836944,0.10000038146972656,0.3317229531004102,0.38500013351440465,-0.17018615885309707,0.9401864258819064,0.10740698733065379,0.6625932796981555,-0.33341524269437883,88.636334080377,17.11289806246893,0.2775931461837508,12,-0.17999982833862305,-0.44500017166137695,-0.8750002384185791,-0.619999885559082,0.46000003814697443,2,-0.0028901706222558277,3.7999771119035186,13.75,-1.250005960470184,13.829999923706055,2.333333333333264,13.800000190734865,-0.0028901706222558277
1558,2005-12-22,13.8100004196167,13.850000381469727,13.649999618530273,13.850000381469727,304739.0,-0.002167610739916226,9.000047683761295,-1.0000000000000444,74.25743322163069,72.89227371784162,-0.13332213765064616,-0.39416165811800496,-0.6819288227063804,-0.42629850962937255,16.92910125855855,0.20000076293945312,0.3376661800227527,0.3185003757476803,-0.22881004670867178,0.8658107982040324,0.044845164519504266,0.5921555869758564,-0.24973734904309275,72.41381578298271,0.6255399538015496,0.2736552112281757,12,-0.1400003433227539,-0.41500043869018555,-0.8425004482269287,-0.5900001525878906,0.5499992370605451,3,0.02099927248670408,2.3333227370261462,13.84000015258789,3.7999771119035186,13.75,-1.250005960470184,13.829999923706055,0.02099927248670408
1559,2005-12-23,13.989999771118164,13.989999771118164,13.770000457763672,13.800000190734865,315307.0,0.013033985954539196,1.3157873602738557,-4.749994039529794,76.14677133167905,73.50470591143545,-0.2888261364322382,-0.5329663732630046,-0.8477837314814014,-0.6142095128698664,17.856315260708712,0.2199993133544922,0.3337469173092522,0.4549997329711921,-0.10610836964717052,1.0161078355895548,0.1744456816620108,0.7355537842803734,-0.3835734823596759,100.0,28.951660971784804,0.28055405130918093,12,-0.26999998092651367,-0.5399999618530273,-1.0399999618530273,-0.7699995040893555,0.48000049591064275,4,0.0,9.000047683761295,13.8100004196167,2.3333227370261462,13.84000015258789,3.7999771119035186,13.75,0.0
1560,2005-12-26,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0.0,0.0,1.0,0.0,76.14677133167905,74.29965542477393,-0.2579482208999586,-0.4878852694213016,-0.8310910163479228,-0.6269916176947028,18.898325810256985,0.0,0.3340438706305786,0.4104997634887688,-0.14650274967378607,0.9675022766513237,0.13199850690749138,0.6890010200700463,-0.3400001525878906,100.0,29.750762378996114,0.2785012565812774,12,-0.26999998092651367,-0.5299997329711914,-1.0399999618530273,-0.7699995040893555,0.4000005722045916,0,-0.011436729809132906,1.3157873602738557,13.989999771118164,9.000047683761295,13.8100004196167,2.3333227370261462,13.84000015258789,-0.011436729809132906
1561,2005-12-27,13.649999618530273,13.989999771118164,13.600000381469727,13.989999771118164,157905.0,-0.024303084928550822,1.2941130271853156,-100.0,53.846131273983914,72.53845188533073,0.1092135559254288,-0.0969363834081598,-0.4773600393006916,-0.298207983788096,18.39360967577904,0.3899993896484375,0.31651892749024313,0.03499960899353027,-0.43392984241914867,0.5039290604062092,-0.1994651167128083,0.26946433469986886,0.3400001525878906,12.820337258891193,-53.15076308511657,0.23446472570633944,12,0.07000017166137695,-0.18999958038330078,-0.6999998092651367,-0.42999935150146484,0.8000001907348615,1,0.034432254957045494,1.0,13.989999771118164,1.3157873602738557,13.989999771118164,9.000047683761295,13.8100004196167,0.034432254957045494
1562,2005-12-28,13.93000030517578,13.93000030517578,13.670000076293945,13.699999809265135,124427.0,0.020512871389783527,1.260866680764415,-0.6764717432036711,64.05229124826559,72.07570222212145,-0.1330449976310657,-0.3225937009577269,-0.7268756264574474,-0.5842384189701892,17.930379501259004,0.28000068664550604,0.31003979201368104,0.27000026702880753,-0.1302628715721763,0.6702634056297914,0.06986869772831561,0.47013183632929945,0.05999946594238459,84.61549747642664,17.22360354228843,0.20013156930049147,12,-0.13500022888183416,-0.4700002670288068,-0.9800004959106428,-0.7100000381469709,0.6999998092651385,2,0.033022256142812845,1.2941130271853156,13.649999618530273,1.0,13.989999771118164,1.3157873602738557,13.989999771118164,0.033022256142812845
1563,2005-12-29,13.869999885559082,13.970000267028807,13.779999732971193,13.970000267028807,60862.0,-0.004307280567280691,2.79999618531735,-0.4347833298088846,57.93101452478101,70.3293034133486,-0.03257539351083416,-0.23776709245764316,-0.6487091944646046,-0.5258877301663887,18.798002832533058,0.19000053405761363,0.3105802047380166,0.18649983406066895,-0.20457290402340966,0.5775725721447476,-0.00903653498136947,0.38203620310270736,0.11999988555908203,69.23075042059548,1.4869497918996615,0.19553636904203892,12,-0.07499980926513672,-0.4099998474121094,-0.9200000762939453,-0.6499996185302734,0.7899999618530273,3,0.031002185199978438,1.260866680764415,13.93000030517578,1.2941130271853156,13.649999618530273,1.0,13.989999771118164,0.031002185199978438
1564,2005-12-30,13.90999984741211,13.920000076293945,13.859999656677244,13.890000343322756,65060.0,0.002883919407574931,2.0000238418807363,-0.19999427797591515,59.86394248890791,67.76274779229223,-0.06183344001664359,-0.24379908857514465,-0.6719604417059912,-0.5634894461323015,19.26974725066933,0.060000419616700995,0.3081143310701151,0.19699978828430176,-0.16667143396508166,0.5606710105336852,0.015164177159610048,0.37883539940899347,0.07219993591308516,79.48716694706366,10.141715556378102,0.18183561112469152,12,-0.11499977111816406,-0.4499998092651367,-0.9025001525878906,-0.6899995803833008,1.0,4,0.032350813386159416,2.79999618531735,13.869999885559082,1.260866680764415,13.93000030517578,1.2941130271853156,13.649999618530273,0.032350813386159416
1565,2006-01-02,13.979999542236328,14.0,13.859999656677244,13.920000076293945,173070.0,0.0050323289426377205,1.7999961853173219,3.000047684898459,64.6258256255486,66.40276625889739,-0.12104752208371039,-0.28426852305300976,-0.7275988881332012,-0.6322562237561833,19.907375140392364,0.14000034332275568,0.313045762676893,0.23899950981140172,-0.1158108513781606,0.593809871000964,0.061594329216621446,0.416404690406182,-0.37999916076660156,94.99988079059676,21.213477573833913,0.17740518059478108,1,-0.17999935150146484,-0.5149993896484375,-0.994999885559082,-0.7699995040893555,0.5300006866455078,0,0.035050124523401394,2.0000238418807363,13.90999984741211,2.79999618531735,13.869999885559082,1.260866680764415,13.93000030517578,0.035050124523401394
1566,2006-01-03,13.970000267028807,13.989999771118164,13.850000381469727,13.989999771118164,321194.0,-0.0007152557607252863,13.000286109389156,-0.3333280350955568,62.937064802532596,65.5341384276676,-0.08555655931335515,-0.24343285176831309,-0.6985451391267343,-0.6204309744871299,20.55902555420716,0.1399993896484375,0.28872096165928873,0.2015002250671376,-0.1332438213977678,0.536244271532043,0.0341282018346849,0.3688722482995903,-0.36199989318847514,90.9091697251678,13.686403906789721,0.16737202323245298,1,-0.17000007629394354,-0.5050001144409162,-0.9825005531311017,-0.8100004196166974,1.0,1,0.0300644286518168,1.7999961853173219,13.979999542236328,2.0000238418807363,13.90999984741211,2.79999618531735,13.869999885559082,0.0300644286518168
1567,2006-01-04,14.170000076293945,14.25,14.0,14.0,566150.0,0.014316378342323022,-1.941175150624376,-8.500214582041112,67.90124401598408,64.82789518259575,-0.26130180944281634,-0.4159270437327045,-0.8809645307950653,-0.8169442727093781,20.661895520936053,0.2799997329711932,0.2548716373980664,0.3705000400543206,0.007328458527709358,0.7336716215809318,0.18891424929101497,0.5520858308176262,-0.5541597099304205,82.9787493075719,1.5432493242636696,0.18158579076330542,1,-0.24499988555908203,-0.5799999237060547,-1.1825003623962402,-1.0850000381469727,0.9099998474121094,2,0.01976003750625388,13.000286109389156,13.970000267028807,1.7999961853173219,13.979999542236328,2.0000238418807363,13.90999984741211,0.01976003750625388
1568,2006-01-05,14.09000015258789,14.279999732971193,13.949999809265135,14.260000228881836,502646.0,-0.005645725001786839,2.1428701180744585,-1.0,59.73155006762128,63.00398170881155,-0.15355499922126548,-0.30510219651163695,-0.7823394232644354,-0.7351650085449375,20.66559595892346,0.32999992370605824,0.23577779627498252,0.26100010871887136,-0.09552688904048523,0.617527106478228,0.08273660983919306,0.43926360759854965,-0.4487934008789072,55.81398443512431,-22.311837977801204,0.17826349887967796,1,-0.15000009536743164,-0.4200000762939453,-1.1000003814697266,-1.005000114440918,1.3099994659423828,3,0.03832505010681975,-1.941175150624376,14.170000076293945,13.000286109389156,13.970000267028807,1.7999961853173219,13.979999542236328,0.03832505010681975
1569,2006-01-06,14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,0.0,0.0,1.0,-0.0,58.904123010999925,61.08813189540277,-0.15408151501858924,-0.2842335795429598,-0.7649421307004189,-0.7359223452299766,19.903154840996027,0.0,0.22793392500310716,0.23850011825561523,-0.12454397190465194,0.6015442084158824,0.05697807317548076,0.4200221633357497,-0.41046582200317516,55.81398443512431,-20.39118556613211,0.1815220450801338,1,-0.15000009536743164,-0.3000001907348615,-0.9950003623962402,-1.015000343322754,1.5199995040893537,4,0.04045420075595452,2.1428701180744585,14.09000015258789,-1.941175150624376,14.170000076293945,13.000286109389156,13.970000267028807,0.04045420075595452
1570,2006-01-09,14.289999961853027,14.289999961853027,14.0600004196167,14.100000381469727,273388.0,0.014194450468363096,1.4210531599315361,100.0,67.0886175274589,62.55951925689999,-0.3431354247117486,-0.4547819294100357,-0.949375226936036,-0.9391966275746704,19.37774555882188,0.22999954223632812,0.2252057157793903,0.404999923706054,0.009685347678734857,0.8003144997333731,0.20734263569239353,0.6026572117197144,-0.5744377071251225,100.0,21.8389097665021,0.19765728801365964,1,-0.309999942779541,-0.4650001525878906,-1.1500000953674316,-1.2799997329711914,1.3900003433227521,0,0.04338697601218788,1.0,14.09000015258789,2.1428701180744585,14.09000015258789,-1.941175150624376,14.170000076293945,0.04338697601218788
1571,2006-01-10,14.100000381469727,14.289999961853027,14.100000381469727,14.289999961853027,310410.0,-0.013295981867774809,1.0,-1.0,57.73810942969086,61.85794349928057,-0.09229633201650955,-0.23343326914905482,-0.7460181799360708,-0.748819469224566,19.431570278500036,0.18999958038330078,0.19985035133893092,0.1875003337860104,-0.18558774836807324,0.560588415940094,0.0009562927089685758,0.3740443748630522,-0.3384831101718113,44.117795554758004,-31.366689757309928,0.18654404107704145,1,-0.06500053405761719,-0.2650003433227539,-0.9600005149841309,-1.0900001525878906,1.5899991989135742,1,0.029078002575867457,1.4210531599315361,14.289999961853027,1.0,14.09000015258789,2.1428701180744585,14.09000015258789,0.029078002575867457
1572,2006-01-11,14.100000381469727,14.170000076293945,14.100000381469727,14.15999984741211,235825.0,0.0,-1.3333439298089456,0.31578736027385573,58.787884742874745,61.95315130129099,-0.07336049923814869,-0.20454081016557524,-0.7207796707660066,-0.745723641510672,19.278691396299518,0.06999969482421875,0.1736140429021571,0.16250033378601003,-0.18879059070811444,0.5137912582801345,-0.013145128461051314,0.3381457960330714,-0.29620449492740164,44.117795554758004,-30.443338012753202,0.17564546224706185,1,-0.03000020980834961,-0.2650003433227539,-0.9600005149841309,-1.0900001525878906,1.579999923706053,2,0.0617021178738717,1.0,14.100000381469727,1.4210531599315361,14.289999961853027,1.0,14.09000015258789,0.0617021178738717
1573,2006-01-12,14.229999542236328,14.239999771118164,14.109999656677244,14.1899995803833,146041.0,0.00921979838649123,3.3333068425654253,-0.6666719649044728,57.49999999999999,61.69049102474566,-0.16418974964019384,-0.2994893992007768,-0.8264107751888918,-0.8705622356514233,19.550443664541973,0.1399993896484375,0.20676373993165953,0.26049952507019114,-0.07369079449607874,0.594689844636461,0.09340436528705531,0.42759468485332697,-0.38730732966914694,73.91280911548604,2.4633768004470085,0.16709515978313497,1,-0.15999937057495117,-0.38499975204467773,-1.0199995040893555,-1.2049994468688965,1.5200004577636719,3,0.05973298726727472,-1.3333439298089456,14.100000381469727,1.0,14.100000381469727,1.4210531599315361,14.289999961853027,0.05973298726727472
1574,2006-01-13,14.079999923706055,14.279999732971193,14.0600004196167,14.220000267028807,71695.0,-0.010541083861953515,-1.4444456218244053,-3.5000119209402794,52.57143573372512,60.35111437009861,0.01392466966194661,-0.13432422591018423,-0.6565074661167642,-0.7138268184229819,19.243440640186456,0.21999931335449396,0.19728287372288733,0.09649991989135742,-0.231188989609862,0.42418882939257685,-0.06734453485925229,0.26034437464196714,-0.2015230911960053,8.695453866949729,-56.69940700473189,0.16384445475060966,1,-0.009999752044677734,-0.2199997901916504,-0.8449997901916504,-1.054999828338623,1.7200002670288104,4,0.09374997883357783,3.3333068425654253,14.229999542236328,-1.3333439298089456,14.100000381469727,1.0,14.100000381469727,0.09374997883357783
1575,2006-01-16,14.029999732971193,14.239999771118164,14.010000228881836,14.239999771118164,218540.0,-0.003551149929388653,1.1904714329181065,1.4999965940286575,63.01371921048737,60.359631526538024,0.08019681281600022,-0.07227803348617812,-0.586774220442658,-0.6573131945011141,18.44333822188129,0.22999954223632812,0.20446078732066475,0.03649973869323908,-0.2835841502223886,0.35658362760886675,-0.12354220576457386,0.19654168315105203,-0.11860105011370514,7.142686843710294,-62.2214424494305,0.16004194445781372,1,0.09000015258788885,-0.15999984741211115,-0.7024996280670184,-0.9249997138977069,1.7700004577636719,0,0.11261581994139114,-1.4444456218244053,14.079999923706055,3.3333068425654253,14.229999542236328,-1.3333439298089456,14.100000381469727,0.11261581994139114
1576,2006-01-17,13.960000038146973,14.170000076293945,13.899999618530273,14.170000076293945,227381.0,-0.004989286967676643,1.5714324639760946,1.0000000000000084,51.19999206541159,58.50393686536331,0.16609551546024903,0.015031683074909097,-0.4964808913786243,-0.581140985640257,17.55680798284844,0.2700004577636719,0.2044528166398898,-0.04399995803833079,-0.3435716012671044,0.2555716851904428,-0.1937857796527176,0.10578586357605602,0.3299999237060547,15.789579354462996,-49.511938116621884,0.14978582161438636,1,0.13499975204467773,-0.09000015258789062,-0.6075000762939453,-0.8550000190734863,1.890000343322754,1,0.12320918784589896,1.1904714329181065,14.029999732971193,-1.4444456218244053,14.079999923706055,3.3333068425654253,14.229999542236328,0.12320918784589896
1577,2006-01-18,13.800000190734865,13.859999656677244,13.649999618530273,13.859999656677244,280981.0,-0.011461307089892125,6.000063578854029,0.2857116906825867,47.407412116922245,57.134588204174534,0.29959729212404795,0.18116985642120476,-0.3208520155638457,-0.4156766757753303,16.138284594722656,0.3100004196166992,0.18681714712807818,-0.20199980735778666,-0.5066722032378514,0.10267258852227812,-0.35433600529781906,-0.04966360941775427,0.48219976425170685,23.809610310580094,-39.30142918027586,0.15233619794003228,1,0.16999959945678533,0.06999969482421697,-0.4150002002716082,-0.6950001716613787,2.010000228881834,2,0.13695647561783053,1.5714324639760946,13.960000038146973,1.1904714329181065,14.029999732971193,-1.4444456218244053,14.079999923706055,0.13695647561783053
1578,2006-01-19,14.100000381469727,14.170000076293945,13.789999961853027,13.84000015258789,300066.0,0.02173914395568466,-1.1111081676768533,-4.333375719236039,55.90064944757861,56.80086891934994,0.0013016990057828082,-0.10117773631620963,-0.6010925261703086,-0.7087317915650395,15.633084791180593,0.38000011444091797,0.18088137848183905,0.08350038528442383,-0.21009986746429377,0.3771006380331414,-0.06329974108993497,0.23030051165878263,0.1569115600585942,71.42867955489132,9.959946631610471,0.14680012637435913,1,-0.13000059127807617,-0.23000049591064453,-0.6550004482269287,-0.9950003623962402,1.7100000381469727,3,0.11205672914608522,6.000063578854029,13.800000190734865,1.5714324639760946,13.960000038146973,1.1904714329181065,14.029999732971193,0.11205672914608522
1579,2006-01-20,13.989999771118164,14.140000343322756,13.970000267028807,14.09000015258789,369816.0,-0.007801461515995811,-1.4285831062670191,-0.38461651322304957,50.30303765920603,54.935804489544054,0.10686332839002155,0.009299673111454965,-0.4744596952325484,-0.5893214951215242,14.523449174001785,0.17000007629394887,0.14352219650255904,-0.026500225067138672,-0.32010047781585627,0.2671000276815789,-0.17330035144149747,0.12029990130722013,0.2426356774902345,57.627129602689685,0.38334351333705996,0.14680012637435913,1,-0.019999980926513672,-0.04499959945678711,-0.5299999713897705,-0.8849997520446777,1.8200006484985352,4,0.12580416423703533,-1.1111081676768533,14.100000381469727,6.000063578854029,13.800000190734865,1.5714324639760946,13.960000038146973,0.12580416423703533
1580,2006-01-23,13.829999923706055,13.899999618530273,13.699999809265135,13.899999618530273,144543.0,-0.011436729809132906,4.714305177111767,0.6999942779759294,46.111097865621915,53.64391431575862,0.2176370147641027,0.16516629511855285,-0.29773201687776485,-0.42026779850758444,13.029388890471639,0.2899999618530291,0.12442359163801697,-0.17850008010864293,-0.48363345302322713,0.12663329280594127,-0.3310667665659359,-0.025933393651349945,0.3793300916992184,34.61541283057624,-17.611085838791034,0.15256668645729224,1,0.13499975204467773,0.11500024795532227,-0.3599998950958252,-0.7199997901916504,1.7200002670288104,0,0.14244398249431844,-1.4285831062670191,13.989999771118164,-1.1111081676768533,14.100000381469727,6.000063578854029,13.800000190734865,0.14244398249431844
1581,2006-01-24,14.119999885559082,14.149999618530273,13.829999923706055,13.84000015258789,377099.0,0.020968905528042425,-1.1333299424934753,-4.000013623978202,48.67724253673541,52.52050962618758,-0.07736324854472265,-0.09256277709878091,-0.5630984978250861,-0.7059821876025012,13.957534607464067,0.31999969482421875,0.1132551831331785,0.08799986839294505,-0.16956768732140226,0.34556742410729235,-0.04078390946422772,0.2167836462501178,0.06695691397119141,90.38458716942375,40.31108016845942,0.12878377785717324,1,-0.1550002098083496,-0.17499971389770508,-0.6049997806549072,-0.9649996757507324,1.6700000762939453,1,0.11898019254900749,4.714305177111767,13.829999923706055,-1.4285831062670191,13.989999771118164,-1.1111081676768533,14.100000381469727,0.11898019254900749
1582,2006-01-25,14.390000343322756,14.390000343322756,14.109999656677244,14.170000076293945,474217.0,0.019121845605665433,1.5454576980930783,0.7857159887057669,57.211546617503565,52.48845925035465,-0.3373803044139212,-0.34396971514803987,-0.8048201567606306,-0.9761510434786445,15.210108699121477,0.28000068664551137,0.07491380824145999,0.33500032424927007,0.03683037699329539,0.6331702715052447,0.18591535062128273,0.4840852978772574,-0.7400007247924822,100.0,48.560217106747686,0.1490849736279874,1,-0.370000362396242,-0.39499998092651545,-0.870000362396242,-1.235000133514406,1.319999694824217,2,0.10145934699886516,-1.1333299424934753,14.119999885559082,4.714305177111767,13.829999923706055,-1.4285831062670191,13.989999771118164,0.10145934699886516
1583,2006-01-26,14.300000190734865,14.479999542236328,14.18000030517578,14.369999885559082,185951.0,-0.006254353748480157,1.068967331610149,-0.31818004482262785,54.838712512783474,52.74037889247224,-0.2641885827656747,-0.23199793266415902,-0.6879711271775939,-0.8858863247148765,16.427706042200754,0.29999923706054865,0.064763539217088,0.22350015640259002,-0.08045803998309076,0.5274583527882708,0.07152105820975052,0.3754792545954295,-0.6352005577087425,76.9231521636802,24.96112810470524,0.15197909819284017,1,-0.23500061035156428,-0.2600002288818377,-0.7725000381469744,-1.1449999809265154,1.2299995422363281,3,0.10559442019169918,1.5454576980930783,14.390000343322756,-1.1333299424934753,14.119999885559082,4.714305177111767,13.829999923706055,0.10559442019169918
1584,2006-01-27,14.359999656677244,14.470000267028807,14.34000015258789,14.34000015258789,146959.0,0.00419576679315381,-12.000333794287172,-0.2857084468664669,51.72413145116429,51.485980252547456,-0.31323301100104395,-0.27042058207515574,-0.7176142760235731,-0.9457486547838556,17.71110385867652,0.17000007629394176,0.05419175363979001,0.2609996318817114,-0.057344773364857105,0.5793440371282799,0.10182742925842803,0.42017183450499473,-0.662592027282713,84.6153940204598,37.129960655748704,0.15917220262328394,1,-0.29500007629394354,-0.319999694824217,-0.8274996280670148,-1.2049994468688947,1.0700006484985352,4,0.10097498590574272,1.068967331610149,14.300000190734865,1.5454576980930783,14.390000343322756,-1.1333299424934753,14.119999885559082,0.10097498590574272
1585,2006-01-30,14.470000267028807,14.539999961853027,14.399999618530273,14.399999618530273,241392.0,0.007660209817652364,-2.999972752414817,3.500119212245704,59.487177480763876,52.40677863203105,-0.3958876941519325,-0.36030223295274055,-0.7998677910991265,-1.057845180491455,18.736059925452007,0.18000030517578303,0.039287197774793725,0.3465002059936513,-0.006786628728788102,0.6997870407160907,0.1698567886324316,0.523143623354871,-0.7412889611206044,90.14088858263831,40.48501576903137,0.17664341736122002,1,-0.3750004768371564,-0.40000009536742986,-0.8850004673004133,-1.2650003433227521,0.9200000762939489,0,0.09260539929921108,-12.000333794287172,14.359999656677244,1.068967331610149,14.300000190734865,1.5454576980930783,14.390000343322756,0.09260539929921108
1586,2006-01-31,14.390000343322756,14.56999969482422,14.359999656677244,14.56999969482422,233037.0,-0.005528674653057064,1.333342163682931,-2.5713954850752003,57.14285714285722,53.48849474602382,-0.27767860469947614,-0.2605839023613239,-0.6931230664024977,-0.9794696103182918,19.804120010841,0.2100000381469762,0.04305517973723916,0.24550027847290146,-0.11911783509943064,0.6101183920452335,0.0631912216867363,0.4278093352590666,-0.6126117180578632,60.869709440338646,10.079013227702816,0.1823090567861657,1,-0.25500059127807795,-0.305000305175783,-0.8000004291534442,-1.185000419616701,0.8999996185302717,1,0.08061152326173304,-2.999972752414817,14.470000267028807,-12.000333794287172,14.359999656677244,1.068967331610149,14.300000190734865,0.08061152326173304
1587,2006-02-01,14.449999809265135,14.5,14.390000343322756,14.489999771118164,110292.0,0.004169524983383299,2.666629579591453,0.22222281091220264,55.61225160068877,53.45645054081384,-0.26348787363570203,-0.31466392361857665,-0.7238395968437992,-1.0415593870656217,19.761334814038335,0.10999965667724432,0.035026666692395736,0.2914997577667222,-0.09790061859346366,0.6809001341269081,0.09679956958662927,0.48619994594681515,-0.6092022984354966,69.23075042059486,20.482286235378616,0.19470018818009324,2,-0.3150000572204572,-0.34000015258788885,-0.8599998950958234,-1.2449998855590803,1.1000003814697301,2,0.09273357579760688,1.333342163682931,14.390000343322756,-2.999972752414817,14.470000267028807,-12.000333794287172,14.359999656677244,0.09273357579760688
1588,2006-02-02,14.630000114440918,14.649999618530273,14.5,14.5,328919.0,0.012456768688700492,-1.307684407438653,-3.2500059604700176,63.81909523656633,54.958234716076085,-0.4027555365902309,-0.4765684200074869,-0.8725063389854579,-1.2207084752816701,20.184750958753533,0.1999998092651385,0.060443248083998924,0.44450006484985316,0.003616937351884175,0.8853831923478221,0.22405850110086867,0.6649416285988377,-0.7308664288917122,93.54853595358367,38.09227984600488,0.2204415637489848,2,-0.4550004005432129,-0.48000049591064453,-1.002500057220459,-1.4250001907348633,0.869999885559082,3,0.07382091013382919,2.666629579591453,14.449999809265135,1.333342163682931,14.390000343322756,-2.999972752414817,14.470000267028807,0.07382091013382919
1589,2006-02-03,14.65999984741211,14.670000076293945,14.5600004196167,14.630000114440918,177591.0,0.002050562729769112,3.39996948253829,0.23076697355390088,65.98984845294203,57.16698478133388,-0.36623456465861715,-0.4866252202391994,-0.8714673948257285,-1.246799810943891,20.65268690596787,0.1099996566772461,0.10938331964339554,0.4459998130798333,-0.040248991055282346,0.9322486172149489,0.20287541101227546,0.6891242151473911,-0.6857795685647972,96.77412408208973,33.752181101797596,0.2431244020675577,2,-0.4099998474121094,-0.5,-1.0324997901916504,-1.4549999237060547,0.9200000762939453,4,0.05934514970084814,-1.307684407438653,14.630000114440918,2.666629579591453,14.449999809265135,1.333342163682931,14.390000343322756,0.05934514970084814
1590,2006-02-06,14.90999984741211,14.93000030517578,14.65999984741211,14.670000076293945,380159.0,0.017053206180225988,-1.0769247698345608,8.000063578853673,72.09301294024822,59.76873704839086,-0.4994480650651667,-0.7249640931566006,-1.0862390031333895,-1.492036682349342,20.60510856600934,0.2700004577636701,0.13044891075609577,0.6649998188018795,0.0878015438924038,1.2421980937113553,0.37640068134714255,0.9535989562566165,-0.8522859928712005,96.49115175283498,26.358857526017076,0.28859913745473775,2,-0.3899998664855975,-0.619999885559082,-1.2824997901916504,-1.5900001525878906,0.7600002288818359,0,0.034875953258572734,3.39996948253829,14.65999984741211,-1.307684407438653,14.630000114440918,2.666629579591453,14.449999809265135,0.034875953258572734
1591,2006-02-07,14.510000228881836,14.84000015258789,14.3100004196167,14.84000015258789,1109767.0,-0.026827607151163058,2.2121203363870183,-1.3750009934116936,64.85355514970092,60.6178491075239,-0.042811149473127585,-0.30848983531374685,-0.6497745971020272,-1.0869968159112027,19.95342516770043,0.5999994277954102,0.1650752421296655,0.2445002079010017,-0.340090516296069,0.8290909320980724,-0.04779515419753366,0.536795569999537,-0.330166271252045,32.258039706699044,-41.92716588050717,0.2922953620985349,2,0.045000076293943536,-0.2200002670288086,-0.877500057220459,-1.1850004196166992,0.9899997711181641,1,0.060647836013765,-1.0769247698345608,14.90999984741211,3.39996948253829,14.65999984741211,-1.307684407438653,14.630000114440918,0.060647836013765
1592,2006-02-08,14.970000267028807,14.970000267028807,14.350000381469727,14.579999923706055,578082.0,0.031702276422528985,2.1794837936642044,-1.181819495419467,67.05882000950685,61.97563882938205,-0.46029056779308775,-0.7377970103776867,-1.0701142000071702,-1.5397095689749314,19.39967070020259,0.6199998855590803,0.23822516191718712,0.6610002517700178,0.0033520541283031946,1.3186484494117323,0.33217615294916136,0.9898243505908741,-0.6851430207425775,100.0,24.414133573693732,0.328824098820857,2,-0.3299999237060529,-0.6600003242492658,-1.3375000953674299,-1.64500045776367,0.7899999618530291,2,0.021376064737220757,2.2121203363870183,14.510000228881836,-1.0769247698345608,14.90999984741211,3.39996948253829,14.65999984741211,0.021376064737220757
1593,2006-02-09,15.079999923706055,15.260000228881836,15.0600004196167,15.0600004196167,505429.0,0.007348006326995282,-19.00047684898193,0.05128073457310909,71.3725584060246,64.15879737992208,-0.5006615958646918,-0.8230498997921245,-1.1502855306792643,-1.6388342395587863,18.802809906109978,0.2899999618530291,0.29392674437191957,0.7284998893737793,-0.012261486083515294,1.4692612648310739,0.3581192016451329,1.0988805771024257,-0.7699995040893555,81.05259565104348,3.0630847587392225,0.37038068772864724,2,-0.2949995994567871,-0.625,-1.3224997520446777,-1.630000114440918,0.5200004577636719,3,0.031167126618479646,2.1794837936642044,14.970000267028807,2.2121203363870183,14.510000228881836,-1.0769247698345608,14.90999984741211,0.031167126618479646
1594,2006-02-10,15.399999618530273,15.420000076293945,15.050000190734865,15.050000190734865,398206.0,0.021220139021431494,-1.1142885169250334,17.50040532163455,78.96679382328523,66.3231991957578,-0.7349064460342607,-1.095241685503746,-1.4335444483919915,-1.946786105922568,18.657773871046558,0.36999988555908025,0.3206514303641672,0.9824995994567871,0.11860702191438932,1.846392176999185,0.5505533106855882,1.414445888227986,-1.0499992370605469,98.19815640091794,14.113958476568982,0.4319462887711987,2,-0.5349993705749512,-0.8649997711181641,-1.5949995517730713,-1.934999942779541,0.3000001907348615,4,0.006493531425117771,-19.00047684898193,15.079999923706055,2.1794837936642044,14.970000267028807,2.2121203363870183,14.510000228881836,0.006493531425117771
1595,2006-02-13,15.609999656677244,15.720000267028807,15.380000114440918,15.399999618530273,461146.0,0.013636366451222903,-1.7200115967239114,0.6000010899152843,78.32700088550327,68.67699294494068,-0.8562338613243927,-1.2446149686156396,-1.6068297798107825,-2.1432352037835383,19.064337482574388,0.34000015258788885,0.37015271105699554,1.1134996414184553,0.11961801579823117,2.1073812670386793,0.6165588286083423,1.6104404542285682,-1.0459993362426747,92.19853742867731,8.543179910291414,0.49694081281011204,2,-0.5949993133544904,-0.9249997138977033,-1.7449996471405012,-2.144999980926512,0.14000034332275568,0,-0.0019218279071746558,-1.1142885169250334,15.399999618530273,-19.00047684898193,15.079999923706055,2.1794837936642044,14.970000267028807,-0.0019218279071746558
1596,2006-02-14,15.68000030517578,15.75,15.34000015258789,15.699999809265135,298904.0,0.004484346575151399,5.833337306979906,-0.09523571645905413,76.54321617526267,71.00265567544889,-0.8090888868602111,-1.2428733152139042,-1.6385453302109259,-2.198182254194366,20.161778433097577,0.4099998474121094,0.4324430296455084,1.0975002765655493,0.006197441258887437,2.188803111872211,0.5518488589122192,1.6431516942188793,-0.8847999954223624,95.00002043588364,12.858108174546686,0.5456514176533306,2,-0.6500000953674299,-0.9800004959106428,-1.777500391006468,-2.210000514984129,0.06999969482422053,1,-0.0006377696866838312,-1.7200115967239114,15.609999656677244,-1.1142885169250334,15.399999618530273,-19.00047684898193,15.079999923706055,-0.0006377696866838312
1597,2006-02-15,15.6899995803833,15.770000457763672,15.579999923706055,15.710000038146973,365816.0,0.000637708865619091,1.714268197980954,1.0000476848981927,79.57447430191002,72.75325334937597,-0.6981103624536384,-1.163681147283409,-1.6135448925138025,-2.1913202379524606,22.142019399874783,0.1900005340576172,0.4748971820893342,1.0129995822906501,-0.1195446702118943,2.1455438347931945,0.4467274560393779,1.5792717085419223,-0.7038393325805679,88.8887711513626,5.835284676772389,0.5662721262512727,2,-0.6499991416931152,-0.9799995422363281,-1.7549996376037598,-2.2199997901916504,0.06000041961669922,2,-0.012109597543957351,5.833337306979906,15.68000030517578,-1.7200115967239114,15.609999656677244,-1.1142885169250334,15.399999618530273,-0.012109597543957351
1598,2006-02-16,15.68000030517578,15.760000228881836,15.649999618530273,15.75,190452.0,-0.0006373024521952875,1.4444538634340693,3.4999046347511853,78.69568768884324,74.16501326447612,-0.5850271202351962,-1.0848646343346768,-1.5663285763880648,-2.161472561016671,23.419001919625753,0.1100006103515625,0.5350673423939618,0.9240003108978261,-0.25840396308613656,2.1064045848817887,0.33279817390584476,1.5152024478898074,-0.5370720153808595,87.49998344316009,4.452226119600965,0.5912021369919812,2,-0.6399998664855939,-0.9700002670288068,-1.7275002002716047,-2.210000514984129,-0.03999996185302379,3,0.005102035851341835,1.714268197980954,15.6899995803833,5.833337306979906,15.68000030517578,-1.7200115967239114,15.609999656677244,0.005102035851341835
1599,2006-02-17,15.75,15.800000190734865,15.399999618530273,15.65999984741211,296266.0,0.004464266164657893,3.2105205039401095,-1.285722070844654,78.31861114475237,74.8567463983099,-0.541047198721337,-1.0711682736858048,-1.6020438129847054,-2.213410370624933,24.360368788582548,0.4000005722045916,0.6049370633851474,0.9059999942779537,-0.29814014427955016,2.1101401328354576,0.3039299249992009,1.5080700635567066,-0.4816572766113296,89.1303942199045,6.69153905441209,0.6020700692787521,2,-0.6949996948242188,-1.0250000953674316,-1.7925000190734863,-2.2800002098083496,0.029999732971193183,4,-0.009523785303509391,1.4444538634340693,15.68000030517578,1.714268197980954,15.6899995803833,5.833337306979906,15.68000030517578,-0.009523785303509391
1600,2006-02-20,15.800000190734865,15.850000381469727,15.550000190734865,15.770000457763672,240619.0,0.0031746152847533793,3.6153834867769232,0.3333298012122437,81.61437988437858,76.71906025771852,-0.504587052951468,-1.0182182965577145,-1.6158268944685936,-2.2455132449876807,26.325720368954443,0.3000001907348615,0.6497851314271443,0.8575001716613784,-0.31938010512005555,2.0343804484428123,0.2690600332706623,1.4459403100520944,-0.42532597387695503,90.19604543227642,4.821102266996775,0.5884401383907166,2,-0.6999998092651385,-1.050000190734865,-1.8350000381469744,-2.2800002098083514,-0.5100002288818377,0,-0.006329137991300193,3.2105205039401095,15.75,1.4444538634340693,15.68000030517578,1.714268197980954,15.6899995803833,-0.006329137991300193
1601,2006-02-21,15.800000190734865,15.890000343322756,15.619999885559082,15.890000343322756,161440.0,0.0,5.000000000000039,-3.000031789426659,81.10602582042428,78.27986090337602,-0.33788981351983693,-0.9337789106197629,-1.5766064222422003,-2.2277535818085443,27.78608018639406,0.27000045776367365,0.6944164712724596,0.773500156402589,-0.3959940353351872,1.9429943481403669,0.1887530605337009,1.358247252271477,-0.4000005722045916,81.63264908924243,-5.545477215655708,0.5847470958688886,2,-0.3299999237060547,-1.0300002098083514,-1.805000305175783,-2.2550001144409197,-0.3900003433227557,1,-0.0031645689956500966,3.6153834867769232,15.800000190734865,3.2105205039401095,15.75,1.4444538634340693,15.68000030517578,-0.0031645689956500966
1602,2006-02-22,15.850000381469727,15.869999885559082,15.479999542236328,15.869999885559082,311723.0,0.0031645689956498746,38.00100138286205,0.2222163353537066,79.90199584590286,79.22757617447361,-0.2793067469191861,-0.9157418931620747,-1.5876083951945326,-2.2585650254626906,28.319148979562602,0.3900003433227539,0.7076044118316549,0.7505003452301029,-0.43388002716326923,1.9348807176234732,0.15831015903341772,1.342690531426788,0.03999996185302912,91.83675455378778,5.238711754232611,0.5921901861966855,2,-0.3800001144409162,-1.080000400543213,-1.8675005435943604,-2.255000591278076,-0.2200002670288086,2,-0.006309172180628875,5.000000000000039,15.800000190734865,3.6153834867769232,15.800000190734865,3.2105205039401095,15.75,-0.006309172180628875
1603,2006-02-23,15.8100004196167,16.100000381469727,15.68000030517578,15.869999885559082,316415.0,-0.0025236568385065272,-1.625002980235063,3.0000476848981927,78.04881793132512,79.1255788531447,-0.13954068617390725,-0.7977154960762256,-1.5079485732508005,-2.2050026145493185,28.823434771610966,0.4200000762939471,0.7719353317502069,0.6350003719329838,-0.5270940053541473,1.7970947492201148,0.05395318328941734,1.2160475605765502,-0.3300008773803711,58.57147917450041,-25.634782493317417,0.5810471886435656,2,-0.09000015258789062,-0.9100003242492676,-1.890000581741333,-2.215000629425049,-0.21000003814697266,3,-0.0037950928541565787,38.00100138286205,15.850000381469727,5.000000000000039,15.800000190734865,3.6153834867769232,15.800000190734865,-0.0037950928541565787
1604,2006-02-24,15.8100004196167,15.979999542236328,15.739999771118164,15.770000457763672,87628.0,0.0,-3.7999313363659772,-0.6666719649044728,75.0000397364677,78.75591650325185,-0.08411110000602484,-0.7204532689429062,-1.4742409774195764,-2.1881090501284497,29.354972794483025,0.23999977111816406,0.7997517177964433,0.5625003337860104,-0.5659429905907025,1.6909436581627233,-0.0017213284023451791,1.126721995974366,-0.3300008773803711,53.225875917910294,-28.21085431494236,0.5642216621883562,2,-0.09000015258789062,-0.9100003242492676,-1.890000581741333,-2.215000629425049,-0.039999961853027344,4,-0.010752692712329814,-1.625002980235063,15.8100004196167,38.00100138286205,15.850000381469727,5.000000000000039,15.800000190734865,-0.010752692712329814
1605,2006-02-27,15.8100004196167,15.8100004196167,15.59000015258789,15.699999809265135,223971.0,0.0,2.9999826605631847,2.75001788141053,96.42862251831555,80.9654060969244,-0.05895750872595684,-0.6481473919585277,-1.4408055330065856,-2.172321349584589,29.468287925286173,0.2200002670288086,0.8110047772851772,0.4955003261566162,-0.5971253124719027,1.5881259647851351,-0.050812493157643246,1.0418131454708757,-0.3176008605957037,53.225875917910294,-33.009292887714984,0.5463128193142596,2,-0.06000041961669922,-0.9100003242492676,-1.8525004386901855,-2.215000629425049,0.06999969482421875,0,-0.0018975765875554051,-3.7999313363659772,15.8100004196167,-1.625002980235063,15.8100004196167,38.00100138286205,15.850000381469727,-0.0018975765875554051
1606,2006-02-28,15.550000190734865,15.869999885559082,15.550000190734865,15.800000190734865,359535.0,-0.016445301833087345,-1.5599975585937358,-2.272714662227734,74.16668653490062,80.36454078947892,0.2018942781104709,-0.31282577039242376,-1.1471226874254068,-1.8977253538100438,29.849409413578854,0.319999694824217,0.7646722010942906,0.17750010490417623,-0.8281865429462929,1.1831867527546454,-0.3253432190210592,0.6803434288294117,-0.04544861526489541,11.290411894456371,-70.17963320276911,0.5028433239252346,2,0.19999980926513494,-0.5850000381469744,-1.5950002670288104,-1.9550004005432147,0.5199995040893572,1,-0.01672027174872659,2.9999826605631847,15.8100004196167,-3.7999313363659772,15.8100004196167,-1.625002980235063,15.8100004196167,-0.01672027174872659
1607,2006-03-01,15.789999961853027,15.789999961853027,15.529999732971193,15.529999732971193,232534.0,0.015434068692883995,-1.0000000000000138,-1.0400009155273366,76.69175142782365,80.14188120492118,-0.025064490348087887,-0.4714608538429257,-1.3528579787625912,-2.118871175465369,30.219352013011978,0.26000022888183416,0.7127537718949295,0.35049986839294434,-0.5714769695026369,1.2724767062885256,-0.1104885505548463,0.811488287340735,-0.27353941026306217,45.614023346589775,-34.4254697244137,0.4609884189477902,3,-0.039999961853027344,-0.684999942779541,-1.8350000381469727,-2.195000171661377,0.28999996185302734,2,-0.02406587177700814,-1.5599975585937358,15.550000190734865,2.9999826605631847,15.8100004196167,-3.7999313363659772,15.8100004196167,-0.02406587177700814
1608,2006-03-02,15.710000038146973,15.829999923706055,15.619999885559082,15.789999961853027,119756.0,-0.0050664929638585265,1.625002980235081,-0.3076917433884773,64.22021318573827,78.57539254280852,0.066647064910768,-0.3229598084743408,-1.2378495930070663,-2.019333053307946,30.168356958729838,0.21000003814697266,0.664729686272107,0.21649994850158727,-0.6292020194029888,1.0622019164061651,-0.20635103545070166,0.6393509324538762,-0.18186868995941197,40.000084771086044,-36.183357442633316,0.4228509839522887,3,0.07999992370605469,-0.5699996948242188,-1.7024998664855957,-2.065000057220459,0.869999885559082,3,-0.005092293030668271,-1.0000000000000138,15.789999961853027,-1.5599975585937358,15.550000190734865,2.9999826605631847,15.8100004196167,-0.005092293030668271
1609,2006-03-03,15.529999732971193,15.739999771118164,15.479999542236328,15.6899995803833,170224.0,-0.01145768967146421,1.0,1.9999999999999778,46.22641679187414,74.64339664364135,0.23709116520561047,-0.07846220173305696,-1.0300134512963357,-1.8176091354674657,29.825447747602514,0.26000022888183594,0.6033980482996615,-0.007000350952147016,-0.7561782467784912,0.7421775448741972,-0.38158929886532,0.36758859696102597,0.5700006484985334,12.820550440768773,-58.80331802143877,0.3745889479131723,3,0.26000022888183416,-0.3249993324279803,-1.4774999618530291,-1.8400001525878924,0.6600008010864205,4,0.004507446857833219,1.625002980235081,15.710000038146973,-1.0000000000000138,15.789999961853027,-1.5599975585937358,15.550000190734865,0.004507446857833219
1610,2006-03-06,15.43000030517578,15.600000381469727,15.390000343322756,15.529999732971193,290600.0,-0.006439113297800558,-1.333342163682918,0.6249970197649481,38.53209162987581,69.91295951135818,0.31188467145803855,0.06586894474896177,-0.9027662744044118,-1.6951293488574848,28.591390087675737,0.21000003814697088,0.5421067963326713,-0.13299980163574432,-0.8244240145300434,0.5584244112585566,-0.47871190808289477,0.21271230481140613,0.6576000595092797,8.333333333332623,-57.841289960916306,0.3457121064471501,3,0.31500005722046076,-0.22499990463256658,-1.3775005340576154,-1.7400007247924787,0.5799999237060565,0,0.02203500621278942,1.0,15.529999732971193,1.625002980235081,15.710000038146973,-1.0000000000000138,15.789999961853027,0.02203500621278942
1611,2006-03-07,15.390000343322756,15.489999771118164,15.210000038146973,15.43000030517578,300213.0,-0.0025923500364161134,2.5000208617699125,0.4000019073594971,36.60716414453635,65.10242265565078,0.3214096771384689,0.18464337328948766,-0.8244606788531925,-1.632334050690373,28.757837491335437,0.2799997329711914,0.47390615802533276,-0.21699976921081365,-0.7097301888361525,0.2757306504145234,-0.46336497902348306,0.029365440601855752,0.6696960205078124,29.032312645262603,-32.853501555799724,0.2463652098126689,3,0.2649998664855939,-0.1849999427795428,-1.307500362396242,-1.6650004386901873,0.4600000381469709,1,0.031838840817879355,-1.333342163682918,15.43000030517578,1.0,15.529999732971193,1.625002980235081,15.710000038146973,0.031838840817879355
1612,2006-03-08,15.289999961853027,15.479999542236328,15.199999809265135,15.300000190734865,463104.0,-0.006497750437875371,-1.9473573257039238,0.2500059604702285,33.88428384184144,60.19525220126371,0.37282697860268144,0.32659102069100143,-0.6955535377121418,-1.5033418789500956,28.538063003939552,0.2799997329711932,0.3871602005936463,-0.3330001354217522,-0.7542316176357033,0.08823134679219713,-0.5436158765287278,-0.12238439431477666,0.7187146224365257,14.285735910978545,-42.52758990281157,0.21061574110697506,3,0.2999997138977051,-0.08499956130981445,-1.1800000667572021,-1.5399999618530273,0.619999885559082,2,0.05101371712996827,2.5000208617699125,15.390000343322756,-1.333342163682918,15.43000030517578,1.0,15.529999732971193,0.05101371712996827
1613,2006-03-09,15.550000190734865,15.699999809265135,15.239999771118164,15.239999771118164,288836.0,0.017004593167463167,-1.9677381644562872,-30.99933244325235,42.857152588509514,56.62382029593503,0.08053645368629248,0.10920649704701724,-0.9210954979889685,-1.7386116168752341,27.835700916505978,0.4600000381469709,0.30566973571017364,-0.09649991989135565,-0.43437426680859126,0.24137442702587997,-0.26543709334997345,0.07243725356726216,0.3940172115527343,64.8148900360458,11.590053072332637,0.16893717345861767,3,-0.015000343322755683,-0.34499979019165217,-1.4275004863739031,-1.800000190734865,0.3599996566772443,3,0.03408358369583686,-1.9473573257039238,15.289999961853027,2.5000208617699125,15.390000343322756,-1.333342163682918,15.43000030517578,0.03408358369583686
1614,2006-03-10,15.5,15.649999618530273,15.399999618530273,15.550000190734865,155069.0,-0.003215446310068648,1.0000076294236353,-0.16129071953092072,39.28571185287256,50.2746079997747,0.09156803636339816,0.17611194326834756,-0.8377971059953708,-1.665038310562732,26.735017638600045,0.25,0.22256953677044322,-0.1515001296997074,-0.4767386297003888,0.17373837030097405,-0.314119379700049,0.011119120300634222,0.38449599484580155,60.00003814697301,10.978747933184643,0.1626192500003411,3,0.034999847412109375,-0.2949995994567871,-1.3375003337860107,-1.7100000381469727,0.4099998474121094,4,0.06967741443264863,-1.9677381644562872,15.550000190734865,-1.9473573257039238,15.289999961853027,2.5000208617699125,15.390000343322756,0.06967741443264863
1615,2006-03-13,15.579999923706055,15.800000190734865,15.5,15.5,218013.0,0.005161285400390625,-6.500011920940368,-1.5999923706345156,42.567561036746675,46.76359405553537,-0.027366333523334063,0.0988156057202012,-0.8851393302013442,-1.7225170002173726,25.15823385563145,0.30000019073486506,0.1439476246879554,-0.07000021934509348,-0.39631952694681694,0.25631908825662997,-0.2331598731459561,0.09315943445576913,0.24973637629329382,63.33331214058414,17.675520285661634,0.16315965380086211,3,-0.06500005722045898,-0.3749995231628418,-1.375,-1.7799997329711914,0.38000011444091797,0,0.03915279931570481,1.0000076294236353,15.5,-1.9677381644562872,15.550000190734865,-1.9473573257039238,15.289999961853027,0.03915279931570481
1616,2006-03-14,15.670000076293945,15.75,15.5,15.579999923706055,213059.0,0.005776646535854635,1.0,1.125002980235081,44.078939112932574,43.1399482427697,-0.11013643685119945,0.008461682514763424,-0.9404402867893644,-1.7870085259379298,23.676363590583723,0.25,0.07874691878089912,0.02049994468688965,-0.3056564166889828,0.3466563060627621,-0.14257823600104658,0.18357812537482587,0.13000011444091975,78.33332803514588,36.925772452667594,0.16307818068793598,3,-0.1550002098083496,-0.4649996757507324,-1.2650001049041748,-1.7399997711181658,0.6800003051757812,1,0.021697520799776715,-6.500011920940368,15.579999923706055,1.0000076294236353,15.5,-1.9677381644562872,15.550000190734865,0.021697520799776715
1617,2006-03-15,15.5,15.770000457763672,15.5,15.770000457763672,298435.0,-0.010848760399888357,1.0,-3.0,40.60605114813678,40.51615246081398,0.016093497426998837,0.17233324533830086,-0.7434485860520716,-1.5943051274701219,22.09894074568724,0.2700004577636719,-0.020133900009589922,-0.14000015258789134,-0.47220188561842313,0.19220158044264046,-0.30610101910315635,0.026100713927373675,-0.30000019073486506,46.428577510673335,6.895042826944504,0.1661008665152657,3,0.0,-0.27499961853027344,-1.0774998664855957,-1.5699996948242205,0.5200004577636719,2,0.02258066977224038,1.0,15.670000076293945,-6.500011920940368,15.579999923706055,1.0000076294236353,15.5,0.02258066977224038
1618,2006-03-16,15.760000228881836,15.800000190734865,15.5600004196167,15.68000030517578,87575.0,0.01677420831495713,1.9999999999999556,-0.2962955113805008,48.69109503235751,40.79000559864546,-0.26381086103937434,-0.08576342533634929,-0.9703004250617226,-1.8290612964386632,20.473268544819756,0.30000019073486506,-0.05199487408170711,0.11600008010864293,-0.22013287165744266,0.45213303187472853,-0.052066395774399865,0.28406655599168573,-0.5486004066467309,90.0000238418234,50.04221294559347,0.16806647588304321,3,-0.26000022888183594,-0.18499994277954102,-1.2850000858306885,-1.8099999427795428,0.28000068664551137,3,0.009517742154304232,1.0,15.5,1.0,15.670000076293945,-6.500011920940368,15.579999923706055,0.009517742154304232
1619,2006-03-17,15.600000381469727,15.9399995803833,15.350000381469727,15.770000457763672,439262.0,-0.010152274434545583,1.3137299634236648,-2.125002980235034,44.927536899582734,41.50061062861289,-0.10374733314571571,0.06579603736483008,-0.778327951992603,-1.6452898582200053,19.56394795806333,0.5899991989135742,-0.11617575232828692,-0.036499786376953836,-0.3693520478301373,0.29635247507622964,-0.20292591710354557,0.1299263443496379,-0.36505654449463165,42.37293888879011,3.924352829677801,0.16642613072659163,3,-0.030000686645507812,-0.02500009536743164,-0.9800002574920654,-1.505000114440918,0.25999927520751775,4,0.01987176015140446,1.9999999999999556,15.760000228881836,1.0,15.5,1.0,15.670000076293945,0.01987176015140446
1620,2006-03-20,15.699999809265135,15.739999771118164,15.600000381469727,15.619999885559082,103915.0,0.006410219573724563,-1.3333439298089456,-0.4705875753121775,53.926691898261325,43.42500260124901,-0.18038952114380713,-0.04435331240010676,-0.8509811238343641,-1.7229302606052723,18.48090999814622,0.1399993896484375,-0.1504007843012385,0.06849966049194123,-0.2569329830183644,0.3939323040022469,-0.09421666126321249,0.23121598224709494,-0.4227526276855471,59.32201746034538,16.71775488843386,0.162716321755153,3,-0.1300001144409162,-0.0499997138977033,-0.9999997615814191,-1.4599995613098127,0.5099992752075178,0,0.013375798770586256,1.3137299634236648,15.600000381469727,1.9999999999999556,15.760000228881836,1.0,15.5,0.013375798770586256
1621,2006-03-21,15.75,15.850000381469727,15.619999885559082,15.699999809265135,79877.0,0.0031847255632040383,-1.190480515528994,0.625002980235117,48.83721059177146,45.08643890679678,-0.19439634803838501,-0.10360324781217933,-0.866365039991134,-1.7502133591598863,17.390200951665307,0.23000049591064453,-0.14662544769594987,0.12099986076355052,-0.19971656606896282,0.44171628759606385,-0.039358352652705264,0.2813580741798063,-0.432987674492189,67.79663756609052,24.51669154267462,0.16035821341625658,3,-0.16000032424926758,-0.09999990463256836,-0.8999998569488525,-1.239999771118164,0.620000839233402,1,0.01333333575536333,-1.3333439298089456,15.699999809265135,1.3137299634236648,15.600000381469727,1.9999999999999556,15.760000228881836,0.01333333575536333
1622,2006-03-22,15.75,15.949999809265135,15.75,15.789999961853027,347839.0,0.0,-8.999999999999911,-0.7999961853172578,51.21951077680827,46.015589816607765,-0.13665395288688487,-0.11750362431030581,-0.8310350528194377,-1.7215174705148684,17.00210146104513,0.19999980926513494,-0.12344898131364346,0.12599987983703542,-0.18311778844648785,0.4351175481205587,-0.028558954304726214,0.28055871397879706,-0.39560843919965905,66.66666666666686,22.022897228295363,0.15455883414176194,3,-0.09999990463256836,-0.09999990463256836,-0.8849999904632568,-1.195000171661377,-0.029999732971193183,2,0.03809526231553817,-1.190480515528994,15.75,-1.3333439298089456,15.699999809265135,1.3137299634236648,15.600000381469727,0.03809526231553817
1623,2006-03-23,15.75,15.989999771118164,15.630000114440918,15.899999618530273,232781.0,0.0,1.1818166054966333,3.749994039529838,57.53425552330908,48.04320577998959,-0.11767531582116852,-0.12883459896080574,-0.7991675405342935,-1.693967301362111,15.789097533519996,0.3599996566772461,-0.091639019382459,0.12899990081787038,-0.17361330960038757,0.43161311123612833,-0.02230670439125859,0.28030650602699936,-0.34795977932247624,62.5,13.259470996120648,0.1513066052091294,3,-0.07999992370605469,-0.09999990463256836,-0.8749997615814209,-1.174999713897705,-0.25,3,0.017142886207217156,-8.999999999999911,15.75,-1.190480515528994,15.75,-1.3333439298089456,15.699999809265135,0.017142886207217156
1624,2006-03-24,15.640000343322756,15.850000381469727,15.640000343322756,15.84000015258789,396430.0,-0.006984105185856793,-1.1000023841880844,1.3333354526149699,57.14285714285727,49.662683125113,0.01594904572309197,-0.03396535649183896,-0.6530858622563205,-1.5583741291466353,14.510541366482666,0.21000003814697088,-0.04591048481397131,0.027500247955323687,-0.26202748862138847,0.31702798453203584,-0.11726362033303239,0.17226411624367977,-0.1791641676011686,10.256416526468627,-42.33445149564763,0.14476386828835602,3,0.02999973297118963,0.009999752044675958,-0.7650001049041766,-1.0650000572204608,-0.14000034332275568,4,0.025575483594881376,1.1818166054966333,15.75,-8.999999999999911,15.75,-1.190480515528994,15.75,0.025575483594881376
1625,2006-03-27,15.779999732971193,15.850000381469727,15.710000038146973,15.710000038146973,262454.0,0.008951367428083667,-3.000027247956403,-0.3499988079059796,62.420365141921316,51.700619350556195,-0.10359054247168764,-0.18585652316535395,-0.7530205898388402,-1.6717060832111557,13.832345876533264,0.21000003814697088,-0.025120889190917595,0.16899967193603693,-0.11650255300993528,0.45450189688200915,0.026248559463050825,0.31175078440902304,-0.26624719770994787,43.24321537839022,-11.81840889268772,0.1427511124729863,3,-0.10999965667724787,-0.12999963760376154,-0.8899996280670184,-1.1799998283386248,-0.4499998092651385,0,0.005069703742700105,-1.1000023841880844,15.640000343322756,1.1818166054966333,15.75,-8.999999999999911,15.75,0.005069703742700105
1626,2006-03-28,15.289999961853027,15.529999732971193,15.0,15.529999732971193,405920.0,-0.031051950532948736,3.4166686534900035,-3.4285831062669683,50.0,52.74439144520767,0.36524724135003517,0.2989956168839818,-0.22556730562638805,-1.1571384580028834,13.330857880424066,0.7799997329711932,-0.004825293961573607,-0.3080000877380371,-0.6269192478234711,0.010919072347396863,-0.467459667780755,-0.14854050769531923,0.6999998092651367,29.292932212043272,-29.6490230920562,0.1594595800427174,3,0.2049999237060547,0.26000022888183594,-0.36499977111816406,-0.6499996185302734,-0.029999732971191406,1,0.06016998854904698,-3.000027247956403,15.779999732971193,-1.1000023841880844,15.640000343322756,1.1818166054966333,15.75,0.06016998854904698
1627,2006-03-29,15.40999984741211,15.40999984741211,15.06999969482422,15.06999969482422,124846.0,0.007848259375962785,-1.0000000000000104,-1.4166686534900361,46.15383406160212,52.46247355956817,0.2583014178292249,0.15712318655199198,-0.3007889961743917,-1.2532199992476123,12.893310461489534,0.34000015258788885,0.008126919464949367,-0.1690001964569099,-0.4850214818967853,0.1470210889829655,-0.3270108391768467,-0.010989553736973079,0.5601999282836907,41.414135575913456,-16.09156471494395,0.15801064271993742,3,0.08500003814697266,0.1400003433227539,-0.28999972343444824,-0.7399997711181641,0.14000034332275568,2,0.062297274583199336,3.4166686534900035,15.289999961853027,-3.000027247956403,15.779999732971193,-1.1000023841880844,15.640000343322756,0.062297274583199336
1628,2006-03-30,15.630000114440918,15.699999809265135,15.399999618530273,15.5,211116.0,0.014276461337263013,1.22222771665226,0.382353106171955,53.26633647470964,53.38900684569338,0.020027471078769565,-0.0729162269684771,-0.4822027989671547,-1.4476201322444986,11.893520529824972,0.3000001907348615,0.017451095638046255,0.05500006675720215,-0.25602537148165894,0.36602550499606323,-0.1005126523622284,0.2105127858766327,0.32079566574096674,74.11762725936563,16.228188684081708,0.1555127191194302,3,-0.13500022888183594,-0.07999992370605469,-0.5099999904632568,-0.9600000381469727,0.13000011444091797,3,0.005758167109975565,-1.0000000000000104,15.40999984741211,3.4166686534900035,15.289999961853027,-3.000027247956403,15.779999732971193,0.005758167109975565
1629,2006-03-31,15.600000381469727,15.6899995803833,15.5,15.6899995803833,106168.0,-0.0019193686981149316,3.2222504794905213,-0.6923009206617027,50.515476080454775,53.0099828659371,0.05590635448167092,-0.03942465321802402,-0.40962344097689396,-1.3930525101459938,11.490560730033463,0.18999958038330078,0.0479866852444939,0.021500301361083274,-0.2889678999689078,0.33196850269107436,-0.13373379930391138,0.17673440202607793,0.33177948310852123,70.58824849375624,12.834402664639988,0.15523410066499538,3,-0.10500049591064453,-0.10500049591064453,-0.29000020027160645,-0.8250002861022949,0.2799997329711914,4,-0.006410280706692251,1.22222771665226,15.630000114440918,-1.0000000000000104,15.40999984741211,3.4166686534900035,15.289999961853027,-0.006410280706692251
1630,2006-04-03,15.770000457763672,15.979999542236328,15.600000381469727,15.600000381469727,376766.0,0.010897440521596247,-3.470576355619383,-1.888906549681576,52.475258743358495,53.41421043833566,-0.11523845562077284,-0.19251720107798675,-0.5290325144268149,-1.5364483766179333,11.343095582427532,0.37999916076660156,0.047890995242084955,0.17450037002563512,-0.13895074274955732,0.48795148280082756,0.017774813638039788,0.33122592641323045,-0.7700004577636719,78.57151198321533,22.45334182684047,0.15672555638759583,4,-0.27500057220458984,-0.27500057220458984,-0.46000027656555176,-0.9950003623962402,-0.06000041961669922,0,-0.01712114457363567,3.2222504794905213,15.600000381469727,1.22222771665226,15.630000114440918,-1.0000000000000104,15.40999984741211,-0.01712114457363567
1631,2006-04-04,15.880000114440918,15.880000114440918,14.81999969482422,15.699999809265135,415542.0,0.0069752475259499125,10.777762471919617,1.0588248493756345,59.69388971524523,54.35580809816199,-0.2289330902050022,-0.27818793040156287,-0.595468881642951,-1.6168583584820073,12.421834727562667,1.0600004196166974,0.07306754455584574,0.26000003814697337,-0.06229444371358994,0.5822945200075367,0.09885279721669171,0.421147279077255,0.09999942779541016,91.3793585388392,32.62954785306728,0.16114724093028135,4,-0.47500038146972656,-0.47500038146972656,-0.5550000667572021,-1.0299997329711914,-0.3400001525878906,1,-0.03463477246670199,-3.470576355619383,15.770000457763672,3.2222504794905213,15.600000381469727,1.22222771665226,15.630000114440918,-0.03463477246670199
1632,2006-04-05,16.069999694824222,16.149999618530273,15.899999618530273,15.899999618530273,301065.0,0.011964709005922725,-1.9411751506243144,0.9444432670707518,58.201054997310614,54.429896928606595,-0.4121043161431821,-0.42873729446055897,-0.7475034336362398,-1.775863025538321,13.308261355789524,0.26999950408935547,0.07442959297472562,0.41099963188171706,0.06869172681009772,0.7533075369533364,0.23984567934590828,0.5821535844175258,-1.2500000000000018,93.98496779735665,37.56927896321213,0.17115395253580953,4,-0.5850000381469762,-0.5850000381469762,-0.712499618530277,-1.2199993133544957,-0.8699998855590874,2,-0.050404448122252865,10.777762471919617,15.880000114440918,-3.470576355619383,15.770000457763672,3.2222504794905213,15.600000381469727,-0.050404448122252865
1633,2006-04-06,16.079999923706055,16.200000762939453,16.040000915527347,16.149999618530273,277643.0,0.0006222917904008529,-1.1333638513771804,-0.4117627259365553,63.79310722820249,55.168813604756075,-0.413897000423729,-0.4184495345576593,-0.7157382561338181,-1.7549745491937152,13.395821482210074,0.15999984741210582,0.0848948051366758,0.3944998741149899,0.008455219300056882,0.7805445289299229,0.2014775467075225,0.5875222015224573,-1.2600002288818342,91.30429374251918,31.744456878256997,0.19302232740746691,4,-0.5699996948242188,-0.5699996948242188,-0.6524999141693115,-1.2299995422363281,-1.3099994659423828,3,-0.032960182555090256,-1.9411751506243144,16.069999694824222,10.777762471919617,15.880000114440918,-3.470576355619383,15.770000457763672,-0.032960182555090256
1634,2006-04-07,16.579999923706055,16.729999542236328,16.110000610351562,16.110000610351562,320125.0,0.03109452751071662,-1.6382971815839134,-6.714305177111717,70.5607653643061,56.07330251835438,-0.8566182542624237,-0.8784275319097503,-1.169235951909533,-2.2197470693579255,13.40275301442414,0.6499996185302734,0.10417053323463676,0.8404998779296875,0.29464573830103546,1.3863540175583395,0.5675728081153615,1.1134269477440135,-1.7048001861572253,92.14661620347717,31.211813222831125,0.2729270698143257,4,-0.8050003051757812,-0.8050003051757812,-1.114999771118164,-1.7299995422363281,-2.2200002670288104,4,-0.04945715914339566,-1.1333638513771804,16.079999923706055,-1.9411751506243144,16.069999694824222,10.777762471919617,15.880000114440918,-0.04945715914339566
1635,2006-04-10,16.190000534057614,16.530000686645508,16.149999618530273,16.5,502020.0,-0.023522279339146523,1.0540551686453217,-0.6595742953959859,58.8709869692585,57.058967737160884,-0.44962720138216383,-0.46418422616671684,-0.7398534992392385,-1.7986657972687858,12.904483694666855,0.43000030517578125,0.10467478623156978,0.4200004577636687,-0.1556821827105388,0.9956830982378779,0.13215913752656405,0.7078417780007733,-1.2035128082275346,71.72779836027901,11.179268609995475,0.28784132023710435,4,-0.4150009155273402,-0.4150009155273402,-0.6925003528594935,-1.340000152587887,-1.5700006484985316,0,-0.01914764727552498,-1.6382971815839134,16.579999923706055,-1.1333638513771804,16.079999923706055,-1.9411751506243144,16.069999694824222,-0.01914764727552498
1636,2006-04-11,16.010000228881836,16.350000381469727,15.949999809265135,16.329999923706055,637939.0,-0.011117992540959132,1.2222216335353806,1.032258858419101,54.8872261321306,58.02934463388627,-0.17517593442561719,-0.2713164721596417,-0.5191707256407021,-1.588634103519965,12.196841502534529,0.4000005722045916,0.11103709593707656,0.22300014495849574,-0.3602791426875456,0.806279432604537,-0.06863949886452403,0.5146397887815173,-0.9189017940673825,13.253086802754854,-44.59978295440358,0.29163964382302077,4,-0.2350006103515625,-0.2350006103515625,-0.5349998474121094,-1.1599998474121094,-1.810000419616701,1,-0.01873830021524092,1.0540551686453217,16.190000534057614,-1.6382971815839134,16.579999923706055,-1.1333638513771804,16.079999923706055,-0.01873830021524092
1637,2006-04-12,15.850000381469727,16.010000228881836,15.5,16.0,900565.0,-0.009993744230151314,5.0,0.46874925494122976,51.773057800148926,57.8634247811573,0.06012438161580036,-0.08827704376492562,-0.32144309569118334,-1.3985896889140719,11.712606875944138,0.5100002288818359,0.09245779513696029,0.04550027847290039,-0.5223201028936799,0.6133206598394789,-0.23840991221038976,0.32941046915619054,-0.6605678802099604,28.45532615673759,-27.6196133573359,0.28391019068328927,4,-0.07500076293945312,-0.07500076293945312,-0.4200000762939453,-1.0,-1.9700002670288086,2,-0.019558385624969588,1.2222216335353806,16.010000228881836,1.0540551686453217,16.190000534057614,-1.6382971815839134,16.579999923706055,-0.019558385624969588
1638,2006-04-13,15.90999984741211,15.979999542236328,15.619999885559082,15.619999885559082,156767.0,0.003785455173397345,-1.4827565795315156,-1.9333379957529595,54.873641486314725,58.3476653818084,0.04919291093545297,-0.14383734333359577,-0.3480425505485112,-1.4282100103712576,11.096201834475195,0.3599996566772461,0.13873328042848598,0.09799976348876882,-0.47130635046881864,0.667305877446358,-0.1866532934900249,0.38265282046756255,-0.6281333236937492,33.33333333333333,-27.358493063063996,0.28465305697879445,4,-0.13500022888183594,-0.13500022888183594,-0.5124998092651367,-1.0599994659423828,-2.0799999237060547,3,-0.04462602419587458,5.0,15.850000381469727,1.2222216335353806,16.010000228881836,1.0540551686453217,16.190000534057614,-0.04462602419587458
1639,2006-04-14,15.90999984741211,15.90999984741211,15.90999984741211,15.90999984741211,0.0,0.0,1.0,0.0,52.47148675026368,58.347246271464535,0.10928300188935225,-0.1258758970286742,-0.314921032612844,-1.3981611361509643,11.463968728049574,0.0,0.19025518300628974,0.0824997901916511,-0.4793346095457345,0.6443341899290367,-0.1984174096770417,0.3634169900603439,-0.5412453425826715,39.80578389198858,-22.139219233901173,0.28091719986869246,4,-0.13500022888183594,-0.13500022888183594,-0.5399997234344482,-1.0349998474121094,-2.559999465942383,4,-0.07165301072167307,-1.4827565795315156,15.90999984741211,5.0,15.850000381469727,1.2222216335353806,16.010000228881836,-0.07165301072167307
1640,2006-04-17,15.90999984741211,15.90999984741211,15.90999984741211,15.90999984741211,0.0,0.0,1.0,0.0,64.48598922168978,58.879701772180596,0.14665241260754058,-0.11524524092725841,-0.289176101002262,-1.3674878647685684,11.851610201536841,0.0,0.21279861790977783,0.07199978828430176,-0.48764669633765934,0.6316462729062646,-0.20782345402668057,0.3518230305952823,-0.45957064033825823,48.23525451873128,-17.10306332176593,0.2798232423109811,4,0.2049999237060547,-0.13500022888183594,-0.5399997234344482,-1.0349998474121094,-2.260000228881836,0,-0.09742301732246628,1.0,15.90999984741211,-1.4827565795315156,15.90999984741211,5.0,15.850000381469727,-0.09742301732246628
1641,2006-04-18,15.960000038146973,16.09000015258789,15.81999969482422,15.90999984741211,263365.0,0.003142689579786362,-1.3478250052866823,100.0,63.28503684087588,59.44458864368785,0.12202593391853256,-0.15674235413255744,-0.29942439268056553,-1.3836578777552333,11.641022196247262,0.2700004577636701,0.24913427637015317,0.1114999771118157,-0.44907395349938994,0.6720739077230196,-0.16878698819378712,0.3917869424174185,-0.4327966109633721,77.9660879966379,9.20489302974876,0.28028696530560204,4,0.1549997329711914,-0.18500041961669922,-0.5999999046325684,-1.0850000381469727,-2.25,1,-0.08395990910934048,1.0,15.90999984741211,1.0,15.90999984741211,-1.4827565795315156,15.90999984741211,-0.08395990910934048
1642,2006-04-19,16.350000381469727,16.350000381469727,16.010000228881836,16.110000610351562,174258.0,0.024436111678608485,1.833337306980108,4.799977111903718,66.07144301643939,59.69773706460307,-0.2504130300808747,-0.5264803410434205,-0.659150845773496,-1.7386538055344278,10.96989678969537,0.3900003433227539,0.2811532042858378,0.47150030136108434,-0.1296311164395192,1.0726317191616879,0.1709345924607817,0.7720660102613852,-0.7506291873829625,100.0,30.597925880028384,0.3005657089003014,4,-0.2350006103515625,-0.5750007629394531,-0.9900002479553223,-1.4750003814697266,-2.640000343322754,2,-0.13149850287718,-1.3478250052866823,15.960000038146973,1.0,15.90999984741211,1.0,15.90999984741211,-0.13149850287718
1643,2006-04-20,16.020000457763672,16.200000762939453,15.9399995803833,16.170000076293945,523420.0,-0.020183481101325285,1.47619004368716,-0.6249990065883063,58.267721265668996,58.33184327586561,0.07842853008078876,-0.18468438446229563,-0.3056336380006659,-1.381120871202194,10.784526878691516,0.4100008010864258,0.2822333980876124,0.12800035476684535,-0.47310743588165494,0.7291081454153439,-0.17255354055740568,0.4285542500910946,-0.35279156278793344,37.73594411835602,-30.214189879648316,0.30055389532424936,4,-0.005000114440917969,-0.24500083923339844,-0.6575002670288086,-1.1450004577636719,-1.9400005340576172,3,-0.13358303883728406,1.833337306980108,16.350000381469727,-1.3478250052866823,15.960000038146973,1.0,15.90999984741211,-0.13358303883728406
1644,2006-04-21,16.040000915527347,16.100000381469727,15.960000038146973,16.049999237060547,465001.0,0.0012484679895239381,1.5454466638923567,0.06665564640207186,55.64854658400962,57.97379434417128,-0.029308253840383713,-0.18254023160957722,-0.3117156540917172,-1.3719151254120785,10.58913934735788,0.1400003433227539,0.27437307501836905,0.12800078392029235,-0.46435767346006784,0.7203592413006543,-0.16817844476988952,0.42418001261047245,-0.309024581715974,41.509610505519184,-24.06025981634071,0.2961792286901807,4,-0.11500072479248402,-0.26500129699707387,-0.5025007724761998,-1.1650009155273473,-1.8500013351440465,4,-0.13778060259846525,1.47619004368716,16.020000457763672,1.833337306980108,16.350000381469727,-1.3478250052866823,15.960000038146973,-0.13778060259846525
1645,2006-04-24,15.859999656677244,16.040000915527347,15.720000267028807,16.040000915527347,327192.0,-0.01122202297855579,2.5555378950434964,18.00314765357427,49.593486794717386,57.3856010844587,0.11058926190528773,0.0039650089298479685,-0.12637058046778016,-1.1650545753635217,10.572946314831816,0.3200006484985405,0.25002356102653245,-0.05600047111511408,-0.64568022709439,0.5336792848641618,-0.35084034910475204,0.23883940687452387,0.8699998855590838,22.222121304323412,-38.42723403096696,0.29483987798963757,4,0.06500053405761896,-0.08500003814697088,-0.2874996662139875,-0.9849996566772443,-1.939999580383299,0,-0.15825973074033317,1.5454466638923567,16.040000915527347,1.47619004368716,16.020000457763672,1.833337306980108,16.350000381469727,-0.15825973074033317
1646,2006-04-25,16.209999084472653,16.350000381469727,15.920000076293945,15.920000076293945,307913.0,0.02206806023782315,-1.965529488368422,-1.6110943336246644,52.67174322145243,57.485455020159094,-0.2325075103587455,-0.28836085312086013,-0.4691056670579066,-1.485886801533134,9.342675662664663,0.49000072479248225,0.16784375035080856,0.24799900054931356,-0.27593747187496476,0.7719354729735901,-0.01396923566282382,0.5099672367614527,0.4998004722595262,77.77757594197978,20.46321346375578,0.2619682362121384,4,-0.2249989509582484,-0.43499946594237926,-0.5999991893768275,-1.3349990844726527,-2.2199993133544886,1,-0.15792718140216122,2.5555378950434964,15.859999656677244,1.5454466638923567,16.040000915527347,1.47619004368716,16.020000457763672,-0.15792718140216122
1647,2006-04-26,16.370000839233402,16.399999618530273,16.100000381469727,16.209999084472653,212096.0,0.00987055914852042,1.7272743035988314,0.5517320757943789,55.234669095951986,57.52556919900768,-0.3475374072470565,-0.3928982308189486,-0.6201564271099009,-1.6175705722392895,8.090524957800902,0.2999992370605469,0.14192445261899067,0.3600007057189991,-0.12549416691001625,0.8454955783480127,0.11725326940449321,0.6027481420335068,0.32000273170470805,95.58841060206412,40.8148765700565,0.2427474363145069,4,-0.310000896453861,-0.5950012207031286,-0.75000095367432,-1.495000839233402,-2.390001296997074,2,-0.16249240468646153,-1.965529488368422,16.209999084472653,2.5555378950434964,15.859999656677244,1.5454466638923567,16.040000915527347,-0.16249240468646153
1648,2006-04-27,15.720000267028807,16.399999618530273,15.40999984741211,16.399999618530273,880366.0,-0.039706813615229763,1.9117668095777043,-4.2499493366074015,35.273993294892534,55.61473659285534,0.304722217969319,0.2784678309783697,0.03174898233025125,-0.9419458873490338,8.274915394827143,0.9899997711181641,0.12350761188884007,-0.294499874114992,-0.7666494814487077,0.17764973321872368,-0.5305746777818481,-0.058425070448134164,0.9506032378311158,31.313180938068776,-17.959072378138245,0.2360748036668577,4,0.1849994659423846,0.05499935150146662,-0.07000017166137518,-0.8450002670288068,-1.6500005722045863,3,-0.1278626078078139,1.7272743035988314,16.370000839233402,-1.965529488368422,16.209999084472653,2.5555378950434964,15.859999656677244,-0.1278626078078139
1649,2006-04-28,15.5,15.899999618530273,15.5,15.850000381469727,256581.0,-0.013994927690315406,-1.2857096146615006,0.5147069342006154,37.4545531469823,52.61124369566561,0.5145592721991434,0.5171044051660445,0.2488802932492078,-0.6995760637049191,8.469270520192328,0.39999961853027344,0.1207981412267003,-0.5095001220703139,-1.0018190786428072,-0.017181165497818895,-0.7556596003565623,-0.2633406437840673,1.1201793585620088,9.090926605592964,-35.798339236364306,0.2461594782862471,4,0.4049997329711914,0.27499961853027344,0.16000008583068848,-0.625,-1.5399999618530273,4,-0.0916129081479965,1.9117668095777043,15.720000267028807,1.7272743035988314,16.370000839233402,-1.965529488368422,16.209999084472653,-0.0916129081479965
1650,2006-05-01,15.5,15.5,15.5,15.5,0.0,0.0,1.0,-0.0,40.077830108162175,50.03266516980854,0.5032016880965919,0.5226352909979752,0.2443402832754611,-0.6766600566490908,9.012641995471322,0.0,0.10224398123704681,-0.4960000991821296,-1.0290905050786883,0.03709030671442903,-0.7625453021304089,-0.2294548962338503,1.0717721781160137,9.090926605592964,-38.156001913682545,0.26654520294827927,5,0.4049997329711914,0.27499961853027344,0.16000008583068848,-0.625,-1.6499996185302734,0,-0.08451615610430319,-1.2857096146615006,15.5,1.9117668095777043,15.720000267028807,1.7272743035988314,16.370000839233402,-0.08451615610430319
1651,2006-05-02,15.329999923706055,15.5,15.050000190734865,15.5,544710.0,-0.010967746857673877,4.294113027185295,-100.0,39.92248635101825,47.12722554031729,0.6419457241120732,0.6844079961679448,0.4077313286855926,-0.48338217208218914,8.46048759894988,0.44999980926513494,0.08670065887912948,-0.6385001659393303,-1.2480480200883335,-0.028952311790325425,-0.9432740930138337,-0.3337262388648288,1.1953013611818015,20.74072975189612,-27.690074470227707,0.3047739270745023,5,0.39499998092651367,0.44499969482421875,0.3300001621246338,-0.4549999237060547,-1.6800003051757812,1,-0.09197650713824923,1.0,15.5,-1.2857096146615006,15.5,1.9117668095777043,15.720000267028807,-0.09197650713824923
1652,2006-05-03,15.260000228881836,15.489999771118164,15.079999923706055,15.279999732971193,263377.0,-0.004566190161291006,-1.1578932838761329,0.11764408890485624,37.45176403703351,44.81434140380224,0.6046548239199083,0.7279347420538596,0.46856042395259934,-0.3910737533700477,8.709226437517318,0.4099998474121094,0.03659814706072417,-0.667999887466431,-1.352216029366371,0.016216254433508936,-1.0101079584164019,-0.32589181651646015,1.1767829903568412,15.555564974565032,-33.348036640970804,0.3421080709499702,5,0.4649996757507324,0.5149993896484375,0.2624998092651367,-0.38500022888183594,-2.390000343322754,2,-0.08322414408356338,4.294113027185295,15.329999923706055,1.0,15.5,-1.2857096146615006,15.5,-0.08322414408356338
1653,2006-05-04,15.550000190734865,15.649999618530273,15.18000030517578,15.18000030517578,204653.0,0.019003929063130753,-1.5405376147309071,-18.500453006531366,43.75001448722036,43.49228228193677,0.26929318960615767,0.4176034101792485,0.17386012515344795,-0.6566924979915338,8.947126393580596,0.46999931335449396,-0.009133419716702562,-0.35149993896484233,-1.0517939717152327,0.34879409378554804,-0.7016469553400366,-0.001352922589646255,0.803576046793582,58.82356901072504,8.406909907032052,0.3501470163751955,5,0.1749997138977033,0.22499942779540838,-0.0275001525878924,-0.6750001907348651,-2.35000038146973,3,-0.100964670690743,-1.1578932838761329,15.260000228881836,4.294113027185295,15.329999923706055,1.0,15.5,-0.100964670690743
1654,2006-05-05,15.760000228881836,15.760000228881836,15.3100004196167,15.5,265997.0,0.01350482543865783,2.4615339471078017,0.7027035386483013,47.57282482290693,43.267764285068935,0.017207745038257727,0.15075026958398752,-0.038496941914484495,-0.8441957578378219,9.32868364281888,0.4499998092651367,-0.09456643899863693,-0.10049991607666087,-0.7255045063658017,0.5245046742124782,-0.4130022112212295,0.21200237906790775,0.5153614458389946,100.0,47.27056972895798,0.3125022951445695,5,-0.03500032424926758,0.0149993896484375,-0.23750019073486328,-0.8850002288818359,-2.9099998474121094,4,-0.10723353486762732,-1.5405376147309071,15.550000190734865,-1.1578932838761329,15.260000228881836,4.294113027185295,15.329999923706055,-0.10723353486762732
1655,2006-05-08,15.880000114440918,15.880000114440918,15.520000457763672,15.529999732971193,243111.0,0.007614205825909215,1.0571386531953504,1.3461541283057556,48.73417988932563,42.83025724816596,-0.11136828537654964,0.006677498748777211,-0.15950804407043506,-0.9412516900772019,9.609083727370429,0.3599996566772461,-0.13885213227698756,0.03499999046325719,-0.5706750543077277,0.6406750352342421,-0.26783753192223614,0.33783751284874874,0.32183987124075486,100.0,48.378269453201554,0.3028375223854924,5,-0.1550002098083496,-0.10500049591064453,-0.38500022888183594,-0.9800000190734863,-3.159999847412111,0,-0.12090680494063344,2.4615339471078017,15.760000228881836,-1.5405376147309071,15.550000190734865,-1.1578932838761329,15.260000228881836,-0.12090680494063344
1656,2006-05-09,15.710000038146973,15.880000114440918,15.640000343322756,15.880000114440918,178628.0,-0.010705294399799836,1.8235254518731068,-0.4857139743107692,39.11565298880868,41.03925545848337,-0.022072977950132966,0.16132094515595163,0.015866417656116738,-0.7477859003886191,10.427377189474385,0.2399997711181623,-0.1828181190858711,-0.1200000762939446,-0.7233243265783642,0.483324173990475,-0.42166220143615263,0.1816620488482652,0.4227295598378902,78.74999552965271,31.874358767234718,0.30166212514220936,5,0.014999866485595703,0.06499958038330078,-0.21500015258789062,-0.809999942779541,-3.1599998474121076,1,-0.11839590402042022,1.0571386531953504,15.880000114440918,2.4615339471078017,15.760000228881836,-1.5405376147309071,15.550000190734865,-0.11839590402042022
1657,2006-05-10,15.539999961853027,15.75,15.399999618530273,15.710000038146973,303959.0,-0.010821137866400488,1.8000030517578125,1.0,41.36690857259499,41.71624604489475,0.019903019054211768,0.32349134690682213,0.18163917814352182,-0.5565074701147736,10.533453494512079,0.35000038146972656,-0.20230556203972405,-0.27450013160705566,-0.8914358157022697,0.3424355524881584,-0.5829679736546609,0.03396771044055136,0.5277658716968361,51.42853639562793,3.2564720915377166,0.30846784204760663,5,-0.06500005722045898,0.34999990463256836,-0.13500022888183594,-0.6399998664855957,-2.369999885559082,2,-0.1216216440130149,1.8235254518731068,15.710000038146973,1.0571386531953504,15.880000114440918,2.4615339471078017,15.760000228881836,-0.1216216440130149
1658,2006-05-11,15.199999809265135,15.699999809265135,15.149999618530273,15.5,277502.0,-0.021879031751770306,-1.7499970197720156,1.7647062123439166,36.45160923143466,41.604807832056125,0.31109947602889854,0.6404067756767429,0.5159530565802246,-0.19651101559746564,10.824108039242187,0.5500001907348615,-0.27085020346808086,-0.5790002822876001,-1.2519640610164817,0.09396349644128321,-0.9154821716520427,-0.24251839292315758,0.8067000857158302,6.849336543598973,-40.423670735409594,0.3364818893644417,5,0.2650003433227557,0.6900000572204608,0.28499984741211115,-0.21000003814697088,-1.829999923706053,3,-0.15328947058840126,1.8000030517578125,15.539999961853027,1.8235254518731068,15.710000038146973,1.0571386531953504,15.880000114440918,-0.15328947058840126
1659,2006-05-12,14.770000457763672,15.109999656677244,14.529999732971193,15.109999656677244,482836.0,-0.028289431374818652,2.411772295695848,1.1333299424934626,33.73136172396926,40.89964467825692,0.7003030292453367,1.0336151940010367,0.9409551008784476,0.24831314257280823,11.491086739343448,0.6700000762939418,-0.3806535927960599,-0.9519996643066406,-1.7581758981500712,-0.14582343046320823,-1.355087781228356,-0.5489115473849253,1.1792974549625264,17.777826442626154,-31.314635377356463,0.4030881169217161,5,0.4349994659423828,0.8599991798400879,0.7399997711181641,0.38499975204467773,-1.2700004577636719,4,-0.10629658766688022,-1.7499970197720156,15.199999809265135,1.8000030517578125,15.539999961853027,1.8235254518731068,15.710000038146973,-0.10629658766688022
1660,2006-05-15,14.359999656677244,14.600000381469727,14.050000190734865,14.600000381469727,640149.0,-0.027759024264005006,3.5833210813044487,0.7058861478479256,22.873930228571353,39.005360664651704,1.0410683824921545,1.3929575844308086,1.3443150896457947,0.6709051200365632,12.410594981709096,0.7200002670288068,-0.3887264519294682,-1.2845004558563247,-2.2883558565889164,-0.2806450551237347,-1.7864281562226214,-0.7825727554900297,1.4757544016685529,16.93986223314037,-27.345823365256695,0.501927700366295,5,0.6050004959106463,0.9300007820129412,1.4149999618530291,1.0950002670288104,-0.8599996566772443,0,-0.10515315538363434,2.411772295695848,14.770000457763672,-1.7499970197720156,15.199999809265135,1.8000030517578125,15.539999961853027,-0.10515315538363434
1661,2006-05-16,14.619999885559082,14.670000076293945,14.109999656677244,14.109999656677244,425923.0,0.01810586595389929,-1.1960790913544703,-2.1249945362573874,25.071219884890738,37.62974464774695,0.7484732380019583,1.0829437119789826,1.0818478702704368,0.4305646172905444,13.83254043114781,0.560000419616701,-0.38817470315286506,-0.9575002193450928,-2.0478383999175698,0.13283796122738423,-1.5026693096313295,-0.4123311290588543,1.0371787860256223,33.529397575086364,-4.09057965113486,0.5451690902862385,5,0.3450002670288086,0.6050000190734863,1.1549997329711914,0.9000000953674316,-1.140000343322754,1,-0.12995893525327595,3.5833210813044487,14.359999656677244,2.411772295695848,14.770000457763672,-1.7499970197720156,15.199999809265135,-0.12995893525327595
1662,2006-05-17,14.199999809265135,14.770000457763672,14.199999809265135,14.630000114440918,249106.0,-0.028727775621175122,-1.6511639254094006,-0.8431374748959379,26.82926616521243,35.74966150085719,1.1200891229805094,1.4056825141198797,1.497673458897168,0.8635109165826176,15.442735937538842,0.5700006484985369,-0.4125325146983787,-1.270000267028811,-2.4591266750085143,-0.08087385904910604,-1.8645634710186645,-0.6754370630389577,1.2964610142345858,9.090888073288248,-28.11539427825806,0.5945632039898525,5,0.7650003433227557,1.0250000953674334,1.5749998092651385,1.3200001716613787,-0.7100000381469709,2,-0.11619715779529005,-1.1960790913544703,14.619999885559082,3.5833210813044487,14.359999656677244,2.411772295695848,14.770000457763672,-0.11619715779529005
1663,2006-05-18,13.880000114440918,14.18000030517578,13.619999885559082,14.029999732971193,503215.0,-0.022535190079046696,1.4888865341414943,0.34883607459058835,26.035505462888977,33.35662601641074,1.3167584345847807,1.6412881644758812,1.8013123058851583,1.1956855200267285,17.574997710931868,0.5799999237060529,-0.43596687913935206,-1.48299994468689,-2.837386350938793,-0.12861353843498513,-2.1601931478128407,-0.8058067415609376,1.4718146457823167,17.449682471207375,-22.349967176925695,0.6771932031259522,5,0.869999885559082,1.1299996376037598,1.8949995040893555,1.6399998664855957,-0.3900003433227539,3,-0.05115274007874682,-1.6511639254094006,14.199999809265135,-1.1960790913544703,14.619999885559082,3.5833210813044487,14.359999656677244,-0.05115274007874682
1664,2006-05-19,13.829999923706055,14.18000030517578,13.649999618530273,13.90999984741211,484346.0,-0.003602319187507974,-1.4090911061308098,0.5333341810459863,25.65597773017751,30.792381332060952,1.1892609555772804,1.5992245227066952,1.835645219162462,1.2570547874487197,19.822489560090055,0.530000686645506,-0.45181211102760344,-1.4225000858306878,-2.899394130370375,0.05439395870899766,-2.1609471081005314,-0.6840530635608442,1.3139970515574824,18.2608637963019,-24.373025266391526,0.738447022269843,5,0.9200000762939453,1.179999828338623,1.9449996948242188,1.690000057220459,-0.28999996185302734,4,-0.03326102969519795,1.4888865341414943,13.880000114440918,-1.6511639254094006,14.199999809265135,-1.1960790913544703,14.619999885559082,-0.03326102969519795
1665,2006-05-22,13.350000381469727,13.81999969482422,13.279999732971193,13.8100004196167,504693.0,-0.03470712544354826,1.2500064571888214,5.750005960470162,23.529416264584995,29.060577251591656,1.422198319372777,1.983220412996939,2.2914977907733096,1.7446299580246443,21.78497196429705,0.5500001907348615,-0.5262073004080356,-1.77699966430664,-3.450081930804277,-0.10391739780900444,-2.6135407975554585,-0.9404585310578213,1.611116943029275,4.698027815273901,-39.02370889162159,0.8365411332488181,5,1.1649994850158691,1.4899992942810059,2.424999237060547,2.169999599456787,0.3099994659423828,0,0.011235926160607423,-1.4090911061308098,13.829999923706055,1.4888865341414943,13.880000114440918,-1.6511639254094006,14.199999809265135,0.011235926160607423
1666,2006-05-23,13.649999618530273,13.899999618530273,13.239999771118164,13.239999771118164,743715.0,0.022471852321214625,-2.219512648982592,-0.8913039421990484,29.722910720214017,27.766799712438218,0.89318620752824,1.5616662716735412,1.9674383243891356,1.454187399421496,24.110284403832033,0.6599998474121094,-0.633821951042659,-1.3490004539489746,-3.0643910809806805,0.36639017308273125,-2.2066957674648275,-0.4913051404331217,1.075761243154835,26.797363621517377,-19.64089910076723,0.8576953135158528,5,0.820000171661377,1.1700000762939453,2.2950000762939453,1.8700003623962402,-0.05999946594238281,1,-0.010988983349614512,1.2500064571888214,13.350000381469727,-1.4090911061308098,13.829999923706055,1.4888865341414943,13.880000114440918,-0.010988983349614512
1667,2006-05-24,13.710000038146973,13.979999542236328,13.350000381469727,13.449999809265135,328353.0,0.004395635259597075,-1.7391322375731844,0.6341471357195403,25.401065973357277,26.53896157265184,0.6105022599228356,1.3619978650733326,1.8890592648056383,1.4009961523634118,26.34590724830781,0.6299991607666016,-0.7677534278993416,-1.1559999942779537,-2.8359299137870266,0.5239299252311209,-1.995964954032491,-0.3160350345234164,0.7780390490474254,50.0000000000001,4.916546510283439,0.8399649597545371,5,0.4649996757507324,1.109999656677246,2.234999656677246,1.809999942779541,0.2399997711181623,2,-0.016776111981815167,-2.219512648982592,13.649999618530273,1.2500064571888214,13.350000381469727,-1.4090911061308098,13.829999923706055,-0.016776111981815167
1668,2006-05-25,13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,0.0,0.0,1.0,0.0,20.963167906398382,25.12027337069952,0.42121399463120746,1.2687418218082112,1.861919830231395,1.4091518236662957,27.833162268817844,0.0,-0.8692804200579403,-1.0554999828338616,-2.760618967955484,0.6496190022877606,-1.9080594753946727,-0.2029404902730505,0.5783527584752282,50.0000000000001,11.373067045226165,0.8525594925608112,5,0.2950000762939453,1.109999656677246,2.234999656677246,1.809999942779541,0.18000030517578303,3,-0.016046700686847215,-1.7391322375731844,13.710000038146973,-2.219512648982592,13.649999618530273,1.2500064571888214,13.350000381469727,-0.016046700686847215
1669,2006-05-26,14.079999923706055,14.09000015258789,13.710000038146973,13.90999984741211,305734.0,0.026987591869408245,2.999989961351202,100.0,26.19047198556271,25.488778010365223,-0.06364884947033822,0.8294298094538668,1.473678447201996,1.0495419386803633,28.993114157074864,0.38000011444091797,-0.9727043196410321,-0.6145000934600837,-2.309067029729075,1.0800668428089075,-1.4617835615945793,0.2327833746744119,0.04061638883550067,98.82350301248752,65.15249896746117,0.8472834681344953,5,-0.07499980926513672,0.7399997711181641,1.815000057220459,1.4600000381469727,-0.09000015258789062,4,-0.04190342015517523,1.0,13.710000038146973,-1.7391322375731844,13.710000038146973,-2.219512648982592,13.649999618530273,-0.04190342015517523
1670,2006-05-29,14.1899995803833,14.220000267028807,13.90999984741211,14.079999923706055,208085.0,0.007812475658614426,2.647041664095557,0.6470565135926578,29.56988254934626,25.988629417526948,-0.22383792864369667,0.6495594121305501,1.343115624850551,0.9474839798525281,30.087632039066403,0.31000041961669744,-1.037102368088826,-0.43900041580200266,-2.103476413352638,1.2254755817486327,-1.2712384145773203,0.393237582973315,-0.9499998092651367,96.9387069934461,66.12081709423839,0.8322379987753175,5,-0.1849994659423828,0.630000114440918,1.6600003242492676,1.5850000381469727,-0.31999969482421875,0,-0.045806880743594514,2.999989961351202,14.079999923706055,1.0,13.710000038146973,-1.7391322375731844,13.710000038146973,-0.045806880743594514
1671,2006-05-30,13.920000076293945,14.31999969482422,13.770000457763672,14.109999656677244,220635.0,-0.019027449758533543,-1.2449002629422747,-1.7272743035988152,28.795806028571818,26.207133846789105,-0.07104693095474524,0.8522019335481001,1.5873786753038868,1.2269695250889896,30.43938328438901,0.5499992370605487,-1.0683987892430586,-0.6384999275207512,-2.297393449375299,1.0203935943337985,-1.4679466884480252,0.19094683340652274,-0.6604002952575687,58.762896733712196,29.290038645909835,0.8294467609272745,5,-0.1400003433227539,0.8999996185302734,1.929999828338623,1.8549995422363281,-0.020000457763671875,1,-0.0186781772598279,2.647041664095557,14.1899995803833,2.999989961351202,14.079999923706055,1.0,13.710000038146973,-0.0186781772598279
1672,2006-05-31,13.989999771118164,14.079999923706055,13.449999809265135,13.600000381469727,298402.0,0.005028713681074493,1.210527900844594,-2.0526328998288594,32.957737700751935,26.976270762107212,-0.19441232212470005,0.7190443750685542,1.4919252994914523,1.1669592203856816,30.97638903064624,0.6300001144409197,-1.0239487288394749,-0.5050002098083493,-2.1479821936102077,1.1379817739935074,-1.3264912017092776,0.3164907820925791,-0.6879839935302741,62.06896929716381,28.50609099432915,0.8214909919009286,5,-0.21000003814697266,0.8299999237060547,1.8900001049041748,1.7849998474121094,-0.189999580383299,2,-0.028591824522832265,-1.2449002629422747,13.920000076293945,2.647041664095557,14.1899995803833,2.999989961351202,14.079999923706055,-0.028591824522832265
1673,2006-06-01,13.979999542236328,13.989999771118164,13.68000030517578,13.81999969482422,140144.0,-0.0007148126551425049,2.444432670707433,0.4102566610587223,37.380173684553725,28.278959201482344,-0.1885650730684425,0.6381095300784771,1.4758308440893266,1.1849163868730628,32.03101669959769,0.3099994659423846,-1.007895763246717,-0.43650040626525843,-2.0160444079551727,1.1430435954246558,-1.2262724071102156,0.3532715945796987,-0.6372644079589858,60.919517550350136,24.312343536769568,0.7897720008449571,6,-0.19999980926513672,0.8400001525878906,1.937500238418579,1.7950000762939453,-0.2199993133544922,3,-0.002145903716273989,1.210527900844594,13.989999771118164,-1.2449002629422747,13.920000076293945,2.647041664095557,14.1899995803833,-0.002145903716273989
1674,2006-06-02,14.06999969482422,14.260000228881836,13.920000076293945,14.050000190734865,333316.0,0.006437779365870755,-1.4285748345543474,0.12499701976492045,44.839855598020364,30.646785794086274,-0.2692562527406839,0.4374345527539294,1.3637899612448638,1.1058723650069329,33.19175949424905,0.3400001525878906,-0.9748120051303637,-0.2620002269744859,-1.7146436095317608,1.190643155582789,-0.9883219182531224,0.46432146430415067,-0.6881739781250023,71.2643640361696,30.84052231858695,0.726321691278637,6,-0.2899999618530291,0.4999999999999982,1.769999980926512,1.704999923706053,-0.21999931335449396,4,-0.012793131158892579,2.444432670707433,13.979999542236328,1.210527900844594,13.989999771118164,-1.2449002629422747,13.920000076293945,-0.012793131158892579
1675,2006-06-05,13.960000038146973,14.0600004196167,13.869999885559082,14.039999961853027,42989.0,-0.007818028362695184,2.166653421282683,-4.0000953697963855,37.59397822322452,31.521348849976327,-0.07110608999105317,0.4176294936360119,1.4455029606552579,1.2270980990532099,34.7934197095843,0.1999998092651385,-0.9133357160234681,-0.2759998798370358,-1.5393354886694315,0.9873357289953599,-0.9076676842532336,0.3556679245791621,-0.5406473623227548,58.620723674474704,16.609112302719126,0.6316678044161976,6,-0.125,0.5999999046325684,1.8799996376037598,1.8149995803833008,-0.14000034332275213,0,0.002148978000660051,-1.4285748345543474,14.06999969482422,2.444432670707433,13.979999542236328,1.210527900844594,13.989999771118164,0.002148978000660051
1676,2006-06-06,13.850000381469727,14.130000114440918,13.600000381469727,13.850000381469727,356456.0,-0.007879631545606114,-1.1199989318847656,-0.0,42.55319580658819,33.42714105366865,0.07850255184683341,0.4017350772974879,1.5411511188080382,1.3489158553545977,36.63401509737595,0.5299997329711914,-0.8451084185822761,-0.29299955368042063,-1.357688234582083,0.7716891272212418,-0.825343894131251,0.2393447867704097,-0.39462182488550823,49.38276110941711,3.074425929071502,0.5323443404508311,6,0.03499937057495117,0.7099995613098145,1.9899992942810059,1.9249992370605469,-0.15000057220459162,1,0.0014440074757047228,2.166653421282683,13.960000038146973,-1.4285748345543474,14.06999969482422,2.444432670707433,13.979999542236328,0.0014440074757047228
1677,2006-06-07,13.649999618530273,13.949999809265135,13.649999618530273,13.8100004196167,173993.0,-0.014440487901143939,-2.749983608804732,-100.0,44.84303494427417,36.08045961343262,0.30072125673945216,0.4773560788525302,1.7203119132308764,1.5622464442792925,38.027953512936435,0.3000001907348615,-0.7211935052748526,-0.398500299453735,-1.2565586476209205,0.4595580487134505,-0.8275294735373269,0.030528874629856873,-0.16003621641645438,7.575643730312401,-40.632314090397514,0.4290291740835927,6,0.2350001335144043,0.9100003242492676,2.1000001430511475,2.125,0.16000080108642578,2,0.018315018826859042,-1.1199989318847656,13.850000381469727,2.166653421282683,13.960000038146973,-1.4285748345543474,14.06999969482422,0.018315018826859042
1678,2006-06-08,12.869999885559082,13.550000190734865,12.869999885559082,13.550000190734865,588711.0,-0.05714283917724938,-1.0000000000000053,4.249980628587448,33.78377289907189,36.92415971493365,1.060566201051195,1.131880018245031,2.4628859863843644,2.3463855222040273,39.35305732895312,0.7799997329711914,-0.6565498533406586,-1.062000036239624,-1.8940830225695748,-0.2299170499096732,-1.4780415294045994,-0.6459585430746486,1.4499998092651385,0.0,-49.84816004773033,0.416041493164975,6,0.7249999046325684,1.505000114440918,2.879999876022339,2.9049997329711914,0.4400005340576172,3,0.07226109661580482,-2.749983608804732,13.649999618530273,-1.1199989318847656,13.850000381469727,2.166653421282683,13.960000038146973,0.07226109661580482
1679,2006-06-09,13.199999809265135,13.399999618530273,12.960000038146973,13.119999885559082,374015.0,0.02564101994098178,-1.2,-0.11764689382804407,47.33094925940868,38.89761157160726,0.6622540165031481,0.7148811410832572,2.0994905237990444,2.0242422964616633,39.71653887700839,0.5299997329711914,-0.5718803266423418,-0.6535000801086444,-1.4480941997791899,0.14109403956190114,-1.050797139943917,-0.2562030202733716,1.0909998893737836,26.190465377844042,-28.155684493043886,0.3972970598352732,6,0.39499998092651545,1.175000190734865,2.549999952316286,2.5749998092651385,-0.19999980926513494,4,0.042424274826400765,-1.0000000000000053,12.869999885559082,-2.749983608804732,13.649999618530273,-1.1199989318847656,13.850000381469727,0.042424274826400765
1680,2006-06-12,12.850000381469727,13.489999771118164,12.699999809265135,13.399999618530273,505140.0,-0.026515108549451827,1.1643848143599975,-6.874997019765072,36.0139930094974,39.699632347265656,0.8964572911284279,0.9970754998114675,2.405858396070725,2.382697696731217,39.58288200878439,0.7899999618530291,-0.48006605505463007,-0.9279995441436775,-1.8028551387059437,-0.05314394958141122,-1.3654273414248106,-0.49057174686254434,1.4125793209075947,10.489548265246892,-45.38571595909501,0.4374277972811327,6,0.6299996376037598,1.4399995803833008,2.8999993801116943,2.924999237060547,-0.030000686645506036,0,0.07782100936292924,-1.2,13.199999809265135,-1.0000000000000053,12.869999885559082,-2.749983608804732,13.649999618530273,0.07782100936292924
1681,2006-06-13,12.720000267028807,12.989999771118164,12.210000038146973,12.5,342060.0,-0.010116740123088719,1.052632833783192,-0.4000010403734215,33.1057967155829,39.71608334891354,0.9368570628070447,1.0302557775490762,2.486270593890067,2.5158532135050233,39.825827040786756,0.7799997329711914,-0.434804161371682,-0.9629996776580825,-1.865092903829563,-0.06090645148660201,-1.4140462907438227,-0.5119530645723422,1.4800762396240277,29.3103618372373,-26.180015025160397,0.45104661308573996,6,0.5149998664855975,1.3249998092651385,3.029999494552614,3.0549993515014666,0.7299995422363281,1,0.08647794062132963,1.1643848143599975,12.850000381469727,-1.2,13.199999809265135,-1.0000000000000053,12.869999885559082,0.08647794062132963
1682,2006-06-14,12.550000190734865,12.970000267028807,12.350000381469727,12.800000190734865,439827.0,-0.013364785591600592,1.1016939837713962,-1.1363622570842835,31.290315832478115,39.039432476460696,0.9846595993317635,1.1281445096756304,2.5975597509219686,2.6837410467849754,40.389078817004766,0.6199998855590803,-0.423437115851236,-1.0504997730255106,-2.050046253529784,-0.05095329252123726,-1.5502730132776463,-0.5507265327733748,1.5306717278076185,25.37314282623496,-29.538929009846164,0.49977324025213626,6,0.6849999427795392,1.4299998283386213,3.199999570846556,3.2249994277954084,0.819999694824217,2,0.09163343434681903,1.052632833783192,12.720000267028807,1.1643848143599975,12.850000381469727,-1.2,13.199999809265135,0.09163343434681903
1683,2006-06-15,13.170000076293945,13.170000076293945,12.84000015258789,12.84000015258789,416215.0,0.04940238056863144,1.0,-1.3199996948242188,36.41790653873569,38.10366035876239,0.2656099084612915,0.47666476212038944,1.924520520378767,2.0666497892134217,40.05739604156945,0.6199998855590803,-0.37425078229135167,-0.3949998855590824,-1.4031453802738554,0.6131456091556906,-0.8990726329164698,0.109072861798305,0.798431529424807,75.00001862645537,24.583184456251928,0.5040727473573866,6,0.0,0.7849998474121094,2.5124998092651367,2.604999542236328,-0.26000022888183594,3,0.04859531811808848,1.1016939837713962,12.550000190734865,1.052632833783192,12.720000267028807,1.1643848143599975,12.850000381469727,0.04859531811808848
1684,2006-06-16,13.369999885559082,13.649999618530273,13.300000190734865,13.329999923706055,774575.0,0.015186014282956295,-6.000028610393415,0.12121203363870185,38.081395026475555,38.15781778134584,-0.04931283480469162,0.25342938324466857,1.6565928644414303,1.8697931056397046,39.241726983873946,0.4799995422363281,-0.35290931842202866,-0.17200007438659703,-1.1756688608272938,0.8316687120540998,-0.6738344676069445,0.3298343188337505,0.4929258261053633,80.55556843310602,34.5353472197437,0.5018343932203481,6,-0.19999980926513672,0.28999996185302734,2.307500123977661,2.4049997329711914,-0.26999950408935547,4,-0.004487619031858681,1.0,13.170000076293945,1.1016939837713962,12.550000190734865,1.052632833783192,12.720000267028807,-0.004487619031858681
1685,2006-06-19,13.5,13.630000114440918,13.350000381469727,13.350000381469727,320474.0,0.009723269674918322,-2.7333392673219485,3.749994039529838,43.63636100916104,38.2781694705206,-0.280973312994103,0.14255175306757195,1.4713477605199596,1.7419675747415084,37.988842613636784,0.2799997329711914,-0.35693071241149,-0.04949994087219167,-1.0493623072301954,0.9503624254858121,-0.5494311240511944,0.4504312423068111,0.26375017125339717,89.58335678887168,43.308865747240674,0.49993118317900226,6,-0.4200000762939453,-0.009999752044677734,1.9174997806549072,2.1299996376037598,-0.3900003433227557,0,-0.03703703703703709,-6.000028610393415,13.369999885559082,1.0,13.170000076293945,1.1016939837713962,12.550000190734865,-0.03703703703703709
1686,2006-06-20,13.5,13.56999969482422,13.229999542236328,13.5,407833.0,0.0,3.857166212533962,0.0,42.41486314919247,38.008372604400414,-0.3753098044950818,0.1378032137315124,1.4207665746679474,1.7454416057654463,36.97586024265116,0.3400001525878924,-0.40372768453684493,-0.041999959945679066,-1.0409380945918656,0.9569381747005075,-0.5414690272687714,0.4574691073774133,0.17052516326701195,88.46156103372488,42.35972992978289,0.49946906732309304,6,-0.570000171661377,-0.009999752044677734,1.627500295639038,1.8899998664855957,-0.4799995422363281,1,-0.05037039297598367,-2.7333392673219485,13.5,-6.000028610393415,13.369999885559082,1.0,13.170000076293945,-0.05037039297598367
1687,2006-06-21,13.479999542236328,13.600000381469727,13.4399995803833,13.600000381469727,95411.0,-0.0014815153899015998,1.6666613685130731,-100.0,42.28395007220256,38.95283673474827,-0.4268473820397958,0.1472380946814731,1.3940686274899416,1.767877041519995,36.12939635386006,0.16000080108642578,-0.4256755411415529,-0.05050039291381836,-1.0465866974766698,0.945585911649033,-0.5485435451952441,0.44754275936760735,-1.2699995040893555,79.01232242219307,33.347903594206414,0.49804315228142537,6,-0.5499997138977051,0.01000070571899414,1.6150004863739014,1.9100003242492676,-0.5899991989135724,2,-0.002225499554150301,3.857166212533962,13.5,-2.7333392673219485,13.5,-6.000028610393415,13.369999885559082,-0.002225499554150301
1688,2006-06-22,13.489999771118164,13.779999732971193,13.300000190734865,13.600000381469727,116514.0,0.0007418567671684251,1.0425542276241146,0.9166653421282683,40.82278557416625,38.229707436388,-0.379567396520363,0.12639105595006228,1.3345891192021746,1.7575205702068004,35.060381020346476,0.4799995422363281,-0.46356955423827984,-0.029500150680542347,-1.0220929934376564,0.9630926920765717,-0.5257965720591002,0.46679627069801555,-1.2521997261047364,47.27275249385732,4.6463483950850915,0.4962964213785573,6,-0.49499988555908203,-0.22499990463256836,1.6050002574920654,1.9000000953674316,-0.6599998474121094,3,-0.008895469799488076,1.6666613685130731,13.479999542236328,3.857166212533962,13.5,-2.7333392673219485,13.5,-0.008895469799488076
1689,2006-06-23,13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,0.0,0.0,1.0,-0.0,42.2950780715268,38.92760577661349,-0.37336854230965066,0.0842425431645566,1.2840896842403744,1.7566817009339353,35.10166105515137,0.0,-0.4986597920660678,-1.4305114781620887e-07,-0.9568807787726765,0.9568804926703809,-0.47844046091191217,0.47844017480961654,-1.1905117385864266,47.27275249385732,6.394011168688877,0.4784403178607647,6,-0.49499988555908203,-0.22499990463256836,1.3900001049041748,1.684999942779541,-0.38000011444091975,4,-0.042994806044980294,1.0425542276241146,13.489999771118164,1.6666613685130731,13.479999542236328,3.857166212533962,13.5,-0.042994806044980294
1690,2006-06-26,13.539999961853027,13.6899995803833,13.449999809265135,13.6899995803833,223527.0,0.003706463423514217,2.2000050862759797,-100.0,44.81604775132261,40.22874478058456,-0.35224120641402124,-0.01786684441177222,1.1831298761750269,1.7021330860489776,35.31589972921875,0.23999977111816584,-0.4282124410075703,0.0825000286102302,-0.8166894443338304,0.9816895015542908,-0.3670947078617992,0.5320947650822596,-1.1812914613037115,56.36369311117914,15.876549599064823,0.44959473647203024,6,-0.47499990463256836,-0.27500009536743164,1.3399999141693115,1.6349997520446777,-0.3400001525878924,0,-0.03249627633847385,1.0,13.489999771118164,1.0425542276241146,13.489999771118164,1.6666613685130731,13.479999542236328,-0.03249627633847385
1691,2006-06-27,13.65999984741211,13.739999771118164,13.4399995803833,13.739999771118164,226437.0,0.008862620819583666,6.500011920940324,0.5333341810459926,50.1718252475293,42.32669027114581,-0.36305935474633344,-0.16690112948465696,1.0109022033190378,1.584623246717893,35.26978638574192,0.3000001907348633,-0.4263999931935345,0.21549992561340403,-0.6628110061628654,1.0938108573896734,-0.22365554027473067,0.6546553915015387,-1.2444396975659178,74.99999999999963,29.096055287818402,0.43915546588813476,6,-0.34999990463256836,-0.39499998092651367,1.0174999237060547,1.3449997901916504,-0.5299997329711914,1,-0.040263557604582445,2.2000050862759797,13.539999961853027,1.0,13.489999771118164,1.0425542276241146,13.489999771118164,-0.040263557604582445
1692,2006-06-28,13.59000015258789,13.729999542236328,13.399999618530273,13.399999618530273,180965.0,-0.0051244286680925955,-2.4736736435275812,-2.375008940705243,66.36364385116269,45.65399441697103,-0.14530156295306895,-0.13534406325916848,1.0142110841454723,1.6493863333792866,34.77293848579684,0.3299999237060547,-0.3562198496538773,0.16550021171569895,-0.6780378494453707,1.0090382728767686,-0.2562688188648359,0.5872692422962338,-1.1198624194166982,60.416716337250975,8.34658590532213,0.4217690305805348,6,-0.08500051498413086,-0.3250002861022949,1.054999589920044,1.3949995040893555,-0.5900001525878906,2,-0.04194258192967537,6.500011920940324,13.65999984741211,2.2000050862759797,13.539999961853027,1.0,13.489999771118164,-0.04194258192967537
1693,2006-06-29,13.949999809265135,13.979999542236328,13.59000015258789,13.699999809265135,115012.0,0.02649004066484073,1.5161294292095275,1.3157857752346533,66.81614694969565,48.84674463066215,-0.4280351436974037,-0.5246031368790671,0.6009673323227016,1.2844339050226115,34.00560052529208,0.3899993896484375,-0.2478132442841705,0.5269998550415025,-0.31247598309189506,1.3664756931749,0.10726193597480282,0.9467377741082021,-1.427467596101943,94.82763156596602,37.85285847625176,0.4197379190666988,6,-0.3450002670288068,-0.6849999427795392,0.547499895095827,1.0349998474121112,-0.8699998855590803,3,-0.07598562583766932,-2.4736736435275812,13.59000015258789,6.500011920940324,13.65999984741211,2.2000050862759797,13.539999961853027,-0.07598562583766932
1694,2006-06-30,13.890000343322756,14.229999542236328,13.770000457763672,14.149999618530273,280506.0,-0.004301037043923817,1.1904764067293216,-1.039997100830071,76.80412852583073,52.53205213251434,-0.3201877066867471,-0.5046540706395355,0.6052829530030621,1.3339719410834512,33.7684924542628,0.45999908447265625,-0.1062211663578072,0.4760003566741968,-0.3377342701966324,1.289734983545026,0.06913304323878222,0.8828676701096114,-1.2800200904151762,59.036237329344196,-3.6608614738169862,0.40686731343541416,6,-0.16000080108642756,-0.62500047683716,0.5224995613098127,1.0949993133544904,-1.0700006484985352,4,-0.07631392321212349,1.5161294292095275,13.949999809265135,-2.4736736435275812,13.59000015258789,6.500011920940324,13.65999984741211,-0.07631392321212349
1695,2006-07-03,13.989999771118164,14.100000381469727,13.869999885559082,13.899999618530273,240437.0,0.007199382672692378,-2.066681077781875,-0.34615539799507994,83.24607957243437,57.068853957318986,-0.3837237917003744,-0.6348392980206015,0.45541646815096826,1.2206332668575897,33.4346888842603,0.23000049591064453,-0.014082011584658716,0.5744997978210442,-0.24357160562215086,1.3925712012642393,0.16546409609944668,0.9835354995426417,-1.250417975064284,71.08436226758495,3.992052515455015,0.409035701721598,7,-0.22499990463256836,-0.7249999046325684,0.4225001335144043,0.994999885559082,-1.1499996185302734,0,-0.06290208211851778,1.1904764067293216,13.890000343322756,1.5161294292095275,13.949999809265135,-2.4736736435275812,13.59000015258789,-0.06290208211851778
1696,2006-07-04,13.869999885559082,14.010000228881836,13.829999923706055,14.0,172300.0,-0.00857754735684968,1.3999949137563816,-1.4444432670707412,85.4838875073706,61.868847005671,-0.22989599988187592,-0.5410017158977585,0.5118434828699066,1.3253429790761917,32.68101353130663,0.18000030517578125,0.060844668565898985,0.4534999370574955,-0.36685344852966395,1.273853322644655,0.04332324426391487,0.8636766298510761,-1.011184669810607,56.626543401377425,-15.092634934331564,0.41017669279357993,7,-0.10500001907348633,-0.6050000190734863,0.5425000190734863,1.114999771118164,-1.119999885559082,1,-0.04830570164542869,-2.066681077781875,13.989999771118164,1.1904764067293216,13.890000343322756,1.5161294292095275,13.949999809265135,-0.04830570164542869
1697,2006-07-05,13.899999618530273,14.199999809265135,13.65999984741211,13.800000190734865,198129.0,0.002162922366165665,-1.8421042064553599,-0.7692256904962633,78.74017226231346,66.08188997102069,-0.2168583808779303,-0.5811053352322659,0.4121506197503457,1.27991263097422,31.880702636578118,0.5399999618530256,0.10627005554733238,0.4709996700286858,-0.37165007326855815,1.3136494133259298,0.049674798380063834,0.8923245416773078,-0.9314896566627695,48.43746274706149,-21.922111098183336,0.4213248716486216,7,-0.08500003814697266,-0.6649994850158691,0.40000009536743164,1.0850000381469727,-1.109999656677246,2,-0.05539564929648333,1.3999949137563816,13.869999885559082,-2.066681077781875,13.989999771118164,1.1904764067293216,13.890000343322756,-0.05539564929648333
1698,2006-07-06,13.800000190734865,13.989999771118164,13.75,13.850000381469727,188492.0,-0.007194203635955354,-2.199984741269145,-0.5000047683988581,68.37611017645469,68.97978242712378,-0.07628295547610797,-0.4299015249452047,0.4608126611010892,1.3639029571065038,29.98200834854112,0.23999977111816406,0.15701218176231535,0.32450022697448944,-0.4904512902028504,1.1394517441518293,-0.08297553161417959,0.7319759855631585,-0.7305710624378552,24.56147689095345,-42.66977726636927,0.4074757585886697,7,0.014999389648435724,-0.5650000572204608,0.49999952316284,1.184999465942381,-1.0,3,-0.057971027512881856,-1.8421042064553599,13.899999618530273,1.3999949137563816,13.869999885559082,-2.066681077781875,13.989999771118164,-0.057971027512881856
1699,2006-07-07,13.760000228881836,13.979999542236328,13.520000457763672,13.8100004196167,114428.0,-0.00289854792030253,1.358979124230027,1.0000000000000355,62.03706974197772,70.89322931497435,0.006754599232218439,-0.36448391235587074,0.4550443190103586,1.3863809963698301,28.028355607830978,0.45999908447265625,0.21254743286118938,0.256500244140625,-0.5570758028518483,1.0700762911330983,-0.15028777935561166,0.6632882676368617,-0.5977254674696812,35.29411764705891,-27.907252280293797,0.4067880234962364,7,0.054999351501464844,-0.5250000953674316,0.5399994850158691,1.2249994277954102,-0.8600006103515625,4,-0.04941862600761304,-2.199984741269145,13.800000190734865,-1.8421042064553599,13.899999618530273,1.3999949137563816,13.869999885559082,-0.04941862600761304
1700,2006-07-10,13.850000381469727,13.899999618530273,13.579999923706055,13.65999984741211,73914.0,0.006540708654857674,1.2069019948304098,-3.799996185317286,64.95730466763185,72.53606036165243,-0.03871934031611168,-0.3960299827303775,0.3193780288342012,1.278406021188518,25.67261357759561,0.31999969482421875,0.27863774140699427,0.2965003967285149,-0.4694945487813271,1.062495342238357,-0.0864970760264061,0.6794978694834359,-0.6023076375916379,48.5294468262952,-11.002589047749446,0.3829974727549207,7,-0.03500080108642578,-0.6300005912780762,0.3249993324279785,1.1349992752075195,-1.0,0,-0.07436827857590322,1.358979124230027,13.760000228881836,-2.199984741269145,13.800000190734865,-1.8421042064553599,13.899999618530273,-0.07436827857590322
1701,2006-07-11,13.81999969482422,13.850000381469727,13.649999618530273,13.699999809265135,110004.0,-0.002166114499581151,1.222215158017431,0.6315765697937245,64.40680568778617,72.31863389905503,0.018287204148444758,-0.29449355916861286,0.30790287950600437,1.2900749487622019,22.701712208724178,0.20000076293945312,0.3417442612414483,0.2114997386932398,-0.45386199079745637,0.876861468183936,-0.12118112605210918,0.5441806034385888,-0.49372240707747217,44.11757693564553,-12.415368776062934,0.33268086474534814,7,0.055000305175779474,-0.5999999046325701,0.3775002956390363,1.1649999618530256,-0.7100000381469762,1,-0.0709116905844327,1.2069019948304098,13.850000381469727,1.358979124230027,13.760000228881836,-2.199984741269145,13.800000190734865,-0.0709116905844327
1702,2006-07-12,13.699999809265135,13.970000267028807,13.699999809265135,13.829999923706055,136971.0,-0.008683059928288328,-3.1538495396690354,-1.0833353201567033,58.139548637833094,71.35456741995918,0.17380936323217178,-0.08845634952920456,0.3864340226856875,1.3900608136486827,19.44361020478937,0.2700004577636719,0.39237062964030045,0.033999872207639115,-0.4072137915678482,0.47521353598312643,-0.18660695968010543,0.25460670409538366,-0.30142474115922013,38.29779031308933,-18.6048447530084,0.22060683188774383,7,0.17500019073486506,-0.48000001907348455,0.5225000381469744,1.2849998474121112,-0.25,2,-0.06934305273658925,1.222215158017431,13.81999969482422,1.2069019948304098,13.850000381469727,1.358979124230027,13.760000228881836,-0.06934305273658925
1703,2006-07-13,13.8100004196167,13.859999656677244,13.649999618530273,13.68000030517578,293236.0,0.00802924174328612,-1.210509408676342,-1.0,61.428605488400954,69.64617597135587,0.04678092398988021,-0.15605221396727664,0.22603889513335318,1.261121329856449,16.68576374498516,0.21000003814697088,0.4197368686601646,0.1120004653930664,-0.2660611743493675,0.4900621051355003,-0.07703035447815054,0.30103128526428335,-0.34491139358035205,63.043595442256986,4.719487346835905,0.18903081987121736,7,0.04999971389770508,-0.5900006294250488,0.41249942779541016,1.1749992370605469,-0.4100008010864258,3,-0.07385955298848446,-3.1538495396690354,13.699999809265135,1.222215158017431,13.81999969482422,1.2069019948304098,13.850000381469727,-0.07385955298848446
1704,2006-07-14,13.3100004196167,13.68000030517578,13.260000228881836,13.600000381469727,538544.0,-0.03620564698099249,-1.1538446490359249,-2.2307669735538704,43.783791028649425,65.26147724426866,0.5094275866338762,0.3575542981621407,0.662025343810889,1.7390827096241281,15.480305735616756,0.5500001907348633,0.39726710381353314,-0.38499956130981516,-0.7747903185057599,0.004791195886129529,-0.5798949399077866,-0.1901041827118437,0.9199991226196289,7.04228000682349,-49.401164209954764,0.19489537859797215,7,0.4199995994567871,-0.09000062942504883,0.674999475479126,1.4899992942810059,0.18999958038330078,4,-0.03831707083421121,-1.210509408676342,13.8100004196167,-3.1538495396690354,13.699999809265135,1.222215158017431,13.81999969482422,-0.03831707083421121
1705,2006-07-17,13.0,13.399999618530273,12.899999618530273,13.25,281391.0,-0.02329078962009734,-1.2222184546263721,0.8620690789149158,33.82352528687376,59.521436997546786,0.7422877895131457,0.6621227213150682,0.8992216125445331,2.0250181312661706,14.485096097606675,0.5,0.33562473955397465,-0.669999980926514,-1.1629395938192832,-0.1770603680337448,-0.9164697873728986,-0.4235301744801294,1.2105995559692388,9.345824379644162,-42.90174993268595,0.2464698064463843,7,0.5499997138977051,0.2199997901916504,0.9849998950958252,1.799999713897705,0.4700002670288068,0,-0.0076923370361328125,-1.1538446490359249,13.3100004196167,-1.210509408676342,13.8100004196167,-3.1538495396690354,13.699999809265135,-0.0076923370361328125
1706,2006-07-18,12.81999969482422,13.100000381469727,12.81999969482422,12.899999618530273,148546.0,-0.013846177321213848,-6.000023841880914,0.31999969482421164,32.093009432949586,54.338418905395244,0.8467243915134404,0.8311821991650667,1.0083055327332815,2.1838138951838335,13.321587019558088,0.28000068664550604,0.25026882520407057,-0.8160002708435048,-1.4357931762242941,-0.19620736546271544,-1.1258967235338986,-0.506103818153111,1.338175863647459,0.0,-49.09862565907589,0.30989645269039445,7,0.5850000381469709,0.40000009536742986,1.0650002956390363,1.894999980926512,0.5900001525878888,1,0.0023401472199424678,-1.2222184546263721,13.0,-1.1538446490359249,13.3100004196167,-1.210509408676342,13.8100004196167,0.0023401472199424678
1707,2006-07-19,13.449999809265135,13.449999809265135,13.010000228881836,13.010000228881836,173661.0,0.049141975775183644,1.000000000000008,-5.5000000000001,39.66942181328946,51.14878686504356,0.16335778523418476,0.2095637877626082,0.31872799648972006,1.5322252746865903,11.798090230774338,0.6300001144409144,0.1518156646460831,-0.1845001697540294,-0.8060255163657359,0.43702517685767717,-0.4952628430598818,0.126262503551823,0.6278851973876964,60.57693630280614,16.549617091886134,0.31076267330585294,7,-0.050000190734861505,-0.1599998474121076,0.19000029563903986,1.0199999809265154,-0.01999950408935547,2,-0.025278822112226318,-6.000023841880914,12.81999969482422,-1.2222184546263721,13.0,-1.1538446490359249,13.3100004196167,-0.025278822112226318
1708,2006-07-20,13.369999885559082,13.760000228881836,13.3100004196167,13.56999969482422,321866.0,-0.005947949802270203,-1.8125098720581267,-0.4545454545454604,39.34425524696636,48.62736303226451,0.19662487790990113,0.2952503078476951,0.3479534330061451,1.5912296965849322,10.408378280747296,0.4499998092651367,0.05094634904375894,-0.2585000991821289,-0.8881625541219602,0.3711623557577024,-0.5733313266520454,0.056331128287787635,0.632412002384033,58.51062534621394,15.705116699385805,0.314831227469916,7,0.02500009536743164,0.1549997329711914,0.23750019073486328,1.0999999046325684,-0.09999942779541016,3,0.005983539595423748,1.000000000000008,13.449999809265135,-6.000023841880914,12.81999969482422,-1.2222184546263721,13.0,0.005983539595423748
1709,2006-07-21,12.90999984741211,13.25,12.84000015258789,13.25,249700.0,-0.034405388338396126,1.411762725936564,1.7000023841880496,30.714294959083958,44.822584175759204,0.5848788058784216,0.7479163393173991,0.7646491685621619,2.030220296304794,9.293335265129404,0.5299997329711914,-0.03342370027722197,-0.6895001411437995,-1.3948922272032167,0.01589194491561763,-1.042196184173509,-0.33680409811409007,1.0214673089438726,9.574478878154816,-28.42897109412636,0.3526960430297087,7,0.4850001335144043,0.6149997711181641,0.6525001525878906,1.559999942779541,0.38000011444091797,4,0.037955056305936985,-1.8125098720581267,13.369999885559082,1.000000000000008,13.449999809265135,-6.000023841880914,12.81999969482422,0.037955056305936985
1710,2006-07-24,13.100000381469727,13.31999969482422,12.949999809265135,13.0,187123.0,0.01471731497314499,-2.6999847412691147,-0.2941186370317181,36.58538287341559,41.731314974162466,0.3098910644772346,0.5515397185108011,0.54587688728488,1.8216985814239486,8.617066258350004,0.40999984741211115,-0.09337374232928042,-0.47749962806701696,-1.2173111402456591,0.2623118841116252,-0.8474053841563389,-0.10759387197769499,0.7647787271943489,29.787290166405793,-5.6183740231551305,0.3699057560893214,7,0.2949995994567871,0.4249992370605469,0.3149995803833008,1.3699994087219238,0.4299993515014666,0,0.030534321136057585,1.411762725936564,12.90999984741211,-1.8125098720581267,13.369999885559082,1.000000000000008,13.449999809265135,0.030534321136057585
1711,2006-07-25,13.109999656677244,13.300000190734865,12.960000038146973,13.300000190734865,314810.0,0.0007633034287282126,2.5789389148220168,-1.8999980926586786,36.140358039286625,39.28696046321285,0.21074947542344802,0.5251477147376438,0.49824697934451656,1.7936869253447547,8.042338393143053,0.3400001525878924,-0.14467760664598828,-0.4400003433227564,-1.207278574002462,0.3272778873569493,-0.8236394586626101,-0.05636122798290266,0.692092687156439,29.34776974986764,-4.227309339999007,0.383639115339853,7,0.2300000190734881,0.4149999618530291,0.17500042915344416,1.360000133514406,0.5700006484985352,1,0.027460001508711418,-2.6999847412691147,13.100000381469727,1.411762725936564,12.90999984741211,-1.8125098720581267,13.369999885559082,0.027460001508711418
1712,2006-07-26,13.020000457763672,13.25,12.850000381469727,13.25,381359.0,-0.006864927633139506,2.4782644751463687,1.210520503940147,36.26761568417537,36.49129492941001,0.21696289848428663,0.6010717120575606,0.5623338141630363,1.866564258150552,7.437524467693862,0.39999961853027344,-0.21635869008329145,-0.5014995574951175,-1.3040553388671405,0.30105622387690545,-0.9027774481811299,-0.10022166680910516,0.7231663271294444,19.565248940074014,-14.524159739926759,0.40127789068601183,7,0.26999950408935547,0.5049991607666016,0.18999958038330078,1.3499999046325684,0.6899995803833008,2,0.029953869119557996,2.5789389148220168,13.109999656677244,-2.6999847412691147,13.100000381469727,1.411762725936564,12.90999984741211,0.029953869119557996
1713,2006-07-27,12.890000343322756,13.109999656677244,12.729999542236328,13.039999961853027,272324.0,-0.00998464745547678,1.620699407404504,0.6521735524853555,35.15359194929968,35.532383920593375,0.22656243721246483,0.6825840369907024,0.6746928199200983,1.9743612752713435,7.585370995315367,0.3800001144409162,-0.29557504430011683,-0.5784996986389146,-1.4016457538911045,0.24464635661327527,-0.9900727262650104,-0.16692667101281877,0.7977764161662275,27.11877283160401,-6.536593463505479,0.411573027626095,7,0.35499954223632635,0.5899991989135724,0.319999694824217,1.4149994850158674,0.8499994277954084,3,0.04189293618853562,2.4782644751463687,13.020000457763672,2.5789389148220168,13.109999656677244,-2.6999847412691147,13.100000381469727,0.04189293618853562
1714,2006-07-28,12.829999923706055,12.920000076293945,12.800000190734865,12.81999969482422,156992.0,-0.004654803570100952,-3.800068665598805,-0.06666836209197424,32.413794464219436,35.375747162520675,0.23614789218768273,0.6947187447669734,0.71760310149301,2.0123826483072786,8.375976980794174,0.11999988555908025,-0.36654957163028,-0.5855000972747799,-1.4305842895056085,0.2595840949560486,-1.0080421933901942,-0.16295800115936565,0.7811546584027163,16.949212814793214,-14.212289992301084,0.4225420961154143,7,0.41499996185302734,0.6499996185302734,0.2999999523162842,1.4749999046325684,1.1599998474121094,4,0.03429466380936019,1.620699407404504,12.890000343322756,2.4782644751463687,13.020000457763672,2.5789389148220168,13.109999656677244,0.03429466380936019
1715,2006-07-31,13.109999656677244,13.109999656677244,12.880000114440918,12.890000343322756,122394.0,0.021823829667670713,1.0909114553982646,21.999427808510134,38.73016017184292,36.11320835573104,-0.029734364751812237,0.36407776309677864,0.43888867758407635,1.7105315472415157,9.007257074146771,0.27999973297118963,-0.45343586345379094,-0.26150035858154475,-1.0715497575188255,0.548549040355736,-0.6665250580501851,0.14352434088709565,0.4306625222417306,66.66661089630173,35.609585479940634,0.4050246994686408,7,0.1350002288818377,0.3699998855590838,0.02000021934509455,1.1950001716613787,0.8299999237060565,0,0.013730000754355709,-3.800068665598805,12.829999923706055,1.620699407404504,12.890000343322756,2.4782644751463687,13.020000457763672,0.013730000754355709
1716,2006-08-01,13.199999809265135,13.199999809265135,13.050000190734865,13.100000381469727,147065.0,0.0068650003771777435,2.0000095367977697,0.4545442723008758,41.98718164250791,36.370737225644206,-0.0672331663134802,0.23326907171369093,0.3415747922491512,1.597544487829678,9.480938049805236,0.14999961853026988,-0.4717673339574002,-0.13800020217895614,-0.9160301476543893,0.640029743296477,-0.5270151749166736,0.2510147705587613,0.2758093587192274,90.38458716942343,57.754874219810944,0.38901497273771696,8,0.04500007629394709,0.2799997329711932,-0.0349998474121076,1.105000019073488,0.75,1,0.024999994581396123,1.0909114553982646,13.109999656677244,-3.800068665598805,12.829999923706055,1.620699407404504,12.890000343322756,0.024999994581396123
1717,2006-08-02,13.130000114440918,13.289999961853027,13.06999969482422,13.289999961853027,67794.0,-0.005303007260279213,1.7500059604701397,-1.6000076294382157,38.96103373344301,36.32815705747494,-0.05296928339323159,0.25573630500664457,0.4013622696374295,1.6466312799022802,9.905684837271385,0.22000026702880682,-0.4420373247008982,-0.16949992179870677,-0.9055056094543446,0.566505765856931,-0.5375027656265257,0.19850292202911213,0.2861442834836012,71.42862008538785,40.88439402993846,0.3680028438278192,8,-0.10500049591064453,0.34999942779541016,0.1574997901916504,1.174999713897705,0.5999994277954102,2,0.04188881842658554,2.0000095367977697,13.199999809265135,1.0909114553982646,13.109999656677244,-3.800068665598805,12.829999923706055,0.04188881842658554
1718,2006-08-03,13.0,13.109999656677244,12.829999923706055,13.050000190734865,109458.0,-0.009900998728700539,2.2941315067571457,0.3125014901175516,44.28043514293322,37.83550596679153,0.021262928462714825,0.34017010637667866,0.5194290001534991,1.750598773026475,10.561040821877256,0.3000001907348633,-0.39235706249345625,-0.25950002670288086,-0.9673946992192359,0.4483946458134742,-0.6134473629610593,0.09444730955529756,0.36125280946946425,40.816306670662804,6.997718321698805,0.3539473362581779,8,0.024999618530273438,0.4799995422363281,0.38499975204467773,1.304999828338623,0.7600002288818359,3,0.054615387549767025,1.7500059604701397,13.130000114440918,2.0000095367977697,13.199999809265135,1.0909114553982646,13.109999656677244,0.054615387549767025
1719,2006-08-04,13.079999923706055,13.079999923706055,12.81999969482422,13.0,193396.0,0.006153840285081147,5.500011920940279,-1.5999923706345156,51.612901985334965,39.50523031256035,-0.03585730045980107,0.2177799005349641,0.41625123098267736,1.6473218767032876,11.123680630228273,0.26000022888183416,-0.4042957304253285,-0.14550008773803746,-0.8165394126322418,0.5255392371561669,-0.48101975018513876,0.19001957470906383,0.23075262438475797,55.31916620504781,17.64464880753424,0.3355196624471019,8,-0.06500005722045898,0.39999961853027344,0.3549997806549072,1.2249999046325684,0.8000001907348633,4,0.0504587042249085,2.2941315067571457,13.0,1.7500059604701397,13.130000114440918,2.0000095367977697,13.199999809265135,0.0504587042249085
1720,2006-08-07,12.81999969482422,12.989999771118164,12.800000190734865,12.989999771118164,146660.0,-0.019877693455533807,1.2352881778096707,-2.1250029802350587,50.0,41.04519053041739,0.2014305142720847,0.4180944894985483,0.6460283518072476,1.8807002261617995,11.734211811573223,0.27999973297118963,-0.41843421541193493,-0.35400028228759517,-0.9798101000060733,0.27180953543088293,-0.6669051911468333,-0.04109537342835701,0.4442926127982325,4.0815333533151055,-36.774004691879824,0.31290490885923866,8,0.1900000572204572,0.6449999809265119,0.6775000095367414,1.4850001335144025,1.110000610351559,0,0.09126365866968822,5.500011920940279,13.079999923706055,2.2941315067571457,13.0,1.7500059604701397,13.130000114440918,0.09126365866968822
1721,2006-08-08,12.84000015258789,13.0,12.75,12.979999542236328,375854.0,0.0015600981466281638,1.7777730682829653,0.8235254518731363,34.35898163223082,40.833120080201326,0.15545017838877406,0.33825289937474956,0.6041182807458387,1.833125559601486,12.42261901875199,0.25,-0.3633855596818343,-0.2849998474121094,-0.8481676638771258,0.2781679690529071,-0.5665837556446167,-0.0034159391796020344,0.3815487338036725,16.666696101061227,-20.79805194374957,0.28158390823250806,8,0.1699995994567871,0.6249995231628418,0.6749997138977051,1.4649996757507324,1.050000190734865,1,0.08566973634916253,1.2352881778096707,12.81999969482422,5.500011920940279,13.079999923706055,2.2941315067571457,13.0,0.08566973634916253
1722,2006-08-09,12.75,12.81999969482422,12.609999656677244,12.739999771118164,371567.0,-0.007009357594886856,1.800007629413915,-0.07143051771117166,34.18367669662784,40.72535171879335,0.22699388881837734,0.3725321773382184,0.6684546369969233,1.894748218082226,13.634528104889787,0.2300004959106463,-0.3428528506820996,-0.3275000095367435,-0.8448567911629183,0.1898567720894313,-0.5861784003498318,-0.06882161872365522,0.4322249388591448,28.000068664551137,-6.521512464924342,0.25867839081308747,8,0.19999980926513672,0.6549997329711896,0.7649998664855957,1.554999828338623,1.1499996185302734,2,0.0941176320992263,1.7777730682829653,12.84000015258789,1.2352881778096707,12.81999969482422,5.500011920940279,13.079999923706055,0.0941176320992263
1723,2006-08-10,12.789999961853027,12.970000267028807,12.65999984741211,12.699999809265135,126540.0,0.0031372519100414387,-2.6470621234390395,8.999809269502371,46.10389972300092,42.246474525324615,0.19145015441088553,0.26582736647304017,0.603048936562498,1.82631526602394,14.578458268017272,0.31000041961669744,-0.32130405677931506,-0.23650002479553223,-0.6379330021098504,0.16493295251878592,-0.4372165134526913,-0.03578353613837315,0.33500244878792707,38.29791551262018,0.5950535099668173,0.20071648865715921,8,0.15999984741210938,0.5099997520446777,0.7349998950958252,1.5149998664855957,1.069999694824217,3,0.07349488531563009,1.800007629413915,12.75,1.7777730682829653,12.84000015258789,1.2352881778096707,12.81999969482422,0.07349488531563009
1724,2006-08-11,12.800000190734865,12.81999969482422,12.760000228881836,12.800000190734865,143574.0,0.0007818787264788352,2.0000476848982816,0.0,38.97057843868047,42.273187666084354,0.19751808121685954,0.2273147024259483,0.5643339435206958,1.7894079213252567,14.52452952952226,0.05999946594238459,-0.2934460941801227,-0.20099978446960343,-0.5912438964495195,0.18924432751031262,-0.39612184045956234,-0.005877728479644517,0.273501944509718,48.718042768588155,9.600249699487158,0.19512205598995813,8,0.14999961853027166,0.49499940872192205,0.7249996662139875,1.504999637603758,0.8899993896484357,4,0.07500000186264488,-2.6470621234390395,12.789999961853027,1.800007629413915,12.75,1.7777730682829653,12.84000015258789,0.07500000186264488
1725,2006-08-14,12.899999618530273,12.899999618530273,12.8100004196167,12.8100004196167,164069.0,0.007812455180101541,1.0,100.0,42.7586184217017,42.35890286377255,0.07218892652149655,0.12589402202268118,0.4397358776730069,1.6605743120775802,13.578777526110542,0.09999942779540838,-0.24658456018380548,-0.09600033760070836,-0.48885220099652216,0.29685152579510543,-0.29242626929861615,0.10042559409719942,0.12715226885757502,74.35889911846348,32.60054143609392,0.19642593169790726,8,0.05000019073486328,0.39000034332275213,0.6250002384185791,1.4050002098083496,0.75,0,0.07596903293725044,2.0000476848982816,12.800000190734865,-2.6470621234390395,12.789999961853027,1.800007629413915,12.75,0.07596903293725044
1726,2006-08-15,12.850000381469727,12.9399995803833,12.770000457763672,12.899999618530273,98270.0,-0.003875909964270452,1.6153880012324486,-0.5555520233970181,43.971627847834114,42.915635543149335,0.07523100043564135,0.18788925534409628,0.4675944708017816,1.6889797934758626,12.422040741376174,0.1699991226196289,-0.1844476642326942,-0.14749960899353098,-0.5377423318389773,0.24274311385191538,-0.34262097041625417,0.0476217524291922,0.13543628284706166,66.66675496969489,21.188143890219195,0.19512136142272343,8,0.009999275207517755,0.439999580383299,0.667499303817749,1.2049994468688965,0.6999998092651385,1,0.08404668417469163,1.0,12.899999618530273,2.0000476848982816,12.800000190734865,-2.6470621234390395,12.789999961853027,0.08404668417469163
1727,2006-08-16,13.109999656677244,13.380000114440918,12.850000381469727,12.850000381469727,619869.0,0.020233406030279122,-3.0769323879704653,-5.200064850843026,57.14283944944461,44.34479157720615,-0.20998596212837306,-0.10423203598642061,0.19446688265644774,1.406763365615788,12.257741184306619,0.5299997329711914,-0.1543324674269968,0.129499673843382,-0.20311189087636095,0.46211123856312497,-0.036806108516490355,0.2958054562032544,-0.5,62.49995032948086,14.091745008047148,0.16630578235987162,8,-0.11499977111816229,0.18000030517578125,0.4375002384185809,0.935000419616701,0.49000072479248225,2,0.05949662143951606,1.6153880012324486,12.850000381469727,1.0,12.899999618530273,2.0000476848982816,12.800000190734865,0.05949662143951606
1728,2006-08-17,13.449999809265135,13.579999923706055,13.149999618530273,13.229999542236328,379715.0,0.025934413538654777,-1.263158819351552,0.8461572319892591,67.0329756702842,46.05813309775607,-0.5357842436850184,-0.4615978571119932,-0.12983585891517002,1.0427848147716485,13.10334329378255,0.47000026702881037,-0.1353616270811404,0.4654998302459692,0.1119034010288722,0.8190962594630662,0.2887016156374216,0.6422980448545168,-0.8246001434326171,84.14632160701139,30.44684347277844,0.17679821460854822,8,-0.35500001907348455,-0.21500015258789062,0.09750008583069025,0.5950002670288104,0.05000019073486506,3,0.03345723536405942,-3.0769323879704653,13.109999656677244,1.6153880012324486,12.850000381469727,1.0,12.899999618530273,0.03345723536405942
1729,2006-08-18,13.399999618530273,13.600000381469727,13.369999885559082,13.449999809265135,309138.0,-0.003717486352707522,-3.1818402503836385,-0.2272733183924476,59.11950025041471,47.071410903357716,-0.486812010704309,-0.3931636014643054,-0.07503412864165426,1.0687514353433478,13.010615979416674,0.23000049591064453,-0.10049215004862866,0.39099965095519984,-0.0060895627053003665,0.7880888646157,0.19245504412494974,0.5895442577854499,-0.7364159423828145,75.90352032245686,22.859313949006847,0.19854460683025008,8,-0.2949995994567871,-0.21499967575073242,0.1400003433227539,0.6450004577636719,0.020000457763671875,4,0.03432836203300016,-1.263158819351552,13.449999809265135,-3.0769323879704653,13.109999656677244,1.6153880012324486,12.850000381469727,0.03432836203300016
1730,2006-08-21,13.5,13.5600004196167,13.479999542236328,13.5,259033.0,0.007462715247501972,-2.9999523173755485,-0.0,59.37500931322918,49.85096953457975,-0.5366443909675827,-0.48660922271255913,-0.15768870612126307,0.9423405709981836,13.095006157504086,0.16000080108642578,-0.07474515453917796,0.47100005149841273,0.018223999291532067,0.9237761037052934,0.2446120253949733,0.6973880776018522,-0.7802313215332042,87.95176016122842,37.99375084868728,0.22638802610343992,8,-0.39499998092651367,-0.315000057220459,-0.02500009536743164,0.5450000762939453,0.11999988555908203,0,0.014074042991355507,-3.1818402503836385,13.399999618530273,-1.263158819351552,13.449999809265135,-3.0769323879704653,13.109999656677244,0.014074042991355507
1731,2006-08-22,13.470000267028807,13.600000381469727,13.369999885559082,13.600000381469727,157200.0,-0.002222202442310639,2.5384660528921983,-100.0,60.897444518754966,52.81916595926053,-0.45581498168214374,-0.45139979558228127,-0.10614320234333441,0.9437308687942547,13.04198777624696,0.23000049591064453,-0.07869678137458891,0.42300028800964107,-0.07015700197123387,0.916157577990516,0.1764216430192036,0.6695789330000785,-0.6974176863818347,82.66665140787737,33.96117916818308,0.24657864499043786,8,-0.34000015258788885,-0.2850003242492658,-0.08500051498412908,0.5749998092651385,0.17999935150146662,1,0.013362980544407321,-2.9999523173755485,13.5,-3.1818402503836385,13.399999618530273,-1.263158819351552,13.449999809265135,0.013362980544407321
1732,2006-08-23,13.40999984741211,13.520000457763672,13.40999984741211,13.460000038146973,81670.0,-0.004454374048051268,-3.4000076293654273,0.3846165132230443,63.75838625479884,54.78077557390475,-0.32670456550518523,-0.3801752985904976,-0.019369545871562366,0.9714487535292022,12.752794449921776,0.1100006103515625,-0.05800435756985323,0.34349989891052246,-0.1753357386371288,0.8623355364581737,0.08408208013669771,0.6029177176843472,-0.587772198715772,57.777730682829656,7.740789728041882,0.25941781877382525,8,-0.22999954223632812,-0.22499990463256836,-0.09750008583068848,0.6350002288818359,0.09000015258789062,2,0.010439995892302267,2.5384660528921983,13.470000267028807,-2.9999523173755485,13.5,-3.1818402503836385,13.399999618530273,0.010439995892302267
1733,2006-08-24,13.43000030517578,13.489999771118164,13.300000190734865,13.420000076293945,91771.0,0.0014914584631804395,1.9230893378522842,-0.20000381468267825,62.23777296420589,57.36601941007424,-0.27532744414038035,-0.37697367310602914,-0.031799860959703,0.9187946487580305,12.054108299857194,0.189999580383299,0.003317877800082414,0.3365003585815405,-0.19957797229811192,0.8725786894611929,0.06846119314171517,0.6045395240213658,-0.5611062925130383,43.33334392970696,-5.786113624753796,0.26803916543982614,8,-0.24499988555908025,-0.24500036239623846,-0.08500051498412908,0.6149997711181658,0.21999931335449396,3,0.012658233241322536,-3.4000076293654273,13.40999984741211,2.5384660528921983,13.470000267028807,-2.9999523173755485,13.5,0.012658233241322536
1734,2006-08-25,13.270000457763672,13.470000267028807,13.210000038146973,13.449999809265135,134490.0,-0.011913614577539922,1.3636355754767502,-17.999523173758504,66.91732288546018,60.050319906047406,-0.04654116967009614,-0.19217273154825065,0.12761941879403693,1.0368953772204588,11.203814367836339,0.26000022888183416,0.07334878190030025,0.15450048446655273,-0.3720763525050437,0.6810773214381491,-0.10878793401924547,0.41778890295235094,-0.35724006297251165,15.384709435254129,-37.8028580191294,0.2632884184857983,8,-0.08500003814697266,-0.16500043869018555,0.18999934196472168,0.7099995613098145,0.039999961853027344,4,0.017332293466634008,1.9230893378522842,13.43000030517578,-3.4000076293654273,13.40999984741211,2.5384660528921983,13.470000267028807,0.017332293466634008
1735,2006-08-28,13.289999961853027,13.34000015258789,13.199999809265135,13.270000457763672,232947.0,0.001507121582475568,1.333341280626912,-0.11110875635123002,66.91729916356253,62.59983894112834,-0.0060360858867447575,-0.20869556771298292,0.10306883955150958,0.9809148604472799,10.873720421331232,0.14000034332275568,0.11499609783726505,0.16549997329711985,-0.3668028732096431,0.6978028198038828,-0.10065144995626163,0.43165139655050133,-0.33600516786115264,22.500005960456296,-33.84870183869195,0.2661514232533818,8,-0.06499958038330078,-0.18499994277954102,0.1699998378753662,0.6649999618530273,0.14000034332275213,0,0.009781799459297469,1.3636355754767502,13.270000457763672,1.9230893378522842,13.43000030517578,-3.4000076293654273,13.40999984741211,0.009781799459297469
1736,2006-08-29,13.529999732971193,13.550000190734865,13.300000190734865,13.300000190734865,227213.0,0.01805867357464641,-1.1739173701756422,11.50026226694006,76.35136746073032,64.7341198312712,-0.15582028181105834,-0.44554846009930316,-0.13878702172166157,0.70883846890173,11.042195317756057,0.2600002288818377,0.17813897543352653,0.38899974822998296,-0.17279808845761835,0.9507975849175843,0.10810082988618319,0.6698986665737827,-0.5372446037306471,94.28558972430675,32.93196660476168,0.2808989183438005,8,-0.15499973297119318,-0.42499971389770685,-0.06999993324279963,0.1300001144409162,-0.17000007629394887,1,0.00665189610969219,1.333341280626912,13.289999961853027,1.3636355754767502,13.270000457763672,1.9230893378522842,13.43000030517578,0.00665189610969219
1737,2006-08-30,13.68000030517578,13.84000015258789,13.510000228881836,13.529999732971193,319914.0,0.011086517011456465,-2.473691079109969,0.6521776989036715,77.98744628081835,65.95128323244165,-0.24190189244366778,-0.5820749949984751,-0.2882941597056874,0.5298626154527479,11.778716943577766,0.3299999237060547,0.23790976292206345,0.5115003108978247,-0.0997030202447764,1.1227036420404257,0.20589864532652413,0.8171019764691252,-0.6508104608014822,75.00003725288279,10.286776031913675,0.3056016655713005,8,-0.1600003242492658,-0.4550004005432111,-0.24750065803527654,-0.1900000572204572,0.06999969482422053,2,-0.0021930326006027734,-1.1739173701756422,13.529999732971193,1.333341280626912,13.289999961853027,1.3636355754767502,13.270000457763672,-0.0021930326006027734
1738,2006-08-31,13.710000038146973,13.770000457763672,13.5,13.699999809265135,173950.0,0.0021929628875696494,3.1538190674608995,0.06666793822758468,78.2608875931019,68.0781040482958,-0.25830566063210014,-0.586211377928425,-0.3177640719830901,0.46980986504691025,11.945882770201735,0.2700004577636719,0.30623786194159663,0.5060000419616699,-0.14516575125750464,1.1571658351808445,0.18041714535208264,0.8315829385712572,-0.6159453691155878,79.6874930150845,12.415954086996265,0.3255828966095875,8,-0.19000005722045898,-0.4850001335144043,-0.30250024795532227,-0.2199997901916504,0.06999969482422053,3,-0.015317289391879263,-2.473691079109969,13.68000030517578,-1.1739173701756422,13.529999732971193,1.333341280626912,13.289999961853027,-0.015317289391879263
1739,2006-09-01,13.739999771118164,13.850000381469727,13.649999618530273,13.649999618530273,90460.0,0.0021881643244141546,-3.4444538634340693,8.999809269500595,77.27274979161596,70.06674187922766,-0.26262195144234113,-0.5947220602566468,-0.34687446098734753,0.40962645745612747,12.17599675119702,0.20000076293945312,0.33735747966443697,0.5029997825622559,-0.18741885162444127,1.193418416748953,0.1577904654689064,0.8482090996556053,-0.5862694634022585,83.07684407438659,16.01187406232569,0.34520931709334873,9,-0.21499967575073242,-0.5099997520446777,-0.377500057220459,-0.2499995231628418,-0.1099996566772461,4,-0.006550229555103315,3.1538190674608995,13.710000038146973,-2.473691079109969,13.68000030517578,-1.1739173701756422,13.529999732971193,-0.006550229555103315
1740,2006-09-04,13.989999771118164,13.989999771118164,13.760000228881836,13.800000190734865,184906.0,0.018195051249237038,1.4210531599315361,2.1111028694951695,82.75860745992662,72.49575998380229,-0.48702146226905363,-0.7932443736933745,-0.5946736610359356,0.13059009001428734,12.499246018454476,0.25,0.3268858457889561,0.6944997787475593,-0.04376196319739378,1.4327615206925124,0.32536890777508276,1.0636306497200358,-0.7666424560268759,100.0,31.526227143348606,0.36913087097247615,9,-0.39499998092651367,-0.690000057220459,-0.627500057220459,-0.7249999046325684,-0.22999954223632812,0,-0.04860610168881474,-3.4444538634340693,13.739999771118164,3.1538190674608995,13.710000038146973,-2.473691079109969,13.68000030517578,-0.04860610168881474
1741,2006-09-05,13.9399995803833,13.979999542236328,13.869999885559082,13.949999809265135,308928.0,-0.0035739951074257315,2.142861035422343,-0.05263289982883132,77.12416834027098,73.98084688218808,-0.40604015263410353,-0.6920936072530317,-0.5468768480495498,0.15017002121865097,12.711368552532164,0.11999988555908203,0.3410381361732746,0.5894996166229252,-0.16948780800654184,1.3484870412523922,0.21000590430819166,0.9689933289376587,-0.6246451705687868,89.79587467545865,19.716874468371444,0.3794937123147338,9,-0.3449997901916504,-0.6399998664855957,-0.5774998664855957,-0.6749997138977051,0.11000061035156428,1,-0.03658531496121453,1.4210531599315361,13.989999771118164,-3.4444538634340693,13.739999771118164,3.1538190674608995,13.710000038146973,-0.03658531496121453
1742,2006-09-06,13.949999809265135,14.010000228881836,13.920000076293945,13.970000267028807,533268.0,0.0007173765554417955,-1.2500059604702618,2.0000000000003553,70.83332008786526,74.93590767370578,-0.37033015383136103,-0.640417916304143,-0.5567530353839061,0.10327165768283741,12.61018270816699,0.09000015258789062,0.34928137695144024,0.5394998550415018,-0.20926670364917932,1.2882664137321829,0.16511657569616212,0.9138831343868414,-0.5536879560941834,88.23521711975492,19.112117800592245,0.37438327934534044,9,-0.3449997901916486,-0.6399998664855939,-0.5875000953674299,-0.6849999427795392,0.18000030517578303,2,-0.04229391832651008,2.142861035422343,13.9399995803833,1.4210531599315361,13.989999771118164,-3.4444538634340693,13.739999771118164,-0.04229391832651008
1743,2006-09-07,13.729999542236328,13.869999885559082,13.65999984741211,13.869999885559082,284434.0,-0.015770628676474274,1.999993188057302,6.999856952126645,62.04378545821593,74.39440351512309,-0.11543947511772679,-0.3651035084123144,-0.35078823219137334,0.28998905994698276,12.62531279100672,0.28999996185302557,0.3533930493592834,0.272499608993531,-0.42877348037079877,0.9737726983578607,-0.078136935688633,0.623136153675695,-0.24777131646585282,22.222163353537066,-44.14125880358384,0.35063654468216465,9,-0.1249995231628418,-0.4199995994567871,-0.47749996185302734,-0.4649996757507324,0.6700000762939453,3,0.0014566976278582722,-1.2500059604702618,13.949999809265135,2.142861035422343,13.9399995803833,1.4210531599315361,13.989999771118164,0.0014566976278582722
1744,2006-09-08,13.760000228881836,13.890000343322756,13.699999809265135,13.699999809265135,145768.0,0.0021850464417876303,-5.33330684256511,-0.4285733748407835,60.00000000000005,73.62581471917171,-0.07668881060788202,-0.3367617463569381,-0.392830894883863,0.22622271656579684,12.663397704026599,0.19000053405762074,0.3599586039877245,0.2545002937316898,-0.3860741617242702,0.8950747491876498,-0.0657869339962911,0.5747875214596707,-0.20388392267576982,28.571506422308325,-33.61279679873552,0.3202872277279802,9,-0.10500001907348633,-0.4500002861022949,-0.5075006484985352,-0.49500036239624023,0.4699993133544922,4,0.0014534523078988393,1.999993188057302,13.729999542236328,-1.2500059604702618,13.949999809265135,2.142861035422343,13.9399995803833,0.0014534523078988393
1745,2006-09-11,13.880000114440918,13.899999618530273,13.640000343322756,13.68000030517578,248316.0,0.00872092177056838,1.1666713026063105,3.333306842565297,64.74818218867381,72.33657191116544,-0.11644090033730947,-0.4000908904003211,-0.5269504004585777,0.0756862790056303,12.899992050848327,0.25999927520751775,0.3738457504663284,0.3255001544952396,-0.2682734970324585,0.9192738060229377,0.028613328731390553,0.6223869802590887,-0.26034005906024404,64.86482306758444,5.053643079269783,0.2968868257638489,9,-0.125,-0.570000171661377,-0.632500410079956,-0.6150002479553223,0.11999988555908203,0,-0.01801152722901611,-5.33330684256511,13.760000228881836,1.999993188057302,13.729999542236328,-1.2500059604702618,13.949999809265135,-0.01801152722901611
1746,2006-09-12,13.93000030517578,13.949999809265135,13.739999771118164,13.75,173322.0,0.003602319187507863,-1.0999923706345547,0.9000023841880479,68.84058171324008,71.32025362587896,-0.11592476132285157,-0.38475840568594677,-0.5869117737595211,-0.010458221083856856,13.209213452471957,0.21000003814697088,0.3982063286531634,0.32150034904479874,-0.19375223497596217,0.8367529330655596,0.06387405703441829,0.5791266410551792,-0.2899999618530238,78.37839231080454,17.553627668807465,0.2576262920103804,9,-0.1750001907348615,-0.6200003623962385,-0.6925005912780744,-0.6650004386901838,0.06999969482422053,1,-0.01220388173507636,1.1666713026063105,13.880000114440918,-5.33330684256511,13.760000228881836,1.999993188057302,13.729999542236328,-0.01220388173507636
1747,2006-09-13,13.890000343322756,14.0,13.8100004196167,13.93000030517578,143020.0,-0.0028714975575528934,1.111114054560964,-0.22222163353535312,66.42856607632005,70.00555123512542,-0.048057382962927164,-0.2986378881893419,-0.5585103045544937,-0.009756882393684663,13.707525145485139,0.18999958038330078,0.42459869155098673,0.24250035285949956,-0.23020177572300682,0.7152024814420059,0.006149288568245481,0.47885141715075363,-0.25,69.44451067189104,6.142524167269954,0.2363510642912534,9,-0.06500005722046076,-0.5800004005432147,-0.6525006294250506,-0.62500047683716,0.05999946594237926,2,0.011519067203553002,-1.0999923706345547,13.93000030517578,1.1666713026063105,13.880000114440918,-5.33330684256511,13.760000228881836,0.011519067203553002
1748,2006-09-14,13.899999618530273,14.100000381469727,13.880000114440918,13.989999771118164,574763.0,0.000719890205929774,-2.384641342782106,2.2500059604703617,75.19996643066428,69.77524197279745,-0.031593286110155105,-0.2879595804311794,-0.5770072420881842,-0.04901694704457782,13.815830803095764,0.2200002670288086,0.4160151394180396,0.2299996376037594,-0.24594804537350612,0.7059473205810249,-0.007974203884872466,0.4679734790923913,-0.20819929122924563,56.5215768796192,-12.311148715358463,0.23797384148863246,9,-0.029999256134033203,-0.5199995040893555,-0.7224998474121094,-0.6349997520446777,0.06000041961669922,3,0.016546798721061018,1.111114054560964,13.890000343322756,-1.0999923706345547,13.93000030517578,1.1666713026063105,13.880000114440918,0.016546798721061018
1749,2006-09-15,13.859999656677244,14.029999732971193,13.81999969482422,13.899999618530273,438589.0,-0.002877695176315309,-2.500003973646878,0.44444326707076104,72.4409247784023,68.62883278596141,0.030417469856717005,-0.22317277703422,-0.544855433387573,-0.035294656792745016,13.776703433519932,0.21000003814697266,0.38935502238449793,0.16699967384338166,-0.2983511535774088,0.6323505012641721,-0.0656757398670127,0.399675087553776,-0.10288732070922535,47.82593371963992,-25.757697729595662,0.23267541371039505,9,0.010000705718995917,-0.42999935150146307,-0.7349998950958234,-0.62499952316284,0.03999996185302912,4,0.03896103717382693,-2.384641342782106,13.899999618530273,1.111114054560964,13.890000343322756,-1.0999923706345547,13.93000030517578,0.03896103717382693
1750,2006-09-18,13.6899995803833,13.850000381469727,13.489999771118164,13.850000381469727,245194.0,-0.012265518073952042,3.4999850989134127,4.00002384188047,56.6666560702921,66.35577586707487,0.17141322247312551,-0.040273410888696404,-0.3877421557201579,0.10717242963755069,13.308548033015342,0.36999988555908025,0.3547700754953915,-0.012500381469726207,-0.4689337239886999,0.4439329610492475,-0.24071705272921307,0.21571628978976065,0.4100008010864258,32.786821172174,-36.601051715591296,0.22821667125948708,9,0.10500049591064453,-0.25499916076660156,-0.5674998760223389,-0.4549994468688965,0.32000064849853516,0,0.03944484867821352,-2.500003973646878,13.859999656677244,-2.384641342782106,13.899999618530273,1.111114054560964,13.890000343322756,0.03944484867821352
1751,2006-09-19,13.649999618530273,13.710000038146973,13.460000038146973,13.710000038146973,206905.0,-0.002921838062752369,7.333275053643805,0.37500074505432934,48.623821906158526,63.88805384688523,0.1854530036933557,0.014654413451376413,-0.36039233364754963,0.12184169995008531,13.261140296405582,0.25,0.3204131746858714,-0.06150031089782715,-0.5055615493022536,0.3825609275065993,-0.2835309301000404,0.16053030830438608,0.4378007507324213,29.687418509318437,-37.37989379182574,0.22203061920221323,9,0.13000059127807617,-0.21499919891357422,-0.5299997329711914,-0.41499948501586914,0.3100004196166992,1,0.02564105430410346,3.4999850989134127,13.6899995803833,-2.500003973646878,13.859999656677244,-2.384641342782106,13.899999618530273,0.02564105430410346
1752,2006-09-20,13.550000190734865,13.6899995803833,13.43000030517578,13.600000381469727,119199.0,-0.00732596561099208,1.2608771369692198,0.833330684256507,43.10345394574579,61.783572567721876,0.2489223707096766,0.13247200101156942,-0.2705973193565132,0.19678947776503897,13.251371998737804,0.2599992752075213,0.24347239506238338,-0.16849975585937393,-0.5966793007723261,0.25967978905357825,-0.38258952831584914,0.04559001659710127,0.5126881652832012,17.910428640972036,-45.59583983275315,0.21408977245647567,9,0.21500015258788885,-0.0749998092651385,-0.4750003814697301,-0.33000040054321467,0.44999980926513494,2,0.03321031755946646,7.333275053643805,13.649999618530273,3.4999850989134127,13.6899995803833,-2.500003973646878,13.859999656677244,0.03321031755946646
1753,2006-09-21,13.600000381469727,13.640000343322756,13.520000457763672,13.550000190734865,191029.0,0.0036900509247999036,-1.1818229107965261,-1.0,44.06782400672413,60.01333079069122,0.19952470109685194,0.10104123990598524,-0.3339775009092385,0.1171435839007664,13.653119886966278,0.11999988555908381,0.186471474461392,-0.12699956893920827,-0.5374471514065107,0.2834480135280941,-0.33222336017285947,0.07822422229444292,0.42472669149780273,28.33337306980121,-31.346655442524938,0.20522379123365153,9,0.16499996185302734,0.024999618530273438,-0.4575004577636719,-0.38000059127807617,0.2899999618530291,3,0.02573525132192578,1.2608771369692198,13.550000190734865,7.333275053643805,13.649999618530273,3.4999850989134127,13.6899995803833,0.02573525132192578
1754,2006-09-22,13.5,13.59000015258789,13.369999885559082,13.520000457763672,302272.0,-0.007352969019469913,1.7500059604701619,-0.40000762936544176,26.21361920087668,55.73171268093599,0.2891754007437175,0.23099956454514547,-0.23267602930346953,0.18326269402707496,14.606309911811152,0.23000049591064453,0.1431512507863264,-0.23849992752075266,-0.6056381452948507,0.1286382902533454,-0.4220690364078017,-0.05493081863370364,0.489043466900025,27.083329194126165,-26.36064228518974,0.18356910888704914,9,0.2350001335144043,0.15000009536743164,-0.33500027656555176,-0.2800002098083496,0.36999988555908203,4,0.03407407689977582,-1.1818229107965261,13.600000381469727,1.2608771369692198,13.550000190734865,7.333275053643805,13.649999618530273,0.03407407689977582
1755,2006-09-25,13.420000076293945,13.56999969482422,13.31999969482422,13.510000228881836,157703.0,-0.005925920274522545,1.3809627611262085,4.499904634751097,25.471731215097236,50.91295151447568,0.33197279184179607,0.3385982420987652,-0.14228402683599484,0.22665612535824842,15.712125446958487,0.25,0.12245380155332874,-0.32499985694885325,-0.6620769749575324,0.012077261059825872,-0.4935384159531928,-0.1564612979445137,0.5195199040988037,25.6411008815363,-22.246041262502164,0.16853855900433967,9,0.28999996185302734,0.23000001907348633,-0.27500009536743164,-0.20000028610229492,0.5399999618530273,0,0.035767476863449055,1.7500059604701619,13.5,-1.1818229107965261,13.600000381469727,1.2608771369692198,13.550000190734865,0.035767476863449055
1756,2006-09-26,13.619999885559082,13.649999618530273,13.350000381469727,13.420000076293945,196843.0,0.014903115359770513,1.30769287199821,-2.2222163353537066,36.80000305175775,47.62088895619098,0.09317317164133243,0.1535598239562148,-0.3235506442941656,-0.006444406987320406,16.02209568269245,0.2999992370605469,0.10749756593443394,-0.1295000553131107,-0.45675163919725215,0.19775152857103073,-0.2931258472551814,0.03412573662896001,0.2575680662768143,81.08115770942814,36.71573408397649,0.16362579194207105,9,0.09000015258789062,0.03000020980834961,-0.47499990463256836,-0.40000009536743164,0.1999998092651385,1,0.028634386681328783,1.3809627611262085,13.420000076293945,1.7500059604701619,13.5,-1.1818229107965261,13.600000381469727,0.028634386681328783
1757,2006-09-27,13.649999618530273,13.710000038146973,13.520000457763672,13.710000038146973,158822.0,0.002202623584674157,5.333275053643805,-0.30000238418806474,46.22641679187393,44.40160566299205,0.028551656458471797,0.12774692586012293,-0.35439224208804276,-0.0669920446325456,15.401058760991077,0.18999958038330078,0.07325588141348938,-0.09800028800964355,-0.4268642684376367,0.2308636924183496,-0.2624322782236401,0.06643170220435302,0.17181150760445618,84.6152905647458,35.901918278626106,0.1644319902139967,9,0.025000095367433417,4.76837158203125e-07,-0.49249958992004395,-0.42999982833862305,0.1400003433227539,2,0.022710654086456117,1.30769287199821,13.619999885559082,1.3809627611262085,13.420000076293945,1.7500059604701619,13.5,0.022710654086456117
1758,2006-09-28,13.5,13.649999618530273,13.470000267028807,13.649999618530273,245086.0,-0.010988983349614512,1.3999974568620457,2.4999761583088294,38.98302619051842,40.6840613754494,0.12945828985034602,0.2753231667856273,-0.20441582325369012,0.05670613339989217,14.859624058078783,0.17999935150146662,0.021539969886816834,-0.23749990463256765,-0.5843882293147455,0.10938842004961025,-0.4109440669736557,-0.06405574229147959,0.27162998300367924,46.15388377410141,-4.896321824909116,0.17344416234108886,9,0.08500003814697266,0.15000009536743164,-0.31749987602233887,-0.2800002098083496,0.3100004196166992,3,0.03703703703703698,5.333275053643805,13.649999618530273,1.30769287199821,13.619999885559082,1.3809627611262085,13.420000076293945,0.03703703703703698
1759,2006-09-29,13.649999618530273,13.649999618530273,13.300000190734865,13.489999771118164,437520.0,0.011111082854094345,3.374997019764897,-1.0666683620919852,40.495832594431555,38.88730321146489,-0.059745354732120504,0.12462482893811,-0.337866666199357,-0.11212383898675071,14.296443172959815,0.3499994277954084,-0.023568272454673078,-0.08300027847290004,-0.43208018816515903,0.26607963121935896,-0.2575402333190304,0.09153967637323035,0.07646733565545993,85.36574586663434,34.573271284206385,0.17453995484612955,9,-0.14499950408935547,4.76837158203125e-07,-0.4649994373321533,-0.3599996566772461,0.3400001525878906,4,0.017582471172136405,1.3999974568620457,13.5,5.333275053643805,13.649999618530273,1.30769287199821,13.619999885559082,0.017582471172136405
1760,2006-10-02,13.3100004196167,13.5600004196167,13.229999542236328,13.5,538733.0,-0.024908366916876368,1.1290350367164115,-1.1874985098824595,29.333297729424217,36.74391163627218,0.246616742035501,0.43328276473151917,0.008946465579718677,0.21342330161112422,13.416207981574924,0.4200000762939453,-0.09248274749287866,-0.3889995098114021,-0.7641708776977474,-0.01382814192505677,-0.5765851937545747,-0.20141382586822942,0.3652905229549308,16.66683223495332,-29.370659077668037,0.18758568394317265,10,0.15999937057495117,0.3399996757507324,-0.16500020027160645,0.10999917984008789,0.8299999237060565,0,0.042073587399519274,3.374997019764897,13.649999618530273,1.3999974568620457,13.5,5.333275053643805,13.649999618530273,0.042073587399519274
1761,2006-10-03,13.43000030517578,13.489999771118164,13.260000228881836,13.300000190734865,212665.0,0.00901576872846821,-1.1904714329181065,-0.6842126397261256,35.44300970516301,35.89275116509632,0.10295494449016651,0.2878755028455071,-0.10302694526969347,0.07537096874396809,12.488403786674565,0.22999954223632812,-0.15689166614889416,-0.2434996604919455,-0.619028590105664,0.13202926912177304,-0.43126412529880476,-0.055735195685086225,0.21999931335449396,41.666782564466956,-1.3516376057948634,0.18776446480685904,10,0.03999948501587092,0.23499965667724787,-0.26500010490417303,-0.010000705718992364,0.6799993515014648,1,0.039463866040787554,1.1290350367164115,13.3100004196167,3.374997019764897,13.649999618530273,1.3999974568620457,13.5,0.039463866040787554
1762,2006-10-04,13.359999656677244,13.449999809265135,13.300000190734865,13.43000030517578,365666.0,-0.005212259635731908,1.7272743035987668,-0.5384660528922129,33.536570828121455,34.722611923029355,0.1599948696729303,0.3282373807551071,-0.0227463601183846,0.13343505124938737,11.427753870640405,0.14999961853026988,-0.1886403414988198,-0.2840003013610861,-0.6607676208358679,0.0927670181136957,-0.4723839610984779,-0.09561664162369432,0.23119995117187742,30.952402577644545,-9.930082477751458,0.18838365973739116,10,0.11000013351440607,0.305000305175783,-0.11999964714050115,0.05999994277954279,0.930000305175783,2,0.034431141464668524,-1.1904714329181065,13.43000030517578,1.1290350367164115,13.3100004196167,3.374997019764897,13.649999618530273,0.034431141464668524
1763,2006-10-05,13.75,13.760000228881836,13.479999542236328,13.529999732971193,323543.0,0.029191643214439456,1.3333320087896718,-3.1428318415280194,47.23618788832902,37.058452888301844,-0.23075698272571543,-0.06344037249329659,-0.3935320452680884,-0.261245724753028,10.933075158733933,0.4000005722045916,-0.19791446595296058,0.10500001907348633,-0.2728330661466565,0.48283310429362913,-0.08391652353658507,0.29391656168355773,-0.5200004577636719,98.11316680641876,55.70855923233992,0.18891654261007176,10,-0.25500011444091797,-0.08500003814697266,-0.377500057220459,-0.3300004005432129,0.5500001907348651,3,0.002909088134765536,1.7272743035987668,13.359999656677244,-1.1904714329181065,13.43000030517578,1.1290350367164115,13.3100004196167,0.002909088134765536
1764,2006-10-06,13.779999732971193,13.84000015258789,13.68000030517578,13.710000038146973,313575.0,0.0021817987615413426,-1.4615520049297546,0.3181800448226491,52.43243856270342,40.05408703803586,-0.24234728680536932,-0.09682946672328363,-0.401638067127152,-0.2950005996155305,10.465979182206695,0.15999984741211115,-0.19088216355373255,0.13399977684021103,-0.2452181492232146,0.5132177029036367,-0.05560918619150179,0.32360873987192385,-0.539400177001955,90.16387547840037,44.62005239918153,0.1896089630317125,10,-0.2449998855590838,-0.11499977111816584,-0.40749979019165217,-0.3600001335144061,0.5900001525878888,4,0.0021771180861291928,1.3333320087896718,13.75,1.7272743035987668,13.359999656677244,-1.1904714329181065,13.43000030517578,0.0021771180861291928
1765,2006-10-09,13.630000114440918,13.81999969482422,13.550000190734865,13.739999771118164,484621.0,-0.010885313602102098,-1.0000000000000264,-1.5714305177111318,49.48980808259217,41.46406537479524,-0.0664102520162615,0.03528979142415878,-0.24006295456124604,-0.1420022623052919,10.191430506216776,0.26999950408935547,-0.19219562708120996,-0.0034998416900631213,-0.36636984573597076,0.3593701623558445,-0.18493484371301605,0.1779351603328898,-0.3654245346069338,63.79309210850842,15.572536589702146,0.18143500202295373,10,-0.0950002670288086,0.034999847412109375,-0.252500057220459,-0.21000051498413086,0.8299999237060547,0,0.026412300341496664,-1.4615520049297546,13.779999732971193,1.3333320087896718,13.75,1.7272743035987668,13.359999656677244,0.026412300341496664
1766,2006-10-10,13.760000228881836,13.9399995803833,13.59000015258789,13.770000457763672,768606.0,0.009537792615510243,1.0000054495912807,0.09091145539824697,55.27638600350315,42.46961750942071,-0.19496558863288094,-0.11394113708198716,-0.35963971848539167,-0.27300740249214783,9.75033445811285,0.34999942779541016,-0.1603136820599751,0.13500027656555247,-0.2059270655772636,0.4759276187083685,-0.03546339450585556,0.3054639476369605,-0.4724076661376948,71.87507450587695,19.001727714386583,0.17046367107140822,10,-0.17500066757202148,-0.0950002670288086,-0.3125004768371582,-0.34000062942504883,0.8899993896484375,1,0.027616286927329536,-1.0000000000000264,13.630000114440918,-1.4615520049297546,13.779999732971193,1.3333320087896718,13.75,0.027616286927329536
1767,2006-10-11,14.050000190734865,14.06999969482422,13.770000457763672,13.770000457763672,230143.0,0.021075578272471862,-1.142853736874206,-27.999332443257856,60.089688208173136,44.81480217804901,-0.4718819185783971,-0.41248819599106135,-0.6333749533813062,-0.5632942933036329,9.291769053804648,0.3099994659423846,-0.1104534417323002,0.4170002460479747,0.04389961116543084,0.7901008809305186,0.23044992860670277,0.6035505634892466,-0.7232632069323746,96.61025442084507,38.95426834502842,0.18655031744127165,10,-0.4000005722045916,-0.3850002288818377,-0.6025004386901873,-0.630000591278078,0.5799999237060529,2,0.004270424564260633,1.0000054495912807,13.760000228881836,-1.0000000000000264,13.630000114440918,-1.4615520049297546,13.779999732971193,0.004270424564260633
1768,2006-10-12,14.130000114440918,14.25,14.0600004196167,14.140000343322756,273686.0,0.005693944670464024,-1.5333341810459926,-0.035715137210029245,64.25340830974675,47.45453281308403,-0.5063683977402409,-0.5000093063403828,-0.6916542671589774,-0.6431188632739762,8.694506333531557,0.19999980926513494,-0.08217845256345413,0.4855001449584968,0.06640469563474127,0.9045955942822523,0.27595242029661904,0.6950478696203746,-0.7438021137566899,82.8571545347907,20.452650211925487,0.20954772466187754,10,-0.3900003433227539,-0.3900003433227539,-0.6725001335144043,-0.7100005149841309,0.38000011444091797,3,0.01132341444559426,-1.142853736874206,14.050000190734865,1.0000054495912807,13.760000228881836,-1.0000000000000264,13.630000114440918,0.01132341444559426
1769,2006-10-13,14.399999618530273,14.449999809265135,14.18000030517578,14.18000030517578,330391.0,0.01910824500372188,-1.454548607197623,-21.99942780850285,70.41667660078357,52.019352687679515,-0.7362130005393368,-0.7667929649753624,-0.9389269427971598,-0.9172790426572668,8.572185832958393,0.319999694824217,-0.06274335718200419,0.7284996509552002,0.19656092557640292,1.2604383763339975,0.46253028826580156,0.9944690136445988,-0.9274214179144682,94.44442089692066,26.25815744157488,0.26596936268939825,10,-0.5449995994567871,-0.559999942779541,-0.9424996376037598,-0.9800000190734863,0.13000011444091975,4,-0.00694440489197834,-1.5333341810459926,14.130000114440918,-1.142853736874206,14.050000190734865,1.0000054495912807,13.760000228881836,-0.00694440489197834
1770,2006-10-16,14.229999542236328,14.5,14.119999885559082,14.399999618530273,274404.0,-0.011805561166486789,1.0540500136607092,-0.7727300312979486,62.869202047544505,55.066707392388565,-0.47157856100749385,-0.584216239579078,-0.7393250089566941,-0.7542268046825242,9.566064963539581,0.38000011444091797,-0.0217087990177518,0.5314995765686028,-0.05628016685151316,1.1192793199887188,0.23760970485854394,0.8253894482786617,-0.6401307485826031,70.32961505086962,3.6185495745910288,0.2938898717100581,10,-0.3299994468688965,-0.36499977111816406,-0.7474994659423828,-0.809999942779541,0.3400001525878924,0,0.00983839408477949,-1.454548607197623,14.399999618530273,-1.5333341810459926,14.130000114440918,-1.142853736874206,14.050000190734865,0.00983839408477949
1771,2006-10-17,14.0,14.300000190734865,13.899999618530273,14.270000457763672,568240.0,-0.01616300419080563,1.4242464526196996,1.588237274063436,56.80935180519199,57.65257194539641,-0.17011058362174225,-0.3443037381088292,-0.4824306709518371,-0.5282719504732682,10.160924672438831,0.4000005722045916,0.003841175099188021,0.2840000152587887,-0.3183600538133433,0.8863600843309207,-0.017180019277276415,0.5851800497948538,-0.28271283745779563,31.506806364800248,-31.57879848810675,0.3011800345360658,10,-0.010000228881835938,-0.13500022888183594,-0.4674999713897705,-0.5800004005432129,0.6000003814697266,1,0.03285714558192665,1.0540500136607092,14.229999542236328,-1.454548607197623,14.399999618530273,-1.5333341810459926,14.130000114440918,0.03285714558192665
1772,2006-10-18,14.0,14.15999984741211,13.93000030517578,14.15999984741211,496422.0,0.0,1.8749970197649413,0.5925910227609884,60.33058632887127,59.10750510545666,-0.07797979040095271,-0.3255536211595782,-0.45207994493792114,-0.5334753965098198,10.672747011241402,0.2299995422363299,0.08350440584189478,0.2615000247955326,-0.3483237524246441,0.8713238020157092,-0.04341186381455486,0.56641191340562,-0.17313304021370435,16.66671964853945,-46.55464434704043,0.3049118886100882,10,0.02500009536743164,-0.13500022888183594,-0.4674999713897705,-0.5950002670288104,0.7100000381469727,2,0.04642854418073372,1.4242464526196996,14.0,1.0540500136607092,14.229999542236328,-1.454548607197623,14.399999618530273,0.04642854418073372
1773,2006-10-19,13.949999809265135,14.09000015258789,13.9399995803833,14.050000190734865,88969.0,-0.0035714421953475517,-1.4999920527696098,0.6250029802351031,56.46552486028864,59.55562580518835,0.003770346186259488,-0.2613894896694493,-0.37297378416559823,-0.48886255175147575,11.212228865219107,0.15000057220458984,0.14935712363866394,0.1939998626708963,-0.4191677539543175,0.8071674792961101,-0.11258394564171148,0.5005836709835041,-0.050000190734861505,8.333359824269428,-49.9352331470914,0.30658380831260706,10,0.0750002861022967,-0.08500003814697088,-0.382499694824217,-0.5450000762939453,0.7399997711181658,3,0.04874554225614758,1.8749970197649413,14.0,1.4242464526196996,14.0,1.0540500136607092,14.229999542236328,0.04874554225614758
1774,2006-10-20,13.960000038146973,14.06999969482422,13.920000076293945,13.970000267028807,279516.0,0.000716862295237819,-2.3333192048489355,0.10000190734133557,66.33165058519182,61.42694163881053,0.02457234494303151,-0.2478690687239542,-0.3534741240155448,-0.5056837149885425,11.165466539772925,0.1499996185302752,0.23208051101071625,0.1810000896453854,-0.4262160015726888,0.7882161808634596,-0.1226079559636517,0.4846081352544225,0.5399999618530273,10.000063578247339,-51.31956721975361,0.303608045609037,10,0.08500003814697266,-0.0950002670288086,-0.33499979972839355,-0.555000305175783,0.3000001907348633,4,0.03939829435758857,-1.4999920527696098,13.949999809265135,1.8749970197649413,14.0,1.4242464526196996,14.0,0.03939829435758857
1775,2006-10-23,13.899999618530273,14.130000114440918,13.75,14.130000114440918,303375.0,-0.004298024316099047,2.304341696624415,22.99952317375957,62.176146089046476,62.19358164831535,0.14181304649400772,-0.15817415875615382,-0.2672865753411955,-0.4511659958352503,10.704930704373128,0.38000011444091797,0.2623590416019823,0.09699969291687083,-0.4880093660659437,0.6820087518996854,-0.19550483657453555,0.3895042224082772,0.588400382995605,27.272648456695308,-35.02379758983864,0.29250452949140726,10,0.22500038146972656,-0.034999847412109375,-0.2499992847442627,-0.5449995994567871,0.20000076293945312,0,0.04532375048421278,-2.3333192048489355,13.960000038146973,-1.4999920527696098,13.949999809265135,1.8749970197649413,14.0,0.04532375048421278
1776,2006-10-24,14.010000228881836,14.220000267028807,13.850000381469727,13.850000381469727,1341756.0,0.007913713192115424,-3.6250029802350587,-0.6956500105733229,66.49747421569978,62.905557871373865,0.07934864871709735,-0.25029140169090525,-0.3476700466000189,-0.5643089390477005,10.692155581068882,0.36999988555908025,0.2830277749066479,0.18750028610229563,-0.39782448981554097,0.7728250620201322,-0.10516210185662267,0.48016267406121393,0.4488637725830067,55.319166205048184,-10.490084065901165,0.29266238795891875,10,0.11499977111816406,-0.14500045776367188,-0.39499998092651367,-0.6550002098083496,0.4499998092651367,1,0.03997141019226658,2.304341696624415,13.899999618530273,-2.3333192048489355,13.960000038146973,-1.4999920527696098,13.949999809265135,0.03997141019226658
1777,2006-10-25,13.960000038146973,14.050000190734865,13.920000076293945,14.0,470852.0,-0.0035688929277665205,-1.1666706403134708,-0.25,56.44171850929595,62.03759233799045,0.1287826157815104,-0.18538052263730975,-0.2764049182278079,-0.5145802895010227,10.956783562712456,0.13000011444091975,0.3237451261790909,0.12200007438659632,-0.4605025290938869,0.7045026778670795,-0.1692512273536444,0.41325137612683704,0.4705094032592765,44.68083379495219,-16.338193072101717,0.2912513017402413,10,0.16499996185302734,-0.0950002670288086,-0.35249972343444824,-0.6050000190734863,0.19999980926513672,2,0.04584529667434767,-3.6250029802350587,14.010000228881836,2.304341696624415,13.899999618530273,-2.3333192048489355,13.960000038146973,0.04584529667434767
1778,2006-10-26,14.0,14.06999969482422,13.989999771118164,14.050000190734865,465173.0,0.002865326772472976,-1.2856909306413227,1.2500059604702063,56.707323810160624,60.51433091681012,0.07644151344313421,-0.19605284301757564,-0.3051976005363013,-0.542167579715418,11.058063880850156,0.10999965667724787,0.3449231461181341,0.1370000362396233,-0.42704907151083304,0.7010491439900797,-0.14502451763560487,0.4190245901148515,0.40328906374999995,53.19145914116624,-3.969882411386692,0.28202455387522773,10,0.125,-0.13500022888183594,-0.37999963760375977,-0.6449999809265137,0.14999961853027344,3,0.050714288439069444,-1.1666706403134708,13.960000038146973,-3.6250029802350587,14.010000228881836,2.304341696624415,13.899999618530273,0.050714288439069444
1779,2006-10-27,13.890000343322756,14.079999923706055,13.869999885559082,14.029999732971193,349593.0,-0.007857118334088864,-1.333329801212178,2.799977111903618,58.125005215405224,59.98719793546131,0.11900449458712714,-0.07077995549345673,-0.18342589790562513,-0.42553803600301343,10.414055497139527,0.21000003814697266,0.3277787377973027,0.015000343322755683,-0.5401096954254108,0.5701103820709221,-0.26255467605132843,0.2925553626968398,0.48715715787724356,29.787290166406414,-25.439038646719872,0.27755501937408344,10,0.13499975204467596,-0.02500057220459162,-0.19500017166137873,-0.5350003242492694,0.21000003814697088,4,0.05759533601776501,-1.2856909306413227,14.0,-1.1666706403134708,13.960000038146973,-3.6250029802350587,14.010000228881836,0.05759533601776501
1780,2006-10-30,13.869999885559082,13.949999809265135,13.75,13.800000190734865,297405.0,-0.0014399177299724286,-1.3529378765609188,-0.4999999999999873,53.691261851317755,59.640743496141944,0.0922721366735999,-0.007035348360236782,-0.15486689157672728,-0.39336819205137985,9.662014384571904,0.19999980926513494,0.29134784371695943,-0.033000087738036754,-0.5204897890130038,0.4544896135369303,-0.2767449383755203,0.21074476289944677,0.4820713155929166,25.53187603864215,-26.44884600247789,0.24374485063748377,10,0.11500024795532227,-0.005000114440917969,-0.17749977111816406,-0.5149998664855957,0.31000041961669744,0,0.028118265792403285,-1.333329801212178,13.890000343322756,-1.2856909306413227,14.0,-1.1666706403134708,13.960000038146973,0.028118265792403285
1781,2006-10-31,13.960000038146973,14.0,13.869999885559082,13.899999618530273,331620.0,0.00648883585655935,-1.1666706403134413,0.8571525885558801,46.511624468456255,58.105303289429166,-0.004468630930118067,-0.05828151027707662,-0.23411909820728027,-0.46847633478127015,8.785151291649083,0.13000011444091797,0.21101497747042863,0.0305000782012943,-0.40340382276150066,0.46440397916408926,-0.1864518722801023,0.2474520286826909,0.36798831495894646,63.63638990838945,16.586316951062074,0.21695195048139737,10,0.02500009536743164,-0.0950002670288086,-0.2799999713897705,-0.6050000190734863,0.22000026702880682,1,0.010028677861045221,-1.3529378765609188,13.869999885559082,-1.333329801212178,13.890000343322756,-1.2856909306413227,14.0,0.010028677861045221
1782,2006-11-01,13.81999969482422,14.0,13.81999969482422,13.960000038146973,177591.0,-0.010028677861044999,-1.571426625159269,-2.333322737026117,38.518514332298025,56.11119100854132,0.11992491536664218,0.12432190777110286,-0.0828417369921084,-0.31153247364079384,7.936624044882203,0.18000030517577947,0.15781478724349185,-0.13250026702880646,-0.4793278560546437,0.21432732199703075,-0.30591406154172596,0.04091352748411303,0.484869124157461,21.212033638702383,-20.428444547292802,0.17341379451291872,11,0.16500043869018377,0.045000076293943536,-0.13999962806701838,-0.4649996757507342,0.42000007629394354,2,0.046309721957696004,-1.1666706403134413,13.960000038146973,-1.3529378765609188,13.869999885559082,-1.333329801212178,13.890000343322756,0.046309721957696004
1783,2006-11-02,13.789999961853027,13.93000030517578,13.720000267028807,13.829999923706055,597154.0,-0.0021707477303656297,-1.3333421636828455,0.2857133125796182,22.522576704089104,51.24351613286324,0.1395131875128488,0.16598196943288812,-0.042325851146127746,-0.2744912862768434,8.734337439908387,0.21000003814697266,0.13423980286653858,-0.16449999809265137,-0.5068431789482659,0.17784318276296318,-0.33567158852045864,0.006671592335155907,0.49267410436938697,19.444378216998597,-14.875775145010653,0.1711715904278072,11,0.18000030517577947,0.07499980926513672,-0.12750005722045898,-0.434999942779541,0.4099998474121076,3,0.026831028758709463,-1.571426625159269,13.81999969482422,-1.1666706403134413,13.960000038146973,-1.3529378765609188,13.869999885559082,0.026831028758709463
1784,2006-11-03,13.8100004196167,13.9399995803833,13.729999542236328,13.779999732971193,282976.0,0.0014503595227699506,-2.230743272983362,-0.7500178814104412,28.125090027666516,47.46006545937658,0.10727923445913135,0.15636103993173833,-0.046202866220195205,-0.2904559284248265,9.219069140478625,0.21000003814697266,0.09996375481976472,-0.14599957466125524,-0.4853734067025268,0.19337425738001635,-0.31568649068189103,0.023687341359380554,0.4389132186540987,32.142942292431314,2.279521518291137,0.16968691602063576,11,0.1599998474121076,0.054999351501464844,-0.19250035285949707,-0.4550004005432129,0.46999931335449396,4,0.02461978193937031,-1.3333421636828455,13.789999961853027,-1.571426625159269,13.81999969482422,-1.1666706403134413,13.960000038146973,0.02461978193937031
1785,2006-11-06,13.989999771118164,14.020000457763672,13.829999923706055,13.829999923706055,538073.0,0.013033985954539196,-1.3750089407052428,5.333206179668445,49.450537934156785,45.56596142809402,-0.0654989386502649,0.0049696038949491594,-0.2082994788155439,-0.4674075356267089,9.692382998088075,0.21000003814697266,0.08476160697351354,0.015999794006347656,-0.2867870566551982,0.3187866446678935,-0.1353936313244244,0.1673932193371197,0.2271790648781149,89.99977747613438,57.8514758696415,0.15139342533077263,11,-0.08999967575073242,-0.125,-0.41249966621398926,-0.6349997520446777,0.13000011444091797,0,0.007862802869993857,-2.230743272983362,13.8100004196167,-1.3333421636828455,13.789999961853027,-1.571426625159269,13.81999969482422,0.007862802869993857
1786,2006-11-07,14.140000343322756,14.149999618530273,14.0,14.0,604594.0,0.010721985322277305,-1.1428464383757604,0.875002980235092,56.60377528243548,45.583967736220636,-0.21805001738938934,-0.12132292553905266,-0.3460222703506002,-0.6134571762199208,9.958116555575632,0.15999984741210938,0.0498924859143024,0.1470003604888941,-0.1468021655384355,0.4408028865162237,9.909747523018098e-05,0.293901623502558,0.04734777853547456,97.674583653998,60.94203894386311,0.14690126301366452,11,-0.20500040054321467,-0.2600002288818377,-0.5800004005432147,-0.7850003242492694,0.009999275207517755,1,0.0028288515475116682,-1.3750089407052428,13.989999771118164,-2.230743272983362,13.8100004196167,-1.3333421636828455,13.789999961853027,0.0028288515475116682
1787,2006-11-08,14.109999656677244,14.18000030517578,14.100000381469727,14.15999984741211,97541.0,-0.002121689244489855,-1.285753211896569,-0.35714334371020084,57.69227947716777,45.693407254776986,-0.18387019297746576,-0.09127655254512312,-0.30867497900663743,-0.5793205495706335,9.777004449020188,0.07999992370605291,0.029284136460400845,0.11399970054626252,-0.1834560170278312,0.41145541812035624,-0.03472815824078346,0.2627275593333085,-0.3899993896484375,84.78246897967222,42.62112002117139,0.14872785878704667,11,-0.15999937057495117,-0.20999956130981268,-0.5424997806549055,-0.754999637603758,0.310000419616701,2,0.004961066633719424,-1.1428464383757604,14.140000343322756,-1.3750089407052428,13.989999771118164,-2.230743272983362,13.8100004196167,0.004961066633719424
1788,2006-11-09,14.289999961853027,14.31999969482422,14.140000343322756,14.199999809265135,352348.0,0.012756931931646287,1.3999974568619653,-1.799996185317258,63.636327810967934,46.305776432061734,-0.35582695906429684,-0.27265461433424143,-0.4800527181617191,-0.7542559080112223,9.1704040948727,0.2100000381469762,-0.006997030259990211,0.28600001335144043,-0.03435489082338172,0.6063549175262626,0.12582256126403024,0.4461774654388506,-0.5607996940612807,94.91530081143087,46.674606795383895,0.16017745208741108,11,-0.26999998092651367,-0.3000001907348633,-0.7225000858306885,-0.934999942779541,0.39999961853027344,3,-0.0034989636716821204,-1.285753211896569,14.109999656677244,-1.1428464383757604,14.140000343322756,-1.3750089407052428,13.989999771118164,-0.0034989636716821204
1789,2006-11-10,14.300000190734865,14.390000343322756,14.18000030517578,14.380000114440918,265949.0,0.0006998060817728913,3.1999847412690667,-0.8888865341414454,67.24136371820299,47.81134330616009,-0.3369907478101375,-0.30623131124863434,-0.4821035278815149,-0.7590816189751539,8.013327670709092,0.2100000381469762,-0.012335271827236483,0.3010002136230483,0.004430378961375325,0.5975700482847213,0.15271529629221092,0.44928513095388567,-0.547167945861819,83.92855622331635,31.67088115632231,0.14828491733083693,11,-0.2449998855590838,-0.2750000953674334,-0.7200002670288104,-0.9450001716613787,0.4600000381469709,4,-0.006993033575938057,1.3999974568619653,14.289999961853027,-1.285753211896569,14.109999656677244,-1.1428464383757604,14.140000343322756,-0.006993033575938057
1790,2006-11-13,14.369999885559082,14.399999618530273,14.300000190734865,14.380000114440918,174183.0,0.004895083488849927,3.0000381475546707,0.12500298023508372,66.07138751727457,49.984650311584346,-0.3672242910300181,-0.384940873426709,-0.5512359814462471,-0.8242455788246463,7.096186400317725,0.09999942779540838,-0.019087489413026404,0.36399989128112864,0.039206824975153154,0.6887929575871041,0.2016033581281409,0.5263964244341164,-0.5789375547790527,92.50005960470162,38.95127395241292,0.162396533152988,11,-0.309999942779541,-0.3449997901916504,-0.7699999809265137,-1.0149998664855957,0.3500003814697248,0,-0.006263058685082701,3.1999847412690667,14.300000190734865,1.3999974568619653,14.289999961853027,-1.285753211896569,14.109999656677244,-0.006263058685082701
1791,2006-11-14,14.460000038146973,14.479999542236328,14.359999656677244,14.399999618530273,199612.0,0.006263058685082923,1.4000114441573164,-5.999904634751097,71.55169153615311,53.65500333423491,-0.42336174502833757,-0.46242054177377057,-0.6376933002984089,-0.9107536126239335,7.222736804659588,0.11999988555908381,-0.016709417368362622,0.43100004196167063,0.0480529977268116,0.8139470861965297,0.239526519844242,0.6224735640790993,-0.6202227243469238,94.73696098459563,38.4113357945802,0.1914735221174295,11,-0.3600001335144043,-0.41499996185302734,-0.8600001335144043,-1.1050000190734863,0.35000038146972656,1,-0.023513150186095122,3.0000381475546707,14.369999885559082,3.1999847412690667,14.300000190734865,1.3999974568619653,14.289999961853027,-0.023513150186095122
1792,2006-11-15,14.649999618530273,14.699999809265135,14.470000267028807,14.5,491524.0,0.01313966665851063,-1.1904813805630874,2.4999761583088294,74.80911973768875,59.464619226857096,-0.5400348101223909,-0.6337180201343031,-0.8221915762545926,-1.0950030877102286,7.643223723839375,0.2399997711181623,0.003697867343589678,0.5884996414184567,0.11604699500528426,1.060952287831629,0.35227331821187136,0.824725964625042,-0.746200081886597,91.07138599664196,32.93037532087501,0.2362263232065861,11,-0.434999942779541,-0.43999958038330256,-1.0249998569488525,-1.294999599456787,0.18000030517578125,2,-0.034129693721463794,1.4000114441573164,14.460000038146973,3.0000381475546707,14.369999885559082,3.1999847412690667,14.300000190734865,-0.034129693721463794
1793,2006-11-16,14.630000114440918,14.710000038146973,14.4399995803833,14.649999618530273,370261.0,-0.0013651538983017186,2.8571399377388436,-0.13333036633902573,80.32782912674759,65.26492357119943,-0.43398925797090016,-0.5904344251610958,-0.7897173874927592,-1.075059566318009,8.022674185346075,0.2700004577636719,0.032620466039654517,0.5345001220703125,0.0018019775269522142,1.0671982666136728,0.26815104979863236,0.8008491943419926,-0.6306565450826671,84.90566716749593,22.220638071605556,0.26634907227168014,11,-0.3600001335144043,-0.41499996185302734,-0.9725003242492676,-1.2750000953674316,0.18999958038330256,3,-0.01435406948081197,-1.1904813805630874,14.649999618530273,1.4000114441573164,14.460000038146973,3.0000381475546707,14.369999885559082,-0.01435406948081197
1794,2006-11-17,14.510000228881836,14.649999618530273,14.479999542236328,14.550000190734865,233850.0,-0.008202316105290652,-2.3999561315671523,2.0000476848982816,74.24242533709106,68.01957772708101,-0.2282557392940614,-0.450199159644745,-0.6593471852102688,-0.954856004887926,8.515022814346473,0.1700000762939453,0.08704079025486244,0.38700022697448766,-0.17236406176059837,0.9463645157095737,0.10731808260694464,0.6666823713420307,-0.4111647538931642,51.21954056141178,-15.497348402597858,0.27968214436754263,11,-0.1550002098083496,-0.2950000762939453,-0.7700004577636719,-1.080000400543213,0.3099994659423846,4,0.012405192878162774,2.8571399377388436,14.630000114440918,-1.1904813805630874,14.649999618530273,1.4000114441573164,14.460000038146973,0.012405192878162774
1795,2006-11-20,14.529999732971193,14.529999732971193,14.350000381469727,14.5,224828.0,0.0013783255529900007,11.000063578852371,-0.7499940395298492,72.79998779296866,69.81915689491805,-0.18282706251677894,-0.44330934581968506,-0.6723987099679771,-0.9761301749437603,9.404386096966297,0.17999935150146662,0.16884024633976047,0.37549972534179865,-0.201661118530561,0.9526605692141583,0.08691930340561882,0.6640801472779785,-0.34560121914035946,49.999867545108,-16.40002436866625,0.2885804219361799,11,-0.12499952316284357,-0.31499958038330256,-0.6824998855590838,-1.0000000000000036,0.28999996185302734,0,0.015829353072094765,-2.3999561315671523,14.510000228881836,2.8571399377388436,14.630000114440918,-1.1904813805630874,14.649999618530273,0.015829353072094765
1796,2006-11-21,14.56999969482422,14.6899995803833,14.470000267028807,14.529999732971193,226013.0,0.0027529224079929637,-1.7500104308848563,1.3333439298088665,82.60870646889913,72.5876487828882,-0.17368161348287714,-0.46293960669047785,-0.7064545393590898,-1.0152690895777052,10.289630554723855,0.21999931335449396,0.2453140600676189,0.3874997138977072,-0.21396767988633236,0.9889671076817468,0.08676601700568654,0.6882334107897279,-0.3120169675891269,61.11097865621912,-10.550273453589782,0.30073369689202006,11,-0.14499950408935725,-0.3549995422363299,-0.6874997615814227,-1.0149998664855975,0.3299999237060529,1,0.010295166461662397,11.000063578852371,14.529999732971193,-2.3999561315671523,14.510000228881836,2.8571399377388436,14.630000114440918,0.010295166461662397
1797,2006-11-22,14.600000381469727,14.739999771118164,14.520000457763672,14.550000190734865,346652.0,0.002059072565125941,-3.0,1.2500059604701175,85.21739202546205,74.98554480672088,-0.14177534376048406,-0.4664497926849851,-0.7287504121937758,-1.0447045451513937,11.2857784407564,0.2199993133544922,0.28959022326671047,0.3855003833770745,-0.2339551858082043,1.0049559525623533,0.07577259878443421,0.6952281679697148,-0.27873523070696926,64.10266442349075,-13.57858441326644,0.30972778459263944,11,-0.1400003433227539,-0.37000036239624023,-0.6725006103515625,-1.0450005531311035,0.15999984741210938,2,0.014383563880827399,-1.7500104308848563,14.56999969482422,11.000063578852371,14.529999732971193,-2.3999561315671523,14.510000228881836,0.014383563880827399
1798,2006-11-23,14.710000038146973,14.720000267028807,14.5,14.510000228881836,218102.0,0.0075342228632306885,1.0000000000000162,3.999980926586573,86.29031389734442,77.10209482662547,-0.20778330755163488,-0.5486608649973626,-0.8299305487141524,-1.1518968840462414,12.205875989474055,0.22000026702880682,0.32031579928157505,0.46000003814697266,-0.1883987586031406,1.108398834897086,0.13580063977191514,0.7841994365220302,-0.3217373481273498,92.30774873821355,8.49995638152933,0.3241993983750569,11,-0.19000005722045898,-0.48000001907348633,-0.7650001049041748,-1.1550002098083496,0.1700000762939453,3,0.008157708038605715,-3.0,14.600000381469727,-1.7500104308848563,14.56999969482422,11.000063578852371,14.529999732971193,0.008157708038605715
1799,2006-11-24,14.6899995803833,14.75,14.460000038146973,14.75,219373.0,-0.0013596504222844752,8.666597790669952,-0.30000238418806474,82.40737224968919,78.91720424133821,-0.1415266966091231,-0.49081796322818505,-0.7998716228458953,-1.128538224401975,13.342954191819246,0.28999996185302734,0.35565285651806455,0.39999961853027344,-0.2535735058274735,1.0535727428880204,0.07321305635140085,0.726786180709146,-0.24545895738791046,84.99988079059676,1.8937339431170273,0.3267865621788733,11,-0.1399993896484375,-0.4549994468688965,-0.7449996471405029,-1.1349997520446777,0.4100008010864258,4,0.008849565565306028,1.0000000000000162,14.710000038146973,-3.0,14.600000381469727,-1.7500104308848563,14.56999969482422,0.008849565565306028
1800,2006-11-27,14.260000228881836,14.720000267028807,14.260000228881836,14.699999809265135,339610.0,-0.02927157003296832,-1.090911258352778,7.333275053643775,54.41176161221481,77.01276758312285,0.303102789129591,-0.031729459905976753,-0.35912260040360877,-0.6990840489643979,13.625258187829791,0.4600000381469709,0.35933370979258683,-0.0494997501373291,-0.6728851751725031,0.5738856748978449,-0.3611924626549161,0.2621929623802579,0.48999977111816406,0.0,-77.90643291987635,0.3116927125175868,11,0.24499988555908203,-0.02500009536743164,-0.30500030517578125,-0.6800003051757812,0.7100000381469709,0,0.03927064915526279,8.666597790669952,14.6899995803833,1.0000000000000162,14.710000038146973,-3.0,14.600000381469727,0.03927064915526279
1801,2006-11-28,14.100000381469727,14.300000190734865,14.06999969482422,14.260000228881836,216798.0,-0.011220185472932132,-1.0909019975031549,0.3636363636363651,49.66445358578633,74.21891578846703,0.4544574788920084,0.14682440235057825,-0.18872114371436766,-0.5400862782330584,14.033209920737711,0.23000049591064453,0.35475842939130686,-0.21649961471557688,-0.8263580040749474,0.39335877464379365,-0.5214288093952621,0.08842957996410838,0.6499996185302734,4.411863703171558,-69.62474145336002,0.3049291946796852,11,0.3099994659423828,0.13499975204467773,-0.10500049591064453,-0.4700002670288086,0.8099994659423828,1,0.051063779707461565,-1.090911258352778,14.260000228881836,8.666597790669952,14.6899995803833,1.0000000000000162,14.710000038146973,0.051063779707461565
1802,2006-11-29,14.460000038146973,14.520000457763672,14.15999984741211,14.15999984741211,288538.0,0.02553188985373067,-1.4000025431298935,-1.875002980235081,55.08982822422222,71.4146934659642,0.07227228105408123,-0.17156590333386035,-0.530697731337213,-0.8970887484107557,14.38925150411306,0.4200000762939453,0.35674654849802856,0.11150002479553223,-0.4542326910435541,0.6772327406346186,-0.17136633312401095,0.3943663827150754,0.26279994964599673,57.352965925792844,-13.462538309034684,0.2828663579195431,11,-0.05000019073486328,-0.22499990463256836,-0.4650001525878906,-0.8249998092651367,0.28999996185302734,2,0.03042873991857098,-1.0909019975031549,14.100000381469727,-1.090911258352778,14.260000228881836,8.666597790669952,14.6899995803833,0.03042873991857098
1803,2006-11-30,14.15999984741211,14.520000457763672,14.130000114440918,14.479999542236328,225810.0,-0.0207469011025887,-1.052637919178433,-1.0666649712467375,46.42855926434656,68.32426390232592,0.3336819671658944,0.16609056373705045,-0.21740080553782803,-0.597561825725947,14.295524858099142,0.3900003433227539,0.3360016945654287,-0.2070001602172855,-0.7173187731147141,0.3033184526801431,-0.46215946666599983,0.04815914623142881,0.5366881286621101,13.235310617195076,-53.61142204679131,0.25515930644871415,11,0.25,0.07500028610229492,-0.16499996185302734,-0.5249996185302734,0.6500005722045898,3,0.04237290875249422,-1.4000025431298935,14.460000038146973,-1.0909019975031549,14.100000381469727,-1.090911258352778,14.260000228881836,0.04237290875249422
1804,2006-12-01,14.149999618530273,14.43000030517578,14.09000015258789,14.210000038146973,132763.0,-0.0007062308608473122,-2.7777930837169924,0.18750149011754047,44.21051522040182,65.1476558387074,0.32100269236768675,0.2138319797380035,-0.19072209084438185,-0.5801142460867794,14.183944517217368,0.34000015258788885,0.2890444206076257,-0.23400034904480016,-0.6854494349985192,0.21744873690891886,-0.45972489202165967,-0.00827580606794065,0.5216208262939457,12.307669735538802,-49.17518366893662,0.22572454297685937,12,0.26000022888183594,0.08500051498413086,-0.1549997329711914,-0.47499942779541016,1.390000343322754,4,0.05159014244457394,-1.052637919178433,14.15999984741211,-1.4000025431298935,14.460000038146973,-1.0909019975031549,14.100000381469727,0.05159014244457394
1805,2006-12-04,14.100000381469727,14.300000190734865,13.9399995803833,14.149999618530273,198668.0,-0.0035335150818710526,1.0571441027569224,0.8333147897957561,40.32257816421574,60.449197138187,0.33926989539468266,0.28722068049749083,-0.12170245799956447,-0.5179329716134227,14.487881119556862,0.3600006103515643,0.2328535959030802,-0.28949961662292445,-0.7230636518681681,0.14406441862231922,-0.5062816342455463,-0.07271759900030261,0.5475552333544922,27.58630328441649,-28.463660548822627,0.21678201762262192,12,0.24499940872192383,0.13499975204467773,-0.1550004482269287,-0.27500057220458984,1.25,0,0.07092198389683757,-2.7777930837169924,14.149999618530273,-1.052637919178433,14.15999984741211,-1.4000025431298935,14.460000038146973,0.07092198389683757
1806,2006-12-05,14.18000030517578,14.239999771118164,14.020000457763672,14.239999771118164,175708.0,0.005673753300828865,6.333375719235782,1.2000076295109838,36.57143355389567,55.044090641346294,0.22141491850258888,0.22173981944533416,-0.18780779853151408,-0.582287896160377,15.31418923125358,0.2199993133544922,0.19026131251579415,-0.21149969100952326,-0.6405634119257364,0.21756402990668988,-0.42603155146762894,0.0030321694485824224,0.42510194758198416,41.37937271344566,-9.817587434702915,0.21453186045810638,12,0.16499948501587092,0.05499982833862482,-0.2550003528594953,-0.3300004005432111,1.1799993515014648,1,0.05571226691473852,1.0571441027569224,14.100000381469727,-2.7777930837169924,14.149999618530273,-1.052637919178433,14.15999984741211,0.05571226691473852
1807,2006-12-06,14.18000030517578,14.18000030517578,14.18000030517578,14.18000030517578,0.0,0.0,1.0,-0.0,36.9942145548459,49.56674626995758,0.17385533706055156,0.23953401626280701,-0.1745938681763004,-0.5765433714022361,16.041654406228254,0.0,0.1475800153625677,-0.21499972343445073,-0.6354503932977025,0.20545094642880102,-0.4252250583660757,-0.004774388502825744,0.38519578723951575,41.37937271344566,-5.324246623826262,0.21022533493162548,12,0.16499948501587092,0.05499982833862482,-0.2550003528594953,-0.3300004005432111,1.420000076293947,2,0.051480925707023895,6.333375719235782,14.18000030517578,1.0571441027569224,14.100000381469727,-2.7777930837169924,14.149999618530273,0.051480925707023895
1808,2006-12-07,14.239999771118164,14.399999618530273,13.5,14.15999984741211,575124.0,0.004231273952828074,3.5000023841880648,100.0,41.91614509571018,45.06772103062658,0.04489648823684789,0.18508605638299258,-0.21557408624106777,-0.6291137283895196,16.985728046840386,0.8999996185302734,0.08870486883895268,-0.1525002479553219,-0.5761620302261097,0.27116153431546586,-0.3643311390907158,0.059330643180071974,0.28768453057521093,79.56984175164294,32.056189258724245,0.21183089113539366,12,-0.12999963760375977,-0.11499977111816406,-0.3149998188018799,-0.3899998664855957,1.510000228881836,3,0.03581462339038999,1.0,14.18000030517578,6.333375719235782,14.18000030517578,1.0571441027569224,14.100000381469727,0.03581462339038999
1809,2006-12-08,14.199999809265135,14.260000228881836,14.109999656677244,14.25,97263.0,-0.002808986130333868,3.2856909306413224,-0.6250029802351031,40.236680714093744,43.49271204194646,0.009030058320496082,0.22894841810172828,-0.16146321973857347,-0.5744969446053947,17.683869487498498,0.15000057220459162,0.018477619919252675,-0.18750019073486435,-0.6180626896675427,0.24306230819781405,-0.40278144020120266,0.027781058731473962,0.2454697482927699,77.77778955153957,29.315455021993095,0.21528124946633884,12,-0.189999580383299,-0.07499980926513494,-0.2824997901916486,-0.3499999046325666,0.2600002288818377,4,0.04295779003838818,3.5000023841880648,14.239999771118164,1.0,14.18000030517578,6.333375719235782,14.18000030517578,0.04295779003838818
1810,2006-12-11,14.279999732971193,14.390000343322756,14.220000267028807,14.220000267028807,71374.0,0.005633797519762007,-4.66671964904451,-1.1999847412691733,41.61849137420173,42.598716240659286,-0.07580645317689694,0.14952649652401284,-0.21517082905802276,-0.642300224648201,18.15348105341853,0.19000053405762074,-0.06927644173003245,-0.10300025939941193,-0.5362060238302497,0.33020550503142587,-0.31960314161483083,0.11360262281600697,-0.7799997329711932,86.66667373092405,38.16003272758034,0.2166028822154189,12,-0.26999950408935725,-0.15499973297119318,-0.36249971389770685,-0.4299998283386248,0.11999988555908025,0,0.08823531179574262,3.2856909306413224,14.199999809265135,3.5000023841880648,14.239999771118164,1.0,14.18000030517578,0.08823531179574262
1811,2006-12-12,14.119999885559082,14.350000381469727,14.079999923706055,14.279999732971193,350867.0,-0.011204471316808684,-1.2500059604701619,-2.666687859617763,37.096745249183655,40.59948479898833,0.09759144821746091,0.298028431131069,-0.034064335741430085,-0.4710699620590528,18.444888750177835,0.2700004577636719,-0.15360133385648922,-0.24600009918212962,-0.6929498566415351,0.20094965827727584,-0.46947497791183146,-0.022525220452427774,-0.6021998786926268,68.88890537215566,21.431592120066185,0.22347487872970254,12,-0.1099996566772461,0.005000114440917969,-0.23749995231628418,-0.26999998092651367,0.1700000762939453,1,0.08711051741357312,-4.66671964904451,14.279999732971193,3.2856909306413224,14.199999809265135,3.5000023841880648,14.239999771118164,0.08711051741357312
1812,2006-12-13,14.149999618530273,14.15999984741211,14.06999969482422,14.119999885559082,159676.0,0.0021246269981824994,2.5999923706345016,-0.18749850988245745,34.26963191876834,39.24849287170186,0.021225877729854403,0.24100581914814256,-0.03991697459093402,-0.48811378888258616,17.93901241185122,0.09000015258788885,-0.17314355394003655,-0.19100036621093786,-0.6268612260112381,0.24486049358936235,-0.40893079611108796,0.026930063689212247,-0.6147556049346914,72.22221044846025,29.180806009846428,0.2179304299001502,12,-0.1849994659423828,-0.024999618530273438,-0.24249958992004395,-0.2999997138977051,0.1900005340576172,2,0.0855123724923923,-1.2500059604701619,14.119999885559082,-4.66671964904451,14.279999732971193,3.2856909306413224,14.199999809265135,0.0855123724923923
1813,2006-12-14,14.420000076293945,14.449999809265135,14.109999656677244,14.109999656677244,907249.0,0.019081304950007816,-1.1935464023453952,10.333439298089514,43.34975878591025,39.15285326786947,-0.23246074641512493,-0.047994690904017645,-0.2947078488489723,-0.7413810389291484,17.12248550167183,0.3400001525878906,-0.1660338718536689,0.08950009346008336,-0.32672219329257146,0.5057223802127382,-0.11861104991624316,0.2976112368364099,-0.8676609361038192,92.10533580619375,52.12537013695045,0.20811114337632722,12,-0.44500017166137695,-0.2950000762939453,-0.49499988555908203,-0.5550003051757812,-0.310000419616701,3,0.08183081129906977,2.5999923706345016,14.149999618530273,-1.2500059604701619,14.119999885559082,-4.66671964904451,14.279999732971193,0.08183081129906977
1814,2006-12-15,14.6899995803833,14.729999542236328,14.359999656677244,14.449999809265135,824470.0,0.01872395996260967,1.3125014901175516,0.7741917621108796,61.4973212942445,41.505602504539326,-0.46690600534422977,-0.32023635641507653,-0.5470138919662482,-0.9919493869037197,15.893602411922336,0.3699998855590838,-0.19054966291617603,0.35049962997436523,-0.08918790164218393,0.7901871615909144,0.13065586416609065,0.5703433957826398,-1.101754013430174,93.93939831806489,46.882134952717934,0.21984376580827475,12,-0.5749998092651367,-0.5649995803833008,-0.6849997043609619,-0.8249998092651367,-0.5399999618530273,4,0.0721579611909724,-1.1935464023453952,14.420000076293945,2.5999923706345016,14.149999618530273,-1.2500059604701619,14.119999885559082,0.0721579611909724
1815,2006-12-18,14.760000228881836,14.989999771118164,14.460000038146973,14.699999809265135,218297.0,0.004765190639760997,1.038462455456948,0.25000198682339286,68.53933427057787,45.057591473059574,-0.4843776685150125,-0.3922324142575846,-0.5933071891377608,-1.0463853573753,15.647356222571934,0.5299997329711914,-0.17126479375429327,0.4090002536773678,-0.06254360521127289,0.8805441125660085,0.17322832423304746,0.6447721831216882,-1.1032494234117163,75.00005183012155,21.616979739275678,0.23577192944432035,12,-0.5150003433227539,-0.5150003433227539,-0.7200000286102295,-0.8950004577636719,-0.630000114440918,0,-0.02032521585926761,1.3125014901175516,14.6899995803833,-1.1935464023453952,14.420000076293945,2.5999923706345016,14.149999618530273,-0.02032521585926761
1816,2006-12-19,14.720000267028807,14.869999885559082,14.56999969482422,14.720000267028807,472379.0,-0.0027100244737637835,1.0000063578449094,0.0,58.90412301099981,47.49202574596556,-0.4019976550392048,-0.3588152394389432,-0.5337668182135804,-0.9923323454580792,14.766585951194036,0.3000001907348615,-0.14454481988292756,0.36150026321410955,-0.129096576553831,0.8520971029820501,0.11620184333014016,0.6067986830980789,-0.9565895443068442,70.65223025013192,17.037208007402107,0.2452984198839699,12,-0.4750003814697248,-0.4750003814697248,-0.6775002479553205,-0.8550004959106428,-0.7700004577636719,1,-0.0217391740960291,1.038462455456948,14.760000228881836,1.3125014901175516,14.6899995803833,-1.1935464023453952,14.420000076293945,-0.0217391740960291
1817,2006-12-20,14.8100004196167,14.8100004196167,14.619999885559082,14.75,105582.0,0.006114140689894132,5.333306842565366,100.0,76.00004272464176,51.27912548251352,-0.43944684709745374,-0.45563678751708814,-0.6121268670777127,-1.0664957366074574,13.657528784090065,0.1900005340576172,-0.09958662819668263,0.4410004138946526,-0.07944072963337945,0.9614415574226847,0.18077984213063658,0.7012209856586686,-0.9484625730230398,79.54553089850201,19.96258051758752,0.2602205717640157,12,-0.2800006866455078,-0.5650005340576172,-0.7375004291534424,-0.9450006484985352,-1.0100002288818342,2,-0.03511144112291187,1.0000063578449094,14.720000267028807,1.038462455456948,14.760000228881836,1.3125014901175516,14.6899995803833,-0.03511144112291187
1818,2006-12-21,14.829999923706055,14.829999923706055,14.59000015258789,14.720000267028807,373497.0,0.0013504053695274632,3.363645821592988,1.8333147897957858,76.98417504034177,55.36218040765218,-0.410077590279883,-0.4913784814283879,-0.622592908963643,-1.0683056740264867,12.571915635599575,0.23999977111816406,-0.04895860824602494,0.4549999237060547,-0.08441497901245221,0.9944148264245616,0.18529247234680213,0.7247073750653072,-0.8781851231504341,74.60320343686003,8.666804679830392,0.26970745135925345,12,-0.3000001907348633,-0.5850000381469727,-0.6175000667572021,-0.8650002479553223,-1.0799999237060547,3,-0.03304111757511807,5.333306842565366,14.8100004196167,1.0000063578449094,14.720000267028807,1.038462455456948,14.760000228881836,-0.03304111757511807
1819,2006-12-22,14.81999969482422,14.829999923706055,14.699999809265135,14.81999969482422,138099.0,-0.0006743242706190866,11.999713904255778,0.0,79.50818518802232,59.572146386965585,-0.33847594151535887,-0.4966005764137851,-0.6116830847827348,-1.0412667359236192,11.681161037843243,0.13000011444091975,0.004699690280261848,0.43849968910217463,-0.11970326744577342,0.9967026456501227,0.1593982108282006,0.7176011673761487,-0.7851300966235968,67.92449774626886,-2.7446654762338483,0.2791014782739736,12,-0.2899999618530291,-0.5749998092651385,-0.5774996280670184,-0.8499999046325701,-1.0699996948242205,4,-0.04790823567931235,3.363645821592988,14.829999923706055,5.333306842565366,14.8100004196167,1.0000063578449094,14.720000267028807,-0.04790823567931235
1820,2006-12-25,14.81999969482422,14.81999969482422,14.81999969482422,14.81999969482422,0.0,0.0,1.0,0.0,78.0701636974474,64.12474843677266,-0.2836504130744295,-0.47694915210993827,-0.6052742865526266,-1.0199035840389055,11.895343655241494,0.0,0.047069960574640746,0.41049971580505584,-0.17743062016794298,0.9984300517780547,0.11653454781855643,0.7044648837915553,-0.7087196827901927,83.33328035146104,8.58906213822091,0.2939651679864994,12,-0.2899999618530291,-0.5749998092651385,-0.534999608993532,-0.8499999046325701,-1.1599998474121112,0,-0.04520918286711839,11.999713904255778,14.81999969482422,3.363645821592988,14.829999923706055,5.333306842565366,14.8100004196167,-0.04520918286711839
1821,2006-12-26,14.81999969482422,14.81999969482422,14.81999969482422,14.81999969482422,0.0,0.0,1.0,0.0,78.0701636974474,68.99147418995923,-0.19435137370874145,-0.442953358553714,-0.5913186456907695,-0.9986428995005223,12.495870684489875,0.0,0.10064830790262391,0.37449975013733017,-0.22175080564366745,0.9707503059183278,0.07637447224683136,0.672625028027829,-0.638422102063462,95.83323399216471,16.1717632775854,0.29812527789049875,12,-0.26999998092651545,-0.5749998092651385,-0.5099995136261004,-0.8499999046325701,-1.1799993515014648,1,-0.04655867709796779,1.0,14.81999969482422,11.999713904255778,14.81999969482422,3.363645821592988,14.829999923706055,-0.04655867709796779
1822,2006-12-27,14.899999618530273,14.920000076293945,14.710000038146973,14.779999732971193,42851.0,0.005398105624387695,1.624987334076401,100.0,78.44827302712693,72.89130910564998,-0.17519987228075884,-0.5146877773237204,-0.6561455873490925,-1.0552640545246064,12.54477614362512,0.21000003814697266,0.15257190587736602,0.43249969482421946,-0.19751695730406738,1.0625163469525063,0.11749136876007604,0.7475080208883629,-0.6537482515009216,93.93925382192295,13.676870956881686,0.3150083260641436,12,-0.22499990463256836,-0.6549997329711914,-0.5799994468688965,-0.929999828338623,-1.2999992370605469,2,-0.06375837809308926,1.0,14.81999969482422,1.0,14.81999969482422,11.999713904255778,14.81999969482422,-0.06375837809308926
1823,2006-12-28,14.760000228881836,14.949999809265135,14.739999771118164,14.949999809265135,195711.0,-0.009395932431724874,1.2105315993153833,-1.5833313465099548,72.22225165663161,74.0829680348041,0.02022761295993014,-0.34512800256960574,-0.5006752845673699,-0.8931013252779287,12.78202265659215,0.21000003814697088,0.2307285078734349,0.2625002861022949,-0.3629889578666248,0.8879895300712146,-0.050244335882165814,0.5752449080867557,-0.45424898952537873,24.000167846680398,-54.239382533835396,0.31274462198446,12,-0.03500032424926758,-0.5150003433227539,-0.41500020027160645,-0.7750005722045898,-1.1599998474121094,3,-0.06504065198240838,1.624987334076401,14.899999618530273,1.0,14.81999969482422,1.0,14.81999969482422,-0.06504065198240838
1824,2006-12-29,14.880000114440918,14.970000267028807,14.720000267028807,14.850000381469727,129315.0,0.008130073421291018,1.3809519484471409,-0.15789368013692934,73.076951292156,74.58714770386834,-0.0782111136237642,-0.4296630109498416,-0.6038132577137212,-0.9901747462991466,13.253152759733034,0.25,0.32188188397246975,0.346000146865844,-0.2793047712240089,0.9713050649556969,0.03334768782091757,0.6586526059107705,-0.5195089925435248,65.38458716942421,-11.301997817007631,0.3126524590449266,12,-0.1100001335144043,-0.6350002288818359,-0.505000114440918,-0.8950004577636719,-1.1700000762939453,4,-0.0759408673219204,1.2105315993153833,14.760000228881836,1.624987334076401,14.899999618530273,1.0,14.81999969482422,-0.0759408673219204
1825,2007-01-02,15.100000381469727,15.130000114440918,14.850000381469727,14.979999542236328,91593.0,0.014784964068333517,2.1111028694951894,4.000063578853673,86.02943909210182,77.60107171287967,-0.2736920808646257,-0.6017569229657607,-0.80211324510568,-1.187333209709493,14.0039700516854,0.2799997329711914,0.387012468245409,0.5160004138946537,-0.12295934442625445,1.1549601722155618,0.19652053473419961,0.8354802930551077,-0.6891485676346711,92.85720773293491,14.55702223997747,0.31947987916045417,1,-0.24000024795532227,-0.7850003242492676,-0.7075002193450928,-1.1100006103515625,-1.2700004577636719,1,-0.0894039965142257,1.3809519484471409,14.880000114440918,1.2105315993153833,14.760000228881836,1.624987334076401,14.899999618530273,-0.0894039965142257
1826,2007-01-03,14.970000267028807,15.239999771118164,14.710000038146973,15.239999771118164,240626.0,-0.008609278884552318,2.9259311587164225,-2.249980131924039,78.08221325594192,77.83242399413525,-0.1167808677987221,-0.43166931282675236,-0.6550222419556295,-1.0342169962177454,14.560335444543504,0.5299997329711914,0.3890423678197763,0.34650030136108256,-0.2849318181814482,0.9779324209036133,0.030784241589817185,0.6622163611323479,-0.48723362313316443,49.0566716749585,-28.772558110122496,0.31571605977126554,1,-0.055000305175779474,-0.6000003814697248,-0.6000001430511457,-0.9800004959106428,-1.1700000762939418,2,-0.08750837650296861,2.1111028694951894,15.100000381469727,1.3809519484471409,14.880000114440918,1.2105315993153833,14.760000228881836,-0.08750837650296861
1827,2007-01-04,14.90999984741211,15.100000381469727,14.699999809265135,15.100000381469727,158417.0,-0.004008043991077792,3.2105205039401885,0.7037069741977595,69.59999084472656,77.01195908351133,-0.045934275938060765,-0.33115345498366544,-0.5766638644423807,-0.9553661449550344,15.130458146924308,0.4000005722045916,0.3707919193273206,0.24999990463256871,-0.3574280195045283,0.8574278287696657,-0.0537140574359789,0.5537138667011163,-0.33636522824976467,38.88889870035394,-35.60051180860071,0.30371396206854845,1,0.059999942779541016,-0.5399999618530273,-0.5874998569488525,-0.9200000762939453,-1.0,3,-0.08517770067648822,2.9259311587164225,14.970000267028807,2.1111028694951894,15.100000381469727,1.3809519484471409,14.880000114440918,-0.08517770067648822
1828,2007-01-05,14.75,14.960000038146973,14.710000038146973,14.90999984741211,127769.0,-0.010731042860465223,-1.0833353201567206,0.8421020930582743,52.63159655907719,74.02567145807298,0.11345521826963534,-0.138065309629404,-0.4010762856303529,-0.7826837169010137,13.395555497025857,0.25,0.3768607645697486,0.06450004577636648,-0.5106513940125001,0.6396514855652331,-0.22307567411806595,0.3520757656707989,-0.0964015626029564,9.259295234630688,-60.1768660011806,0.28757571989443304,1,0.2199997901916504,-0.38000011444091797,-0.42750000953674316,-0.7600002288818359,-0.8999996185302734,4,-0.07796607583256088,3.2105205039401885,14.90999984741211,2.9259311587164225,14.970000267028807,2.1111028694951894,15.100000381469727,-0.07796607583256088
1829,2007-01-08,14.8100004196167,14.899999618530273,14.5,14.699999809265135,47039.0,0.004067825058759356,1.7586274935380122,-0.6875044703526325,52.2123975960658,71.15258633569724,0.05798497799903757,-0.15813026755021653,-0.44092421822188754,-0.828725539817615,11.678595223896403,0.39999961853027344,0.3535969035828881,0.09400043487548793,-0.4356431467070685,0.6236440164580443,-0.1708213559157894,0.35882222566676525,0.42999935150146484,41.89196155402566,-25.731655499335453,0.2648217907912781,1,0.05999946594238281,-0.4400005340576172,-0.4875004291534424,-0.8200006484985352,-1.0700006484985352,0,-0.0817015532656068,-1.0833353201567206,14.75,3.2105205039401885,14.90999984741211,2.9259311587164225,14.970000267028807,-0.0817015532656068
1830,2007-01-09,15.539999961853027,15.539999961853027,14.899999618530273,14.899999618530273,613384.0,0.04929098727569259,1.0,5.818152656401626,72.52746792090588,70.53673124941486,-0.6248518264767231,-0.8315265723550045,-1.1412283411667712,-1.5419765841607536,10.884506350552254,0.7299995422363281,0.3449679359462028,0.7609999656677253,0.15541529809819998,1.3665846332372507,0.45820763188296176,1.0637922994524889,-1.0399999618530273,100.0,31.406221731993753,0.302792333784763,1,-0.5199999809265137,-1.0199999809265137,-1.2174999713897705,-1.5500001907348633,-1.5500001907348633,1,-0.1177606131401715,1.7586274935380122,14.8100004196167,-1.0833353201567206,14.75,3.2105205039401885,14.90999984741211,-0.1177606131401715
1831,2007-01-10,15.350000381469727,15.40999984741211,15.15999984741211,15.399999618530273,217268.0,-0.0122264852541637,6.142888283378746,-0.0781237659982506,64.06250543271753,68.93831262781381,-0.39310455002667055,-0.5740874586460549,-0.9260303158167211,-1.3356842999186895,9.657488737471517,0.38000011444091797,0.3313595680041974,0.5095003604888912,-0.06323012334229183,1.0822308443200743,0.2231351185732997,0.7958656024044828,-0.8500003814697266,81.73080890841884,13.922450242303455,0.28636524191559126,1,-0.3300004005432129,-0.8300004005432129,-1.0600004196166992,-1.3600006103515625,-2.4700002670288086,2,-0.09902282866380852,1.0,15.539999961853027,1.7586274935380122,14.8100004196167,-1.0833353201567206,14.75,-0.09902282866380852
1832,2007-01-11,15.359999656677244,15.40999984741211,15.31999969482422,15.399999618530273,139348.0,0.0006514185641055548,1.9999841055391603,0.8000114442664581,63.874346595405676,68.01076762101093,-0.3698885384422006,-0.515203394922084,-0.9056820962354966,-1.3282092835990067,8.336786225665248,0.09000015258788885,0.3242781617670172,0.4589996337890607,-0.05969915211326082,0.9776984196913823,0.19965024083789906,0.7183490267402224,-0.839199657440183,82.69227771363893,15.093076722341792,0.2593493929511609,1,-0.33999967575073065,-0.8399996757507306,-1.069999694824217,-1.3699998855590803,-2.689999580383299,3,-0.10156246750072173,6.142888283378746,15.350000381469727,1.0,15.539999961853027,1.7586274935380122,14.8100004196167,-0.10156246750072173
1833,2007-01-12,15.600000381469727,15.6899995803833,15.359999656677244,15.380000114440918,165217.0,0.015625047536257597,-1.538449405973621,-5.5000119209400795,68.22432030631668,67.47158640036211,-0.5344027685456574,-0.6980586037513117,-1.1109536682222974,-1.5494820721826041,8.552234526896338,0.32999992370605646,0.32507596739056766,0.6400003433227539,0.08452983408212411,1.1954708525633837,0.3622650887024381,0.9177355979430697,-1.0588163829803463,92.43703944125885,23.851261040798263,0.2777352546203153,1,-0.5050005912780762,-1.0050005912780762,-1.3100004196166992,-1.6100006103515625,-2.9800004959106445,4,-0.10833336491869983,1.9999841055391603,15.359999656677244,6.142888283378746,15.350000381469727,1.0,15.539999961853027,-0.10833336491869983
1834,2007-01-15,15.75,15.890000343322756,15.649999618530273,15.649999618530273,122062.0,0.009615359927070743,-3.7999961853173216,0.4545466367849077,70.30569231371481,65.72450342498578,-0.6124169347261308,-0.8058924437990242,-1.2244098585554326,-1.677136642973366,10.000128004647863,0.2899999618530291,0.32488801116377886,0.7369999408721917,0.09453426133388199,1.3794656204105014,0.41576710110303594,1.0582327806413474,-1.1628633782348636,85.85856153265932,18.34766187155229,0.32123283976915507,1,-0.554999828338623,-0.7699999809265119,-1.6324999332427979,-1.760000228881836,-3.050000190734865,0,-0.12063489641462055,-1.538449405973621,15.600000381469727,1.9999841055391603,15.359999656677244,6.142888283378746,15.350000381469727,-0.12063489641462055
1835,2007-01-16,14.460000038146973,15.020000457763672,14.350000381469727,14.800000190734865,1606388.0,-0.0819047594827319,-1.392859697344355,-3.3999885559518765,44.97207038757812,62.04559866183425,0.6450899228789879,0.4853647842974915,0.08209426066671632,-0.37238540394569597,10.141238005744496,1.3999996185302734,0.3117312875188709,-0.5380000114440922,-1.218235313295823,0.14223529040763871,-0.8781176623699576,-0.19788236051822672,1.430000305175783,7.1428350261052795,-54.43973022517817,0.34011765092586504,1,0.6600003242492676,0.5199999809265154,-0.3924999237060547,-0.4700002670288086,-1.7899999618530273,1,-0.049792549455696666,-3.7999961853173216,15.75,-1.538449405973621,15.600000381469727,1.9999841055391603,15.359999656677244,-0.049792549455696666
1836,2007-01-17,14.399999618530273,14.520000457763672,14.289999961853027,14.5,634437.0,-0.004149406601549943,2.285690930641272,0.29411863703171653,42.97752703640304,59.08754712757609,0.6880931593869288,0.548272574302203,0.15340620089535406,-0.3016649608267876,10.333191377642065,0.23000049591064453,0.28514311503009004,-0.5820003986358646,-1.3035660835253307,0.13956528625360143,-0.9427832410805976,-0.2212175561911316,1.4900007247924822,6.874976903205648,-48.52384443431437,0.360782842444733,1,0.6900005340576172,0.5800004005432147,-0.33249950408935547,-0.4099998474121094,-1.75,2,-0.028472212380097006,-1.392859697344355,14.460000038146973,-3.7999961853173216,15.75,-1.538449405973621,15.600000381469727,-0.028472212380097006
1837,2007-01-18,14.289999961853027,14.489999771118164,14.220000267028807,14.489999771118164,534042.0,-0.007638865249391835,1.699997615811953,1.9999904632932155,43.34277191809855,58.05545550080068,0.7832658017587146,0.65067826007704,0.274639551383574,-0.18387117293364064,10.586607462482203,0.26999950408935725,0.21278853450704993,-0.6660000324249271,-1.4485573946862988,0.11655732983644462,-1.057278713555613,-0.27472135129424125,1.5360003662109385,4.191598300975129,-52.89955637809547,0.3912786811306861,1,0.7650003433227539,0.6900000572204608,-0.22249984741210938,-0.3000001907348633,-1.6499996185302717,3,-0.09867038846578624,2.285690930641272,14.399999618530273,-1.392859697344355,14.460000038146973,-3.7999961853173216,15.75,-0.09867038846578624
1838,2007-01-19,14.34000015258789,14.34000015258789,14.100000381469727,14.210000038146973,594319.0,0.0034989636716822314,2.692300920661703,-0.6500011920940324,42.19653242919864,56.942581593370996,0.7476101921879259,0.5924621443553413,0.23088283983960523,-0.2261863664211834,11.059854386975934,0.23999977111816406,0.1570613478727445,-0.591499853134156,-1.4199995648176582,0.23699985854934624,-1.005749708975907,-0.17724999729240487,1.3896401718139657,13.40780872809145,-40.873104284974104,0.4142498558417507,1,0.6550002098083496,0.6550002098083496,-0.2950000762939453,-0.33500003814697266,-1.699999809265135,4,-0.11645746572691396,1.699997615811953,14.289999961853027,2.285690930641272,14.399999618530273,-1.392859697344355,14.460000038146973,-0.11645746572691396
1839,2007-01-22,14.109999656677244,14.420000076293945,14.100000381469727,14.399999618530273,575857.0,-0.016039086015570136,-1.0645240680865202,-2.2307669735539144,35.73486097106023,52.85451415449925,0.9698650469228163,0.8079689144315321,0.46426052950990737,0.009760694485345667,11.473910846781186,0.31999969482421875,0.11745666267800914,-0.7860003471374526,-1.6918505054999358,0.11984981122503058,-1.2389254263186942,-0.333075267956211,1.489269472290042,1.0868776498147734,-46.31857576313071,0.45292507918124164,1,0.8850007057189959,0.8850007057189959,-0.05999970436096014,-0.08499956130981268,-1.6099996566772443,0,-0.10559885240061317,2.692300920661703,14.34000015258789,1.699997615811953,14.289999961853027,2.285690930641272,14.399999618530273,-0.10559885240061317
1840,2007-01-23,14.149999618530273,14.1899995803833,14.100000381469727,14.149999618530273,1484796.0,0.002834866252749979,1.2499821185895144,-0.0,37.86981330274054,49.94421502894626,0.7956269992172587,0.7538509156140805,0.42591555024873706,-0.027991521023263743,11.910343432177479,0.08999919891357422,0.11567823235192343,-0.7125003814697273,-1.6777902961903681,0.2527895332509136,-1.1951453388300468,-0.22985542410940774,1.3293280106372087,11.904578090017756,-33.834130900046056,0.4826449573603201,1,0.8450007438659668,0.8450007438659668,-0.029999732971191406,-0.034999847412109375,-1.8099994659423828,1,-0.10247348751630192,-1.0645240680865202,14.109999656677244,2.692300920661703,14.34000015258789,1.699997615811953,14.289999961853027,-0.10247348751630192
1841,2007-01-24,14.130000114440918,14.260000228881836,14.06999969482422,14.170000076293945,1229317.0,-0.0014133925532524572,-1.374994784619725,-100.0,38.32335449025097,47.10521590615129,0.697745617476123,0.7583899663822926,0.444470345282971,-0.005039386683662883,12.292058366811991,0.1900005340576154,0.1087704160570322,-0.6979999065399163,-1.7174860286724751,0.32148621559264257,-1.2077429676061957,-0.18825684547363686,1.2389813349107435,14.285811599402,-30.98427321817092,0.509743061066279,1,0.8499999046325701,0.8499999046325701,0.11499977111816406,0.11499977111816406,-1.75,2,-0.10332625805535889,1.2499821185895144,14.149999618530273,-1.0645240680865202,14.109999656677244,2.692300920661703,14.34000015258789,-0.10332625805535889
1842,2007-01-25,13.949999809265135,14.1899995803833,13.869999885559082,14.130000114440918,364569.0,-0.012738874997730631,1.1333367241839707,4.500011920940368,38.09523404049994,43.75753965439387,0.7338791166709147,0.9102378461729188,0.6147793438786824,0.1767371562925799,13.357535785710411,0.31999969482421875,-0.011122479118652606,-0.8305002212524428,-1.9218535313698055,0.26085308886491987,-1.3761768763111242,-0.2848235661937615,1.2890834646337819,14.545435629606573,-33.822400898586785,0.5456766550586813,1,0.930000305175783,0.930000305175783,0.2950000762939471,0.2950000762939471,-1.429999351501463,3,-0.09318997910461935,-1.374994784619725,14.130000114440918,1.2499821185895144,14.149999618530273,-1.0645240680865202,14.109999656677244,-0.09318997910461935
1843,2007-01-26,13.800000190734865,13.960000038146973,13.670000076293945,13.960000038146973,1001635.0,-0.01075266097356109,2.625002980235081,0.888886534141464,35.362310667942694,39.874941693752525,0.6724082657533792,1.037839644383089,0.7537895758433777,0.3311715818587384,14.50282881059313,0.28999996185302734,-0.11403210575681655,-0.9324998378753637,-2.108789894830023,0.24379021907929577,-1.5206448663526935,-0.344354809398034,1.274793076563272,17.333348592122633,-30.53780145070631,0.5881450284773293,1,0.5450000762939435,0.9800000190734846,0.5874996185302717,0.444999694824217,-1.4800004959106445,4,-0.0840579587956033,1.1333367241839707,13.949999809265135,-1.374994784619725,14.130000114440918,1.2499821185895144,14.149999618530273,-0.0840579587956033
1844,2007-01-29,13.75,13.890000343322756,13.6899995803833,13.75,538422.0,-0.0036232021770865597,-2.333322737026176,-0.0,17.689525589978544,36.84354782735257,0.4569240679077353,1.0528211306704147,0.7958613429254005,0.3848818285710749,15.622319718264144,0.2000007629394549,-0.2293562934427662,-0.926000022888184,-2.1785411816947757,0.32654113591840783,-1.5522706022914807,-0.29972944348488717,1.1281222205575503,13.559305595965473,-26.57289784254318,0.6262705794032961,1,0.3450002670288086,1.0300002098083496,0.6374998092651367,0.49499988555908203,-1.369999885559082,0,-0.08072724775834506,2.625002980235081,13.800000190734865,1.1333367241839707,13.949999809265135,-1.374994784619725,14.130000114440918,-0.08072724775834506
1845,2007-01-30,13.75,13.81999969482422,13.720000267028807,13.760000228881836,269365.0,0.0,-1.857138964577613,-100.0,18.99223975225172,34.17851590689131,0.38623604120941835,0.9976466572725435,0.7871247099170926,0.38671349375020014,16.13351952197368,0.09999942779541371,-0.3920163861483843,-0.8585000038146973,-2.1594030602546184,0.44240305262522384,-1.5089515320346578,-0.20804847559473671,0.9589851203606461,13.559305595965473,-20.430620490089733,0.6504515282199608,1,0.3299999237060547,1.0300002098083496,0.6374998092651367,0.49499988555908203,-1.3100004196166992,1,-0.09090909090909094,-2.333322737026176,13.75,2.625002980235081,13.800000190734865,1.1333367241839707,13.949999809265135,-0.09090909090909094
1846,2007-01-31,13.65999984741211,13.770000457763672,13.630000114440918,13.770000457763672,516353.0,-0.00654546564275571,1.5454466638923567,10.999809269502194,18.045125990736565,31.367666359406645,0.40256203956532843,1.0376749549061728,0.8658727737994614,0.47724219996554496,17.417282610130147,0.1400003433227539,-0.5953329175996309,-0.8830001354217529,-2.238054740818436,0.47205446997493006,-1.5605274381200953,-0.20547283272341055,0.9035273667791994,5.357100282355987,-21.54399809096365,0.6775273026983416,1,0.36500024795532227,1.1000003814697266,0.7274999618530273,0.5850000381469727,-1.1700000762939453,2,-0.09663248239891398,-1.857138964577613,13.75,-2.333322737026176,13.75,2.625002980235081,13.800000190734865,-0.09663248239891398
1847,2007-02-01,13.640000343322756,13.880000114440918,13.579999923706055,13.710000038146973,388653.0,-0.0014640925558386808,-2.157887868292928,0.6363573311138693,9.836057884914226,27.772058076708376,0.3583467733485737,1.0094035355924404,0.8731886397353943,0.4982980128623513,18.668859049520943,0.3000001907348633,-0.6351677760159227,-0.8394996643066381,-2.240393828645189,0.5613945000319127,-1.5399467464759127,-0.1390525821373636,0.7741625349084913,15.789579354463537,-2.705103231790435,0.7004470821692751,2,0.3599996566772443,1.0949997901916486,0.7574994564056379,0.6049995422363263,-1.1100006103515625,3,-0.09237538102399323,1.5454466638923567,13.65999984741211,-1.857138964577613,13.75,-2.333322737026176,13.75,-0.09237538102399323
1848,2007-02-02,13.600000381469727,13.6899995803833,13.520000457763672,13.619999885559082,636485.0,-0.002932548449136263,1.1250037253160559,0.28570844686649227,3.862667619522483,24.23070325987085,0.31551908433064213,1.0106473874010167,0.896232490988087,0.538972749637308,20.0393769585259,0.1699991226196289,-0.6677847554375589,-0.8219996452331539,-2.269765297531542,0.6257660070652342,-1.545882471382349,-0.09811681908395897,0.6640131649469865,21.621607689194764,11.166835762576524,0.7238828261491945,2,0.28999996185302734,1.1050000190734863,0.859999418258667,0.6449995040893555,-1.2400007247924822,4,-0.07941175686859359,-2.157887868292928,13.640000343322756,1.5454466638923567,13.65999984741211,-1.857138964577613,13.75,-0.07941175686859359
1849,2007-02-05,13.600000381469727,13.84000015258789,13.470000267028807,13.579999923706055,552102.0,0.0,-2.08333532015669,-1.0000476848981927,8.653861143180578,20.98448635325308,0.26325152507052074,0.9648159162280017,0.8795715552980177,0.5402930603473113,20.962693702220868,0.3699998855590838,-0.6985736952638657,-0.7614996433258057,-2.2417595551498,0.7187602684981886,-1.501629599237802,-0.0213696874138094,0.5152105472163786,31.70735678597709,19.97303064355461,0.740129955911997,2,0.2649998664855957,1.0799999237060547,0.8849995136260986,0.6449995040893555,-1.3600006103515625,0,-0.09411769490753341,1.1250037253160559,13.600000381469727,-2.157887868292928,13.640000343322756,1.5454466638923567,13.65999984741211,-0.09411769490753341
1850,2007-02-06,13.710000038146973,13.75,13.56999969482422,13.649999618530273,323447.0,0.008088209822929349,1.5714266251592037,2.9999523173755485,18.348619839765206,18.765071392087997,0.09417810408227822,0.7490942112854491,0.7677079413163721,0.43498117757351373,20.861808710893488,0.18000030517577947,-0.7306383698180436,-0.5599999904632575,-1.9574563131813782,0.8374563322548632,-1.258728151822318,0.1387281708958028,0.27616875820767284,58.53655132630578,44.279590131445744,0.6987281613590608,2,0.11999988555908203,0.9700002670288086,0.7974998950958252,0.5349998474121094,-1.6800003051757795,1,-0.09700947629507195,-2.08333532015669,13.600000381469727,1.1250037253160559,13.600000381469727,-2.157887868292928,13.640000343322756,-0.09700947629507195
1851,2007-02-07,13.829999923706055,13.829999923706055,13.630000114440918,13.800000190734865,178742.0,0.008752726858146653,12.333439298089456,0.4999920527695802,29.09089648033313,17.76458944095835,-0.08141354024989944,0.5369085787467363,0.6523581393023203,0.32105313594464135,20.646849826387715,0.19999980926513672,-0.7177468007512289,-0.3640000820159912,-1.6769220211399727,0.9489218571079903,-1.020461051577982,0.2924608875459995,0.05293516678342236,87.80482698945846,69.28907322043693,0.6564609695619912,2,-0.11499977111816406,0.8500003814697266,0.757500171661377,0.4850001335144043,-1.6999998092651367,2,-0.10050617143823326,1.5714266251592037,13.710000038146973,-2.08333532015669,13.600000381469727,1.1250037253160559,13.600000381469727,-0.10050617143823326
1852,2007-02-08,13.800000190734865,13.880000114440918,13.699999809265135,13.859999656677244,200782.0,-0.0021691781009894884,2.599992370634608,-2.0,24.999977924184705,16.613219136096347,-0.08373443002355074,0.4680414389726142,0.6751495904220821,0.3586086141569016,20.352542704098592,0.18000030517578303,-0.7209690057092288,-0.31599984169006134,-1.5179175933294093,0.8859179099492867,-0.9169587175097345,0.28495903412961177,-0.32999992370605824,80.48781622456531,58.792630365722104,0.600958875819674,2,-0.11999988555908381,0.8800001144409162,0.8424997329711896,0.569999694824217,-1.5200004577636719,3,-0.09492756532686264,12.333439298089456,13.829999923706055,1.5714266251592037,13.710000038146973,-2.08333532015669,13.600000381469727,-0.09492756532686264
1853,2007-02-09,13.90999984741211,14.0,13.770000457763672,13.800000190734865,343218.0,0.007970989504123116,-1.7058909327543939,-1.8333439298090244,39.58332298528465,19.04586329113036,-0.19723063263023022,0.2370954685379285,0.5687426208364954,0.25608269229445035,19.102741687376053,0.22999954223632812,-0.7249032540386366,-0.12150015830993688,-1.1012158837932944,0.8582155671734206,-0.6113580210516165,0.36835770443174276,-0.4317995834350601,83.0188305787727,56.291300554697074,0.4898578627416788,2,-0.17499971389770508,0.7700004577636719,0.7599999904632568,0.46000003814697266,-1.5599994659423828,4,-0.0992092113284716,2.599992370634608,13.800000190734865,12.333439298089456,13.829999923706055,1.5714266251592037,13.710000038146973,-0.0992092113284716
1854,2007-02-12,13.850000381469727,13.949999809265135,13.720000267028807,13.949999809265135,220478.0,-0.004313405219306676,3.6000171662360847,-0.9090885446017516,34.69387953701914,20.7904899338823,-0.13583932088755013,0.1554219105149297,0.6320340348489424,0.3248795948793699,17.369226093614138,0.22999954223632812,-0.7171463755957905,-0.08649964332580495,-0.640614156259316,0.46761486960770604,-0.36355689979256134,0.19055761314095143,-0.3509281280517591,65.11639254094129,35.005508945805055,0.2770572564667557,2,-0.11500024795532227,0.8299999237060547,0.8199994564056396,0.5199995040893555,-1.4400005340576172,0,-0.1075812768053056,-1.7058909327543939,13.90999984741211,2.599992370634608,13.800000190734865,12.333439298089456,13.829999923706055,-0.1075812768053056
1855,2007-02-13,13.739999771118164,13.970000267028807,13.729999542236328,13.869999885559082,337243.0,-0.007942282117099131,-2.199997456878167,1.3000085831179837,31.77566345061159,22.316105207201744,-0.03062719762179711,0.21999548614737208,0.7457281208649569,0.4444046776844992,17.409759704821575,0.2400007247924787,-0.6878985216610527,-0.16050024032592702,-0.6625159268804008,0.3415154462285468,-0.4115080836031648,0.09050760295131077,-0.22089040783691516,29.7296461351692,-2.2845632566513707,0.2510078432772371,2,-0.004999637603759766,0.9400005340576172,0.880000114440918,0.630000114440918,-1.359999656677246,1,-0.10917030749542211,3.6000171662360847,13.850000381469727,-1.7058909327543939,13.90999984741211,2.599992370634608,13.800000190734865,-0.10917030749542211
1856,2007-02-14,13.989999771118164,14.0,13.770000457763672,13.770000457763672,481739.0,0.018195051249237038,-1.090911455398247,-1.6923009206617026,51.754386698734784,26.973697297626252,-0.25579336690562116,-0.06566211838416791,0.4998237386104627,0.20228615556853669,17.286025009248675,0.26000022888183594,-0.5982639709259416,0.10999975204467738,-0.3365541089386266,0.5565536130279813,-0.1132771784469746,0.33327668253632936,-0.4516547823681645,96.66659249204478,59.863257148705245,0.22327693049165218,2,-0.25499963760375977,0.6900005340576172,0.7800002098083496,0.5300002098083496,-1.3499994277954084,2,-0.14010007649845124,-2.199997456878167,13.739999771118164,3.6000171662360847,13.850000381469727,-1.7058909327543939,13.90999984741211,-0.14010007649845124
1857,2007-02-15,12.880000114440918,13.199999809265135,12.609999656677244,13.199999809265135,3116286.0,-0.07934236417707452,2.6875044703526623,-1.4545486071976546,28.09522036250543,29.66620315795769,0.8214469374585498,0.9837237474070015,1.6011051628086044,1.313313700398762,18.006429347337157,1.3800001144409197,-0.5451463964372039,-0.9294999122619636,-1.52415930947698,-0.3348405150469471,-1.2268296108694727,-0.6321702136544545,1.119999885559082,19.424488566545627,-19.02203027158901,0.2973296986075086,2,0.4249997138977051,1.369999885559082,1.8899998664855957,1.6399998664855957,-0.15999984741211115,3,-0.05822981314721476,-1.090911455398247,13.989999771118164,-2.199997456878167,13.739999771118164,3.6000171662360847,13.850000381469727,-0.05822981314721476
1858,2007-02-16,12.670000076293945,12.960000038146973,12.670000076293945,12.949999809265135,1454912.0,-0.016304350642941556,-1.0714302744200463,0.8749999999999993,26.106178632615638,31.6053495456727,0.9897343718695826,1.1195991029818941,1.7978327405689747,1.5255259882624745,18.51633857225369,0.28999996185302734,-0.4841268915122381,-1.0559999465942376,-1.7897400102025376,-0.32225988298593755,-1.4228699783983885,-0.6891299147900867,1.3299999237060547,4.316575884670051,-35.73809199256441,0.36687003180415023,2,0.6349997520446777,1.5799999237060547,2.0999999046325684,1.8499999046325684,-0.020000457763671875,4,-0.03078140023475273,2.6875044703526623,12.880000114440918,-1.090911455398247,13.989999771118164,-2.199997456878167,13.739999771118164,-0.03078140023475273
1859,2007-02-19,12.619999885559082,12.760000228881836,12.579999923706055,12.699999809265135,1170590.0,-0.003946344943471236,-1.2500059604701619,0.2857142857142812,25.54110731154904,32.40451482031534,0.9902363460188308,1.1091136128108587,1.8349953305651674,1.5750750730228553,19.349817905631,0.18000030517578125,-0.4063381757717046,-1.031500148773194,-1.892595461501049,-0.17040483604533918,-1.4620478051371215,-0.6009524924092666,1.352200107574463,2.816898570697485,-38.91255421084369,0.43054765636392706,2,0.6700000762939453,1.6150002479553223,2.2249999046325684,1.9749999046325684,0.02000045776367365,0,-0.02139457262581379,-1.0714302744200463,12.670000076293945,2.6875044703526623,12.880000114440918,-1.090911455398247,13.989999771118164,-0.02139457262581379
1860,2007-02-20,12.699999809265135,12.739999771118164,12.59000015258789,12.619999885559082,661546.0,0.0063391382275364005,-1.1428610354223434,-1.0,29.130418377234776,32.4089061421933,0.8402640342926375,0.9643565870254864,1.7402436974775455,1.500513477053543,20.2283394978586,0.14999961853027344,-0.31076067627917325,-0.8790002346038843,-1.805087677800751,0.04708720859298232,-1.3420439562023176,-0.415956513005451,1.2165121810913107,8.450695712092331,-36.314847218225445,0.4630437215984336,2,0.5900001525878924,1.1000003814697283,2.3875002861022967,1.995000362396242,-0.42000007629394176,1,-0.02283464300853455,-1.2500059604701619,12.619999885559082,-1.0714302744200463,12.670000076293945,2.6875044703526623,12.880000114440918,-0.02283464300853455
1861,2007-02-21,12.670000076293945,12.760000228881836,12.579999923706055,12.699999809265135,590206.0,-0.0023621837339953267,1.3999949137563816,-0.3749970197649052,29.004309702424436,32.853831895331055,0.7693153100542283,0.9268907178427064,1.759997035714461,1.53391624573565,21.348674970132727,0.18000030517578125,-0.2958679818103551,-0.8359999656677246,-1.8082334368522535,0.13623350551680424,-1.32211670125999,-0.3498832300754593,1.1930514313964853,14.516156322631199,-32.51367187079761,0.48611673559226454,2,0.619999885559082,0.880000114440918,2.380000114440918,2.0250000953674316,-0.25,2,-0.02288871034781037,-1.1428610354223434,12.699999809265135,-1.2500059604701619,12.619999885559082,-1.0714302744200463,12.670000076293945,-0.02288871034781037
1862,2007-02-22,12.649999618530273,12.699999809265135,12.619999885559082,12.699999809265135,243042.0,-0.0015785680854961681,2.199984741269301,1.6666878596179306,29.257616279602374,31.706531150255245,0.6806061559082774,0.8901428799340572,1.7683403041897403,1.5583556965799517,22.060810013424042,0.07999992370605291,-0.3031247343319059,-0.791000413894654,-1.8109055734264974,0.22890474563718932,-1.3009529936605766,-0.28104783412873147,1.1617298258007818,18.420966774498755,-30.508262133042916,0.5099525797659218,2,0.6400003433227539,0.8850002288818359,2.385000467300415,2.0450005531311035,-0.25999927520751775,3,-0.0007904565619805126,1.3999949137563816,12.670000076293945,-1.1428610354223434,12.699999809265135,-1.2500059604701619,12.619999885559082,-0.0007904565619805126
1863,2007-02-23,12.640000343322756,12.670000076293945,12.609999656677244,12.649999618530273,239790.0,-0.0007904565619805126,1.4000076293654986,0.19998474126911653,29.130418377234818,31.088368799168098,0.5492727900271763,0.8524896080292699,1.7576215982127312,1.5665536916214347,22.38700034022446,0.060000419616700995,-0.338930883952143,-0.742999696731566,-1.8078861937288497,0.3218868002657178,-1.275442945230207,-0.21055644823292496,1.1224599201832994,33.333509939389785,-17.039937340628043,0.5324432484986418,2,0.6499996185302717,0.8599996566772443,2.377499818801878,2.0549998283386213,-0.25,4,0.006329107716228188,2.199984741269301,12.649999618530273,1.3999949137563816,12.670000076293945,-1.1428610354223434,12.699999809265135,0.006329107716228188
1864,2007-02-26,12.640000343322756,12.699999809265135,12.619999885559082,12.649999618530273,291967.0,0.0,-2.199984741269074,1.0,25.570767904266674,30.39893596068533,0.4018422097422807,0.8064126221832542,1.7277722344273059,1.5642551143054089,22.67947326055294,0.07999992370605291,-0.3739255272466018,-0.6874997138977026,-1.786990032317144,0.41199060452173875,-1.2372448731074233,-0.13775455468798192,1.0751615065913,33.333509939389785,-15.34611206664222,0.5497451592097207,2,0.6499996185302717,0.8599996566772443,2.3550000190734846,2.0549998283386213,-0.28000068664551137,0,0.000791081877841826,1.4000076293654986,12.640000343322756,2.199984741269301,12.649999618530273,1.3999949137563816,12.670000076293945,0.000791081877841826
1865,2007-02-27,12.5,12.649999618530273,12.40999984741211,12.649999618530273,764613.0,-0.01107597622785772,2.2000050862759557,15.00104911778998,19.909491523083148,26.860614274501813,0.3882831076681761,0.8937895908905507,1.8334242931408689,1.7035145157519906,23.14017929528684,0.23999977111816406,-0.44968810670602544,-0.7650000572204583,-1.9047415056909003,0.37474139124998374,-1.3348707814556793,-0.19512933298523727,1.169755372865735,25.714301284461666,-17.27201290950668,0.5698707242352212,2,0.30499982833862305,0.8350000381469727,2.4950003623962402,2.195000171661377,0.4399995803833008,1,0.011200027465820384,-2.199984741269074,12.640000343322756,1.4000076293654986,12.640000343322756,2.199984741269301,12.649999618530273,0.011200027465820384
1866,2007-02-28,12.34000015258789,12.470000267028807,12.1899995803833,12.210000038146973,647970.0,-0.012799987792968759,-2.294105767450711,-0.8666696336609743,18.80340730832657,25.828190601815272,0.3236522691466934,1.001157799428933,1.9577979721310115,1.8597597766312042,23.561342053090943,0.3100004196166992,-0.5287350554197818,-0.8589999198913567,-2.0539701008951585,0.3359702611124451,-1.4564850103932585,-0.2615148293894549,1.254169888750626,29.41186370317191,-8.465972998656099,0.5974850905019011,2,0.2349996566772461,0.8849997520446777,2.6550002098083496,2.3550000190734863,0.7299995422363299,2,-0.0048622705733204485,2.2000050862759557,12.5,-2.199984741269074,12.640000343322756,1.4000076293654986,12.640000343322756,-0.0048622705733204485
1867,2007-03-01,12.380000114440918,12.529999732971193,12.25,12.34000015258789,610778.0,0.0032414879544906405,-1.5454490283371136,0.3076917433884752,16.299557990763162,24.738566086053886,0.2293915728837348,0.9085011255101314,1.8790006926725198,1.81156923624766,24.326598801550954,0.2799997329711932,-0.6032913248346023,-0.7559999465942386,-1.98543540947637,0.4734355162878927,-1.3707176780353034,-0.14128221515317385,1.1018362900211809,37.25498995837507,4.877039009788213,0.6147177314410656,3,0.09499979019165039,0.8099994659423828,2.59999990463257,2.315000057220459,0.9200000762939471,3,0.0032310146593914624,-2.294105767450711,12.34000015258789,2.2000050862759557,12.5,-2.199984741269074,12.640000343322756,0.0032310146593914624
1868,2007-03-02,12.520000457763672,12.520000457763672,12.300000190734865,12.380000114440918,654623.0,0.011308589824603255,2.1428532503184328,3.5000119209403238,21.70213387637294,24.31201348214543,0.07361788361970945,0.7203753626362861,1.700385188887017,1.6628318865104852,24.986213648229175,0.22000026702880682,-0.7320637864352015,-0.5619996070861824,-1.8004637764865024,0.6764645623141377,-1.1812316917863424,0.05723247761397765,0.8584890007721224,64.70602534902616,34.962759278397556,0.6192320847001596,3,-0.045000553131103516,0.5749993324279785,2.359999656677246,2.174999713897705,0.8699998855590838,4,-0.010383395342474011,-1.5454490283371136,12.380000114440918,-2.294105767450711,12.34000015258789,2.2000050862759557,12.5,-0.010383395342474011
1869,2007-03-05,12.31999969482422,12.449999809265135,12.029999732971193,12.449999809265135,922858.0,-0.01597450124815536,5.461533947107924,-0.9285699688693965,20.9016441497956,23.397705234652193,0.25321684803251543,0.8638551818007922,1.858972990656257,1.8485328263043836,26.42935109386455,0.4900007247924787,-0.73155833748784,-0.698000335693358,-1.9558949231713356,0.5598942517846197,-1.3269476294323468,-0.06905304195436912,0.9634105734593739,46.77419602933024,16.325748147980548,0.6289472937389888,3,0.07500028610229315,0.6950001716613752,2.2425005435943586,2.3750004768371564,0.8200006484985352,0,0.005681870960430491,2.1428532503184328,12.520000457763672,-1.5454490283371136,12.380000114440918,-2.294105767450711,12.34000015258789,0.005681870960430491
1870,2007-03-06,12.380000114440918,12.43000030517578,12.199999809265135,12.31999969482422,420119.0,0.004870164050564396,1.874991804402441,-0.4615412830576228,14.222245016205989,21.755253602850143,0.15986211139067485,0.7368861741873154,1.7574029744398096,1.7771507249272567,27.950477480292825,0.23000049591064453,-0.7052680059340002,-0.5714999198913571,-1.8159109334135035,0.6729110936307894,-1.1937054266524303,0.05070558686971616,0.778069100311436,70.00007629394496,45.94793127671826,0.6222055067610734,3,-0.015000343322753906,0.6349997520446777,2.057500123977661,2.315000057220459,0.3099994659423828,1,-0.0016155458464288674,5.461533947107924,12.31999969482422,2.1428532503184328,12.520000457763672,-1.5454490283371136,12.380000114440918,-0.0016155458464288674
1871,2007-03-07,12.4399995803833,12.510000228881836,12.350000381469727,12.380000114440918,143766.0,0.004846483472354279,-1.6666878596178911,0.9999841055392492,31.666656070292007,22.022924690704546,0.0713044905361997,0.5980756760600805,1.6556740359031163,1.7096753590076617,29.71653071743579,0.15999984741210938,-0.67038007415076,-0.4420004367828376,-1.6339841677978093,0.7499832942321341,-1.0379923022903235,0.15399142872464822,0.6052626861909367,81.99996948242152,54.99287311701507,0.5959918655074856,3,-0.07499980926513672,0.5750002861022949,1.9900004863739014,2.255000591278076,0.43000030517578125,2,0.040192927400773515,1.874991804402441,12.380000114440918,5.461533947107924,12.31999969482422,2.1428532503184328,12.520000457763672,0.040192927400773515
1872,2007-03-08,12.489999771118164,12.510000228881836,12.289999961853027,12.380000114440918,425043.0,0.004019308072462424,1.9333257039679057,1.8333439298089456,41.34614679235588,23.38022784794022,-0.004222504604912913,0.4689445255261653,1.5610859766028025,1.6524141201523825,31.813263939929854,0.2200002670288086,-0.65067973390207,-0.3265002250671394,-1.4479705560476699,0.7949701059133911,-0.8872353905574055,0.23423494042312676,0.45373624209576846,93.87741994499835,61.356346181244334,0.5607351654902654,3,-0.125,0.5250000953674316,1.9025003910064697,2.205000400543213,0.23999977111816406,3,0.04643714446234393,-1.6666878596178911,12.4399995803833,1.874991804402441,12.380000114440918,5.461533947107924,12.31999969482422,0.04643714446234393
1873,2007-03-09,12.529999732971193,12.539999961853027,12.34000015258789,12.5,357300.0,0.0032025590541262527,6.999961853172862,0.2727256964011848,45.631063466520565,25.609149577079542,-0.06869052013149357,0.33756459856357957,1.4805569332527675,1.6061103528927418,34.42171986084632,0.19999980926513672,-0.6274271317490907,-0.21750025749206436,-1.219096357506169,0.7840958425220403,-0.7182983074991167,0.283297792514988,0.32236265221846594,98.03917168747954,59.20944791780927,0.5007980500070524,3,-0.19000005722046076,0.4850001335144025,1.837500333786009,2.1650004386901838,0.19999980926513494,4,0.06145255180951903,1.9333257039679057,12.489999771118164,-1.6666878596178911,12.4399995803833,1.874991804402441,12.380000114440918,0.06145255180951903
1874,2007-03-12,12.359999656677244,12.5600004196167,12.3100004196167,12.5,309705.0,-0.013567444526484174,-1.0833435986282918,-4.66671964904451,34.821433133005115,27.266031978181978,0.06416187849413646,0.41130174134044317,1.6033483436043312,1.768594409010392,37.02523658381788,0.25,-0.6083840878778624,-0.31300029754638814,-1.1822188624469838,0.5562182673542075,-0.747609579996686,0.1216089849039097,0.41012646329056857,44.44432670707391,1.6986664821175737,0.43460928245029795,3,-0.064999580383299,0.6550002098083514,1.937500715255739,2.3350005149841326,0.16000080108642756,0,0.08333339120192229,6.999961853172862,12.529999732971193,1.9333257039679057,12.489999771118164,-1.6666878596178911,12.4399995803833,0.08333339120192229
1875,2007-03-13,12.239999771118164,12.359999656677244,12.18000030517578,12.359999656677244,250691.0,-0.009708728874782135,1.9999920527065396,0.8571399377388201,32.23140691279325,28.758031934233834,0.1602546924716961,0.4354913782765415,1.6666794623912917,1.8812622124148675,39.9433500840783,0.17999935150146484,-0.5917339765359539,-0.3580001831054691,-1.0871409736057167,0.3711406073947785,-0.722570578355592,0.006570212144653809,0.45611371014998703,15.789328387613674,-29.266128148426837,0.3645703952501235,3,0.05500030517578125,0.7750000953674316,2.0325005054473877,2.440000534057617,0.3400001525878906,1,0.07352945988841086,-1.0833435986282918,12.359999656677244,6.999961853172862,12.529999732971193,1.9333257039679057,12.489999771118164,0.07352945988841086
1876,2007-03-14,12.029999732971193,12.140000343322756,12.010000228881836,12.140000343322756,284914.0,-0.017156866182505337,1.3636253294493317,0.9166726271368422,27.85715599448781,30.04220949020324,0.3594575688114183,0.517665238473219,1.820593061196579,2.080878195578874,43.25445308213149,0.22999954223632812,-0.5747678854340705,-0.4700002193450903,-0.8588448351508955,-0.08115560353928508,-0.6644225272479929,-0.2755779114421877,0.5995023734672618,3.636272209766985,-42.93811099614675,0.1944223079029027,3,0.2550005912780744,0.9750003814697248,2.225000381469725,2.650000572204588,0.5700006484985334,2,0.05486283142660553,1.9999920527065396,12.239999771118164,-1.0833435986282918,12.359999656677244,6.999961853172862,12.529999732971193,0.05486283142660553
1877,2007-03-15,12.130000114440918,12.199999809265135,12.050000190734865,12.109999656677244,135354.0,0.0083125838478324,-1.142861035422347,-0.18182133444307344,32.88591763847455,31.284852130436754,0.24615070967169217,0.37797476049705203,1.6664461614674586,1.97176819597051,43.764469974431705,0.17000007629394176,-0.5295004168245541,-0.33249983787536586,-0.7115777771489693,0.04657810139823759,-0.5220388075121676,-0.14296086823856413,0.4251617666907421,21.818153444410342,-25.339269240979363,0.18953896963680184,3,0.1550002098083496,0.875,2.067500114440918,2.5500001907348633,0.36999988555908203,3,0.06100575137152586,1.3636253294493317,12.029999732971193,1.9999920527065396,12.239999771118164,-1.0833435986282918,12.359999656677244,0.06100575137152586
1878,2007-03-16,12.279999732971193,12.380000114440918,12.119999885559082,12.149999618530273,298248.0,0.012366003059777197,-1.736850558904577,6.499856952126157,39.02438031571248,33.2984894822053,0.06540481193746395,0.20791933674754226,1.4680847118966511,1.8128000317833948,43.95521055562169,0.26000022888183594,-0.45898350910408325,-0.16300020217895295,-0.5372279443864922,0.21122754002858635,-0.3501140732827235,0.02411366892481759,0.2097427498904878,49.09080190110606,0.1771155074093329,0.18711387110376973,3,0.0050005912780743955,0.7250003814697248,1.900000572204588,2.400000572204588,0.25,4,0.03664493640475475,-1.142861035422347,12.130000114440918,1.3636253294493317,12.029999732971193,1.9999920527065396,12.239999771118164,0.03664493640475475
1879,2007-03-19,12.350000381469727,12.399999618530273,12.270000457763672,12.270000457763672,111824.0,0.005700378666180672,-2.2499821185895144,0.615383486776942,45.22294695996879,36.74301192040116,0.00011990266457928556,0.12295798593491902,1.347604241024257,1.735903218414844,43.96703325565975,0.12999916076660156,-0.3825822169125779,-0.0794995784759518,-0.44624783929309864,0.28724868234119505,-0.2628737088845252,0.10387455193262163,0.08217303091437245,87.17966274110881,33.87190604779131,0.18337413040857353,3,-0.06500005722045898,0.6549997329711914,1.8574998378753662,2.3299999237060547,0.14999961853027344,0,0.030769161864704353,-1.736850558904577,12.279999732971193,-1.142861035422347,12.130000114440918,1.3636253294493317,12.029999732971193,0.030769161864704353
1880,2007-03-20,12.40999984741211,12.489999771118164,12.359999656677244,12.380000114440918,174863.0,0.0048582562015468955,-2.714254574188225,0.37499701976491906,52.38094002366668,39.044599026331674,-0.0616608832072334,0.04228653972332097,1.2132476995149943,1.6696058206257032,43.81341733408167,0.1399993896484375,-0.3255057638997805,-0.005000114440917969,-0.348940271222256,0.3389400423404201,-0.17697019283158788,0.16696996394975194,-0.39999961853027344,83.33333333333334,25.88744465680975,0.17197007839066925,3,-0.1249995231628418,0.5950002670288086,1.7975003719329834,2.270000457763672,0.14000034332275568,1,0.008863868791626262,-2.2499821185895144,12.350000381469727,-1.736850558904577,12.279999732971193,-1.142861035422347,12.130000114440918,0.008863868791626262
1881,2007-03-21,12.380000114440918,12.470000267028807,12.300000190734865,12.300000190734865,105850.0,-0.0024173838307860462,-3.250005960470262,2.666687859617832,50.0,40.00613827162547,-0.04589328029436501,0.05211837577189726,1.173133867061697,1.691632191097023,43.79614122352451,0.17000007629394176,-0.2462456344644277,-0.020499849319458363,-0.3429560091899244,0.3019563105510077,-0.1817279292546914,0.14072823061577466,-0.3603998947143552,75.00005418609229,14.380511782104932,0.16122807993523325,3,-0.09499979019165039,0.625,1.8275001049041748,2.3000001907348633,0.1499996185302752,2,0.016155073296957534,-2.714254574188225,12.40999984741211,-2.2499821185895144,12.350000381469727,-1.736850558904577,12.279999732971193,0.016155073296957534
1882,2007-03-22,12.640000343322756,12.640000343322756,12.43000030517578,12.43000030517578,182538.0,0.021001633802778086,1.0,2.6250029802351835,53.79746262413609,40.91351595580497,-0.3155631424410483,-0.21994613625387593,0.8442733524516512,1.4273249475145047,43.47558950478862,0.2600002288818377,-0.1495670478586817,0.24000034332275533,-0.08085402148845588,0.5608547081339665,0.07957316091714972,0.40042752572836093,-0.6109921325683612,100.0,38.24925099713741,0.16042718240560602,3,-0.31500005722046076,-0.035000324249269354,1.567499876022337,2.0399999618530256,0.009999275207517755,3,-0.0031645538581144272,-3.250005960470262,12.380000114440918,-2.714254574188225,12.40999984741211,-2.2499821185895144,12.350000381469727,-0.0031645538581144272
1883,2007-03-23,12.720000267028807,12.720000267028807,12.550000190734865,12.68000030517578,135654.0,0.006329107716228188,7.500011920940146,0.1904759742235471,63.69864937511463,44.12209553826159,-0.40876296577188675,-0.30951432681852786,0.6871858747690727,1.3439184892954756,42.98474148795588,0.17000007629394176,-0.12501280714638163,0.3160002708435048,-0.019129159911473792,0.6511297015984834,0.1484355554660155,0.4835649862209941,-0.6665523709716776,100.0,34.85303774801906,0.16756471537748963,3,-0.35500001907348455,-0.23500013351440252,1.0574996471405047,1.5299997329711932,-0.18000030517577947,4,-0.01729561811402347,1.0,12.640000343322756,-3.250005960470262,12.380000114440918,-2.714254574188225,12.40999984741211,-0.01729561811402347
1884,2007-03-26,12.649999618530273,12.800000190734865,12.600000381469727,12.720000267028807,93468.0,-0.005503195521149529,-1.352951076255091,-1.7500178814104412,59.18365493344719,47.116789762778694,-0.3277680881495968,-0.2516272056245512,0.6728605014020292,1.409751618830116,42.48519701994829,0.1999998092651385,-0.1213664213889345,0.24549965858459544,-0.09113864302361208,0.582137960192803,0.07718050778049168,0.4138188093886992,-0.5565585802148441,69.99988555908168,5.240981329067523,0.16831915080410387,3,-0.24499940872192383,-0.24499940872192383,1.127500295639038,1.6000003814697266,-0.17999935150146662,0,-0.009486157247253879,7.500011920940146,12.720000267028807,1.0,12.640000343322756,-3.250005960470262,12.380000114440918,-0.009486157247253879
1885,2007-03-27,12.640000343322756,12.789999961853027,12.529999732971193,12.649999618530273,128675.0,-0.0007904565619805126,-1.26086668076445,0.1428454653206142,57.04228000682356,50.35958131970488,-0.2850363761417327,-0.24306368030577197,0.638265859382491,1.4126088438852218,41.608267920563726,0.26000022888183416,-0.1269412324520527,0.22850036621093928,-0.12203473215476812,0.5790354645766467,0.05323281702808558,0.403767915393793,-0.49003457281377116,68.00003051757812,5.198027651623292,0.1752675491828538,3,-0.21500015258789062,-0.23500013351440607,1.1224997043609601,1.5949997901916486,-0.07000064849853516,1,-0.01107597622785772,-1.352951076255091,12.649999618530273,7.500011920940146,12.720000267028807,1.0,12.640000343322756,-0.01107597622785772
1886,2007-03-28,12.279999732971193,12.630000114440918,12.229999542236328,12.529999732971193,282929.0,-0.028481060171943517,-1.2857150642230601,25.00181211254617,43.93063647544128,51.58677230159008,0.12757160590789773,0.11827541426660382,0.9505041727845285,1.7609064291489123,40.60751782771108,0.41000080108642756,-0.11321201304592599,-0.12850022315978826,-0.4826205265118091,0.22562008019223256,-0.3055603748357978,0.04855992851622126,-0.07803120884413772,8.771953306820386,-48.029671263969206,0.17706015167601039,3,0.18000030517577947,0.12500047683715643,1.2650003433227521,1.9550004005432111,-0.029999732971193183,2,0.021987008439319,-1.26086668076445,12.640000343322756,-1.352951076255091,12.649999618530273,7.500011920940146,12.720000267028807,0.021987008439319
1887,2007-03-29,12.420000076293945,12.5,12.289999961853027,12.289999961853027,231277.0,0.011400679671584868,-2.230766973553901,-0.5200004577636719,46.99454634047193,52.47234630434113,0.036915910113071604,-0.019578375751487798,0.7669297538891922,1.6103773699082424,39.84937512603849,0.22000026702880682,-0.0802586864227326,0.009500122070312145,-0.34439420079996097,0.36339444494058526,-0.16744703936482352,0.18644728350544781,-0.1900005340576172,33.333389103697634,-17.49799332763343,0.17694716143513653,3,0.09499979019165039,-0.014999866485595703,1.0,1.815000057220459,-0.02999973297118963,3,0.008856655072587705,-1.2857150642230601,12.279999732971193,-1.26086668076445,12.640000343322756,-1.352951076255091,12.649999618530273,0.008856655072587705
1888,2007-03-30,12.390000343322756,12.479999542236328,12.3100004196167,12.40999984741211,342623.0,-0.0024154374224562014,1.1250037253160559,-0.1538422037193129,50.88759399896405,53.10175153089615,0.09405057774173464,0.00019258525629517464,0.7504965065206832,1.6266929587314891,39.050261450705605,0.1699991226196289,-0.016881748262454366,-0.013999605178831587,-0.3641816730544871,0.33618246269682395,-0.18909063911666024,0.16109142875899707,-0.16000080108642756,28.0702840440432,-22.595406160057486,0.17509103393782802,3,0.12499952316284002,0.014999866485593927,1.0224995613098127,1.8449997901916486,0.7999992370605451,4,0.020984605972802717,-2.230766973553901,12.420000076293945,-1.2857150642230601,12.279999732971193,-1.26086668076445,12.640000343322756,0.020984605972802717
1889,2007-04-02,12.390000343322756,12.489999771118164,12.3100004196167,12.43000030517578,210559.0,0.0,1.2500074506321117,2.0000476848981927,54.77708631356444,53.36799000755146,0.11211093052235199,0.006014094245411883,0.7105209165526656,1.6127102153076347,37.698241398144916,0.17999935150146484,0.036795528424308444,-0.01749963760375728,-0.36553940391327444,0.3305401287057599,-0.19151952075851675,0.1565202455510022,-0.11440074920654375,28.571550213469937,-25.41083938366297,0.1740198831547586,4,0.12499952316284002,0.014999866485593927,1.004999637603758,1.8449997901916486,0.8099994659423793,0,0.01210650640628197,1.1250037253160559,12.390000343322756,-2.230766973553901,12.420000076293945,-1.2857150642230601,12.279999732971193,0.01210650640628197
1890,2007-04-03,12.359999656677244,12.489999771118164,12.300000190734865,12.489999771118164,622089.0,-0.002421362858289089,1.9230678942155763,3.250005960470495,61.87048977648359,54.68693331604964,0.15005287971892578,0.03630072708427967,0.698083676948805,1.627294054889303,36.28471306387967,0.189999580383299,0.072543948438204,-0.046500301361085405,-0.3949874111920906,0.30198680846991977,-0.220743856276588,0.12774325355441718,0.44000053405762074,32.499982118631706,-26.700362732689186,0.17424355491550278,4,0.15500020980835139,0.04500055313110529,1.0350003242492694,1.87500047683716,1.0700006484985352,1,0.008899726003805952,1.2500074506321117,12.390000343322756,1.1250037253160559,12.390000343322756,-2.230766973553901,12.420000076293945,0.008899726003805952
1891,2007-04-04,12.9399995803833,13.06999969482422,12.40999984741211,12.40999984741211,675427.0,0.04692556147384064,-1.490566716749595,-4.076917433884697,71.65773001135233,56.671407470184775,-0.38236738962796757,-0.5315738938928192,0.08215524110853956,1.033656394683229,34.600539361242944,0.7100000381469762,0.10697236840081104,0.5084996223449707,0.08601196833483904,0.9309872763551024,0.297255795339904,0.7197434493500374,-0.6399993896484357,83.33331295566984,18.602797697813998,0.21124382700506597,4,-0.28999996185302734,-0.39999961853027344,0.13000035285949707,1.2100005149841309,0.7300004959106445,2,-0.028593500584033316,1.9230678942155763,12.359999656677244,1.2500074506321117,12.390000343322756,1.1250037253160559,12.390000343322756,-0.028593500584033316
1892,2007-04-05,13.06999969482422,13.06999969482422,12.84000015258789,12.9399995803833,194626.0,0.010046377021371455,2.5384513809924845,0.24528335837479753,71.35133491110477,57.521705863072576,-0.49724862071926346,-0.6491776159678242,-0.07720070523207134,0.8876022835141573,32.707371279561244,0.2299995422363299,0.12965303331158395,0.6094997406005884,0.09953692984557883,1.119462551355598,0.3545183352230836,0.8644811459780932,-0.7699995040893555,100.0,31.915942451257806,0.2549814053775045,4,-0.4200000762939471,-0.5299997329711932,-0.169999837875368,0.9700002670288068,0.4300003051757795,3,-0.06273907528467226,-1.490566716749595,12.9399995803833,1.9230678942155763,12.359999656677244,1.2500074506321117,12.390000343322756,-0.06273907528467226
1893,2007-04-10,13.300000190734865,13.300000190734865,13.0,13.020000457763672,405339.0,0.017597589998546548,1.142860548840078,2.153842203719311,73.6318221479106,59.12705777579073,-0.7111042332104827,-0.8627684278204004,-0.32965398497902676,0.6430415842493229,31.14762113414344,0.30000019073486506,0.1682921699746487,0.8010002136230483,0.16761661533008976,1.4343838119160068,0.484308414476569,1.1176920127695276,-0.9846000099182124,100.0,32.91321302820282,0.31669179914647927,4,-0.5350003242492694,-0.6449999809265154,-0.4675004482269305,0.7399997711181623,0.13000011444091442,1,-0.06842104017758133,2.5384513809924845,13.06999969482422,-1.490566716749595,12.9399995803833,1.9230678942155763,12.359999656677244,-0.06842104017758133
1894,2007-04-11,13.390000343322756,13.390000343322756,13.239999771118164,13.279999732971193,358843.0,0.006766928668962446,1.7272679983354464,0.3928596973443526,74.01959798924506,61.013426440504226,-0.7656082718794508,-0.9187519065983754,-0.4399121373269832,0.5407728127631639,29.53578169972859,0.15000057220459162,0.18572927506799886,0.8395003318786642,0.09581170007966477,1.5831889636776637,0.4676560159791645,1.211344647778164,-1.035216162109375,100.0,33.52378781145856,0.37184431589949996,4,-0.5800004005432147,-0.6900000572204608,-0.6050004959106463,0.6499996185302717,0.10999965667724432,2,-0.014936576386212708,1.142860548840078,13.300000190734865,2.5384513809924845,13.06999969482422,-1.490566716749595,12.9399995803833,-0.014936576386212708
1895,2007-04-12,13.140000343322756,13.350000381469727,13.079999923706055,13.34000015258789,374927.0,-0.018670649259891037,1.4545466367849076,-1.8181699958385191,66.81414846247596,63.55603888350808,-0.4886067864167636,-0.6301785738760373,-0.21349283500008553,0.7766065675625757,27.334673426208017,0.310000419616701,0.1751777018893801,0.5445003032684337,-0.2284225022476658,1.3174231087845332,0.15803890051038394,0.9309617060264834,-0.723103192382812,74.48980882732182,8.716232225630307,0.3864614027580499,4,-0.30000019073486506,-0.44000005722046076,-0.435000419616701,0.8199996948242188,0.25999927520751775,3,0.00456616928270237,1.7272679983354464,13.390000343322756,1.142860548840078,13.300000190734865,2.5384513809924845,13.06999969482422,0.00456616928270237
1896,2007-04-13,12.6899995803833,12.899999618530273,12.550000190734865,12.739999771118164,291678.0,-0.034246632510030905,-1.1212152738643413,0.2500011920940346,51.02039148093389,64.00335501022607,0.02868514317969506,-0.13512497895220577,0.2101134169988974,1.2090418489588473,24.73982220677053,0.5900001525878906,0.1671357248724359,0.06149954795837331,-0.6647098573199344,0.787708953236681,-0.30160515468078053,0.42460425059752716,-0.2147162379003884,16.666590978242393,-42.927857888022515,0.3631047026391539,4,0.1550006866455096,0.01000070571899414,2.384185791015625e-07,1.2700004577636737,0.8800001144409197,4,0.05831369182520696,1.4545466367849076,13.140000343322756,1.7272679983354464,13.390000343322756,1.142860548840078,13.300000190734865,0.05831369182520696
1897,2007-04-16,12.869999885559082,13.079999923706055,12.800000190734865,12.899999618530273,391638.0,0.014184421680677906,-2.2941315067571457,0.5999923706345724,52.94116547089766,64.23152961821869,-0.0902618518667353,-0.2707239903473493,0.00591076495216214,1.0118654015699544,22.150532045560947,0.3900003433227539,0.16881743696037788,0.20449986457824743,-0.4894583480671777,0.8984580772236725,-0.14247924174446425,0.5514789709009591,-0.3398335230257796,38.09519484470985,-15.711242936724652,0.3469791063227122,4,-0.02499961853027166,-0.1699995994567871,-0.18000006675720215,1.0900001525878924,0.5600004196166974,0,0.06216007753290742,-1.1212152738643413,12.6899995803833,1.4545466367849076,13.140000343322756,1.7272679983354464,13.390000343322756,0.06216007753290742
1898,2007-04-17,12.729999542236328,12.989999771118164,12.579999923706055,12.899999618530273,278913.0,-0.01087803765094375,1.3428537174184336,5.666719649044728,51.52671450078478,63.870377194576506,0.11514836910826531,-0.10043139656028188,0.12087246083336467,1.131944751047243,20.625990025584894,0.4099998474121094,0.22244779748982957,0.04199953079223562,-0.6281018329518275,0.7121008945362988,-0.29305115107979596,0.3770502126642672,0.6600008010864276,21.428490333831153,-29.076701331689566,0.335050681872032,4,0.11500072479248225,-0.029999256134033203,-0.03999972343444824,1.2300004959106463,0.75,1,0.060487076626273284,-2.2941315067571457,12.869999885559082,-1.1212152738643413,12.6899995803833,1.4545466367849076,13.140000343322756,0.060487076626273284
1899,2007-04-18,12.729999542236328,12.869999885559082,12.609999656677244,12.869999885559082,242579.0,0.0,2.714279875477713,0.8235310617195302,51.72412029142198,62.74300280734744,0.18824515466872427,-0.0743132166825351,0.09531757072203995,1.1121408656213596,19.12493644817867,0.2600002288818377,0.2639866909364841,0.02299957275390696,-0.6280272229837554,0.6740263684915693,-0.3025138251149233,0.34851297062273723,0.6438007926940941,22.49991357328551,-24.726845385843845,0.32551339786883093,4,0.17000055313110352,-0.029999256134033203,-0.05249977111816406,1.2300004959106463,0.7700004577636719,2,0.054988278720430994,1.3428537174184336,12.729999542236328,-2.2941315067571457,12.869999885559082,-1.1212152738643413,12.6899995803833,0.054988278720430994
1900,2007-04-19,12.520000457763672,12.649999618530273,12.399999618530273,12.600000381469727,309010.0,-0.01649639371752598,1.7778025028875397,0.5714266251592292,54.878059654219626,60.878594989888256,0.4730761642109407,0.15215019759628312,0.2732485106461766,1.3077797408762706,18.209403086566695,0.3299999237060547,0.2978431481297914,-0.19249954223632848,-0.8347612055562106,0.4497621210835536,-0.5136303738962695,0.12863128942361257,0.8379238689422621,17.64717432036711,-33.02101864701528,0.32113083165994094,4,0.3749995231628418,0.17999982833862305,0.13499951362609863,1.4399995803833026,0.8399991989135724,3,0.07827472095886612,2.714279875477713,12.729999542236328,1.3428537174184336,12.729999542236328,-2.2941315067571457,12.869999885559082,0.07827472095886612
1901,2007-04-20,12.579999923706055,12.600000381469727,12.449999809265135,12.5,191954.0,0.004792289436792885,1.4999920527696393,-1.0,53.36133982365847,58.87970664683866,0.3985525389400699,0.11373364902859606,0.1773483766767523,1.236177913362548,17.076368944173083,0.15000057220459162,0.3294540936163841,-0.1425000667572025,-0.7689983231407602,0.4839981896263552,-0.45574919494898225,0.17074906143457724,0.7396074146728537,26.470621234390602,-25.30015144362687,0.3132491281917789,4,0.315000057220459,0.12000036239624023,0.07500004768371582,1.3800001144409197,0.7799997329711896,4,0.06518280602522042,1.7778025028875397,12.520000457763672,2.714279875477713,12.729999542236328,1.3428537174184336,12.729999542236328,0.06518280602522042
1902,2007-04-23,12.600000381469727,12.600000381469727,12.449999809265135,12.600000381469727,125303.0,0.0015898615170881758,1.0,0.0,54.430377200038414,56.74621276374175,0.34069971747537764,0.09547805392690023,0.12190659297301565,1.1988254381893366,16.748368788967976,0.15000057220459162,0.3566983869740561,-0.1204996109008789,-0.7483606871410782,0.5073614653393204,-0.43443014902097943,0.19343092721922162,0.682822648115236,33.89842562958653,-20.008168922608547,0.31393053812009974,4,0.2949995994567871,0.11999988555908381,0.04499983787536621,1.3499999046325684,0.6999998092651385,0,0.07698407015773023,1.4999920527696393,12.579999923706055,1.7778025028875397,12.520000457763672,2.714279875477713,12.729999542236328,0.07698407015773023
1903,2007-04-24,12.5,12.600000381469727,12.350000381469727,12.600000381469727,177621.0,-0.007936537971601432,3.999980926586431,-100.0,52.22671173771272,54.32478095801594,0.35233826769732346,0.18777901829733068,0.18102675171477145,1.285506291464042,16.8770625172439,0.25,0.3089987892526551,-0.2094999790191654,-0.8450594529944109,0.4260594949560801,-0.5272797160067881,0.10827975796845735,0.7475100931427754,28.84610799638337,-27.097593050404836,0.3177797369876227,4,0.35000038146972656,0.25500011444091797,0.14500021934509277,1.450000286102295,0.8000001907348651,1,0.07440002441406235,1.0,12.600000381469727,1.4999920527696393,12.579999923706055,1.7778025028875397,12.520000457763672,0.07440002441406235
1904,2007-04-25,12.529999732971193,12.579999923706055,12.449999809265135,12.579999923706055,133157.0,0.002399978637695366,4.199984741269216,0.49999999999998224,53.441295390241855,52.83890839443437,0.20955545443446333,0.1563440875621822,0.11158679194777399,1.2423859299424276,17.38313175869721,0.13000011444091975,0.2498365337317594,-0.17350025177001704,-0.8136737990235066,0.4666732954834725,-0.4935870253967618,0.14658652185672771,0.6636597774711994,59.99993642155115,1.04570432093022,0.3200867736267451,4,0.18500041961669744,0.28000020980834783,0.11500048637389959,1.4200005531311017,0.7700004577636719,2,0.07581802310540553,3.999980926586431,12.5,1.0,12.600000381469727,1.4999920527696393,12.579999923706055,0.07581802310540553
1905,2007-04-26,12.5,12.56999969482422,12.300000190734865,12.420000076293945,154355.0,-0.0023942325307679813,1.454548607197623,-1.5999923706346293,38.541683740904745,51.45238531220891,0.15558545935069823,0.18479194842841906,0.10453071756399979,1.259755729421185,17.810199264661346,0.26999950408935547,0.15677197407905474,-0.1964999675750736,-0.8426310191163449,0.44963108396619766,-0.5195654933457092,0.12656555819556203,0.643039962704032,66.6665607029209,10.350141857897654,0.32306552577063585,4,0.19000005722045898,0.309999942779541,0.14500021934509277,1.450000286102295,0.5799999237060547,3,0.08000000000000007,4.199984741269216,12.529999732971193,3.999980926586431,12.5,1.0,12.600000381469727,0.08000000000000007
1906,2007-04-27,12.550000190734865,12.56999969482422,12.460000038146973,12.550000190734865,135020.0,0.004000015258789125,4.500119212245571,0.0,35.86958718884456,49.55554328086968,0.0934669769495926,0.16449015054338467,0.009232235309445613,1.1960107616048834,17.325589301141715,0.10999965667724787,0.047842922845863,-0.15999979972839107,-0.7802544285479094,0.46025482909112725,-0.4701271141381511,0.15012751468136898,0.5255965902116344,83.33328035146104,31.198241943632546,0.31012731440975944,4,0.09499979019164861,0.25999975204467596,0.09500002861022772,1.4000000953674299,0.44999980926513494,4,0.06454178913402475,1.454548607197623,12.5,4.199984741269216,12.529999732971193,3.999980926586431,12.5,0.06454178913402475
1907,2007-04-30,12.529999732971193,12.600000381469727,12.420000076293945,12.550000190734865,224143.0,-0.0015936619489804738,1.9999841055393084,-100.0,26.380369533928658,46.761504951219,0.0672371984428306,0.2035923277658842,0.018552123195918924,1.2020106009093148,16.853184165868882,0.18000030517578125,-0.03733658118782124,-0.1855002403259256,-0.796813790327322,0.4258133096754708,-0.4911570153266247,0.1201565346747735,0.4835493207583763,76.66646533555055,29.322545612248277,0.3056567750006983,4,0.055000305175779474,0.28000020980834783,0.11500048637389959,1.4200005531311017,0.1500005722045863,0,0.06624101687105433,4.500119212245571,12.550000190734865,1.454548607197623,12.5,4.199984741269216,12.529999732971193,0.06624101687105433
1908,2007-05-02,12.649999618530273,12.649999618530273,12.5,12.56999969482422,273898.0,0.009577006234350982,2.749994039529838,-3.999904634751008,27.710832298750418,44.093361840922164,-0.07297854191001818,0.10969371259981386,-0.10418416863916491,1.067607732931652,16.269990181171266,0.14999961853027344,-0.0458161816261935,-0.07850031852722239,-0.6714511062568125,0.5144504692023677,-0.37497571239201655,0.21797507533757177,0.30646552615971956,100.0,56.86640776943274,0.29647539386479466,5,-0.17499971389770508,0.16000032424926758,-0.1849994659423828,1.3000006675720215,0.010000228881835938,2,0.051383445992555066,1.9999841055393084,12.529999732971193,4.500119212245571,12.550000190734865,1.454548607197623,12.5,0.051383445992555066
1909,2007-05-03,12.539999961853027,12.640000343322756,12.43000030517578,12.600000381469727,352443.0,-0.0086956252959971,1.9999931880572768,-0.7500059604701785,30.263151290346073,41.35837202271399,0.008085665235716633,0.2440180851474416,0.0033563595751413544,1.163057227970576,15.781195939837666,0.21999931335449396,-0.07859675455230786,-0.1959999561309811,-0.7745427345327442,0.38254282227078207,-0.4852713453318618,0.0932714330698996,0.3639479865205555,68.57147528208354,28.18957501031224,0.28927138920088125,5,-0.06500005722045898,0.26999998092651367,-0.11499977111816406,1.4100003242492676,0.1599998474121076,3,0.060606079042565986,2.749994039529838,12.649999618530273,1.9999841055393084,12.529999732971193,4.500119212245571,12.550000190734865,0.060606079042565986
1910,2007-05-04,12.470000267028807,12.5,12.420000076293945,12.449999809265135,176987.0,-0.005582112841878928,-1.0000000000000888,-0.33333863148692683,40.35090214292404,39.91276783596572,0.07850231650064465,0.3401193879058866,0.06745379023661968,1.2166746295516457,15.243277180480803,0.11999988555908203,-0.10097147839450216,-0.2714996814727808,-0.8369348481570622,0.2939354852115006,-0.5542172648149215,0.011217901869359892,0.38563186073367817,21.739256630122128,-20.748442629405588,0.2827175833421408,5,0.004999637603761542,0.3399996757507342,-0.06500005722045721,1.480000019073488,-0.020000457763671875,4,0.0665597358406329,1.9999931880572768,12.539999961853027,2.749994039529838,12.649999618530273,1.9999841055393084,12.529999732971193,0.0665597358406329
1911,2007-05-07,12.56999969482422,12.59000015258789,12.4399995803833,12.479999542236328,137840.0,0.0080192001326429,1.3076821502978373,4.499904634751186,35.8490277456639,37.84817345214633,-0.025775377680902878,0.22238081327243187,-0.03644046251031163,1.103262825389903,16.287476389711088,0.15000057220458984,-0.12369249283951866,-0.15300025939941264,-0.7152926808079769,0.40929216200915164,-0.4341464701036948,0.1281459513048695,0.2411818779760555,65.21735524853709,21.258047261823954,0.28114621070428186,5,-0.09499979019165217,0.2400002479553205,-0.15499949455261408,1.3800005912780744,0.050000190734861505,0,0.04057281155637815,-1.0000000000000888,12.470000267028807,1.9999931880572768,12.539999961853027,2.749994039529838,12.649999618530273,0.04057281155637815
1912,2007-05-08,12.25,12.640000343322756,12.25,12.56999969482422,393960.0,-0.025457414685219337,-1.4375044703526325,-3.55554613656588,30.645146404641793,35.450221748471776,0.26748451547861407,0.5036191780726078,0.2765104532765097,1.4073741859414142,17.592366991661912,0.3900003433227557,-0.14948984405743815,-0.4319999694824226,-1.0071925332688654,0.1431925943040202,-0.7195962513756449,-0.1444036875892003,0.5202870622350435,0.0,-44.87566079079272,0.2875962818932217,5,0.19999980926513672,0.570000171661377,0.18250012397766113,1.265000343322754,0.6400003433227557,1,0.061224489795918435,1.3076821502978373,12.56999969482422,-1.0000000000000888,12.470000267028807,1.9999931880572768,12.539999961853027,0.061224489795918435
1913,2007-05-09,12.390000343322756,12.449999809265135,12.279999732971193,12.279999732971193,199082.0,0.011428599454918809,-2.090893327784649,-0.3437522351763088,37.68117244043519,33.69909697627104,0.12319508982375105,0.3077256421793795,0.1312651724284688,1.2478271645407588,18.19397949292097,0.19999980926513494,-0.17306126773097041,-0.24649963378906037,-0.7560826063031048,0.263083338724984,-0.5012911200460817,0.008291852467960936,0.3282580126887833,35.897492327819435,-11.320750980403517,0.25479148625702186,5,0.059999465942381036,0.42999982833862127,0.06999969482421697,0.8749999999999982,0.5399999618530238,2,0.023405968831091473,-1.4375044703526325,12.25,1.3076821502978373,12.56999969482422,-1.0000000000000888,12.470000267028807,0.023405968831091473
1914,2007-05-10,13.1899995803833,13.369999885559082,12.90999984741211,12.90999984741211,1160482.0,0.06456813679522466,-2.2857176916972355,2.545437994173949,67.00506803285862,36.86169523093258,-0.6407157850520289,-0.5354797281432955,-0.6647910803772881,0.4284236419653382,18.099503332056123,0.9799995422363263,-0.18242355838324897,0.5634996414184563,0.11159040004242193,1.0154088827944907,0.33754502073043824,0.7894542621064744,-0.9399995803833008,83.92854253856208,31.607811191605727,0.22595462068801725,5,-0.37999963760375977,-0.36999940872192383,-0.7299995422363281,0.06000041961669922,-0.34999942779541016,3,-0.04018193706081907,-2.090893327784649,12.390000343322756,-1.4375044703526325,12.25,1.3076821502978373,12.56999969482422,-0.04018193706081907
1915,2007-05-11,13.199999809265135,13.199999809265135,12.9399995803833,13.050000190734865,347105.0,0.0007581674905210445,2.4666785346439557,0.5357134342185356,66.14583773124738,40.22572306897734,-0.60455418214835,-0.5699775180971987,-0.6661375056553762,0.39776257150746197,18.66094599491113,0.26000022888183416,-0.17644245971363404,0.570499897003172,0.1036867909863517,1.0373130030199924,0.337093343994761,0.8039064500115831,-0.9275998115539537,84.82142020853097,28.023328606342687,0.23340655300841018,5,-0.3899998664855939,-0.379999637603758,-0.7399997711181623,0.015000343322755683,-0.22999954223632812,4,-0.03787878842612169,-2.2857176916972355,13.1899995803833,-2.090893327784649,12.390000343322756,-1.4375044703526325,12.25,-0.03787878842612169
1916,2007-05-14,13.43000030517578,13.449999809265135,13.170000076293945,13.170000076293945,366643.0,0.017424280245004642,-1.1538422037193128,1.7333392673219779,69.48357396083026,45.01496800529974,-0.7784630372288497,-0.7817786850546984,-0.8794750869642805,0.14886760807958943,19.335998473554003,0.27999973297118963,-0.16842001764037384,0.7635003566741929,0.17504039044016118,1.3519603229082247,0.46927037355717616,1.0577303397912097,-1.1356483097076406,98.33337439431737,37.04250714627898,0.2942299831170159,5,-0.5800004005432111,-0.5800004005432111,-0.9700002670288068,-0.21500015258788885,-0.4300003051757795,0,-0.07297099580354904,2.4666785346439557,13.199999809265135,-2.2857176916972355,13.1899995803833,-2.090893327784649,12.390000343322756,-0.07297099580354904
1917,2007-05-15,13.670000076293945,13.720000267028807,13.369999885559082,13.369999885559082,286070.0,0.01787042186631016,-1.333334392970777,1.1538458716942455,75.77094324751927,50.35498033294073,-0.938434289131461,-1.0105846451072367,-1.1009690875832092,-0.11025990978236244,20.849516868860444,0.3500003814697248,-0.1103489966808322,0.9635001182556149,0.22672840567590669,1.700271830835323,0.5951142619657599,1.3318859745454699,-1.3294221682739273,96.52776582006038,29.84678861595495,0.3683858562898545,5,-0.684999942779541,-0.684999942779541,-1.075000286102295,-0.5349998474121094,-0.8199996948242188,1,-0.076810547540211,-1.1538422037193128,13.43000030517578,2.4666785346439557,13.199999809265135,-2.2857176916972355,13.1899995803833,-0.076810547540211
1918,2007-05-16,13.5,13.630000114440918,13.420000076293945,13.600000381469727,201571.0,-0.012435996733369037,1.625002980235081,-0.333334392970789,70.12449610556416,54.78401864574273,-0.7098278270934042,-0.822089241731959,-0.9185704276520017,0.03911035389848827,21.840497484310482,0.25,-0.049535309483975,0.7550000190734867,-0.06294344751774616,1.5729434856647195,0.34602828577786937,1.163971752369104,-1.0766567504394544,72.83948727669626,5.093912134924565,0.40897173329561687,5,-0.5149998664855957,-0.5149998664855957,-0.9050002098083496,-0.36499977111816406,-0.630000114440918,2,-0.04518515975386994,-1.333334392970777,13.670000076293945,-1.1538422037193128,13.43000030517578,2.4666785346439557,13.199999809265135,-0.04518515975386994
1919,2007-05-18,13.43000030517578,13.529999732971193,13.300000190734865,13.5,249338.0,-0.005185162579571911,2.5384773390846633,0.6999942779759472,68.979606930296,57.96498584433962,-0.5591004632323688,-0.7346228611527597,-0.8302823110088813,0.08802342850873046,22.7236752494766,0.22999954223632812,0.03257962172125772,0.6500002861022924,-0.22327546726201142,1.5232760394665963,0.2133624094201405,1.0866381627844444,-0.9288576345671391,62.82055044076823,-4.85242689921499,0.4366378766821519,5,-0.4450001716613752,-0.4450001716613752,-0.7200002670288068,-0.3300004005432111,-0.7300004959106445,4,-0.03723008106018477,1.625002980235081,13.5,-1.333334392970777,13.670000076293945,-1.1538422037193128,13.43000030517578,-0.03723008106018477
1920,2007-05-21,13.5,13.619999885559082,13.350000381469727,13.399999618530273,564979.0,0.005212188624987846,-1.7000104904775075,-1.4285831062669938,69.2307781408434,61.67406922158178,-0.5225851733739884,-0.7667507302159109,-0.8827374025977974,-0.0028699172520987304,23.182208810006443,0.26999950408935547,0.11186214225064184,0.6710000038146973,-0.249546780751281,1.5915467883806755,0.21072661153170813,1.1312733960976864,-0.9257258736061491,59.99996532094617,-5.456954684400749,0.4602733922829888,5,-0.5149998664855957,-0.5149998664855957,-0.744999885559082,-0.49499988555908203,-1.1000003814697266,0,-0.04888887758608218,2.5384773390846633,13.43000030517578,1.625002980235081,13.5,-1.333334392970777,13.670000076293945,-0.04888887758608218
1921,2007-05-22,13.399999618530273,13.640000343322756,13.329999923706055,13.520000457763672,274228.0,-0.007407435664424145,-1.3846165132230632,-1.2000038146827137,67.05883276916906,65.72003437319593,-0.32683839605942744,-0.6347101194517837,-0.7679269573990677,0.07544319947026423,23.682195968542867,0.310000419616701,0.194889223183754,0.5299996376037601,-0.4165286309292977,1.476527906136818,0.05673550333723121,1.003263771870289,-0.7569819236983246,23.809383245307476,-38.567761193455894,0.4732641342665288,5,-0.39999961853027344,-0.41499948501586914,-0.6299993991851807,-0.39499950408935547,-0.969999313354494,1,-0.03208950475691352,-1.7000104904775075,13.5,2.5384773390846633,13.43000030517578,1.625002980235081,13.5,-0.03208950475691352
1922,2007-05-23,13.56999969482422,13.600000381469727,13.369999885559082,13.369999885559082,211992.0,0.012686573218917196,-1.3000071525641943,-1.6666534212826978,67.69231954270552,69.05460627344819,-0.32397495636214124,-0.7676732748054906,-0.9224481049970681,-0.11675314349539256,24.20920305440654,0.23000049591064453,0.27132174409406495,0.6514997482299822,-0.3353244783444378,1.6383239748044023,0.15808763494277223,1.1449118615171923,-0.8623630456604605,79.41158321085169,20.893210918562787,0.4934121132872101,5,-0.25499963760376154,-0.5849995613098162,-0.7974994182586688,-0.5649995803833026,-1.1499996185302752,2,-0.04200439997368799,-1.3846165132230632,13.399999618530273,-1.7000104904775075,13.5,2.5384773390846633,13.43000030517578,-0.04200439997368799
1923,2007-05-24,13.43000030517578,13.56999969482422,13.369999885559082,13.56999969482422,188223.0,-0.010316830714582781,1.8571525885558111,-0.6999976158119467,66.92017015301937,69.04517317568826,-0.02339800869624753,-0.5843902183055629,-0.7695669654280355,0.002245940052688411,24.49480987008435,0.1999998092651385,0.3496587815969985,0.4650003433227514,-0.526426076207871,1.4564267628533738,-0.030712866442559772,0.9607135530880626,-0.6616218389401158,38.23531061719426,-18.22606994897923,0.49571320976531075,5,-0.10000038146972479,-0.4450001716613752,-0.6575000286102277,-0.4250001907348615,-0.8500003814697248,3,-0.04318688834895468,-1.3000071525641943,13.56999969482422,-1.3846165132230632,13.399999618530273,-1.7000104904775075,13.5,-0.04318688834895468
1924,2007-05-25,13.479999542236328,13.5,13.369999885559082,13.449999809265135,156544.0,0.0037229512974232826,2.7142545741883626,-0.21428474114442142,69.34866180377597,69.40104251708033,-0.031217560551798584,-0.5898084481250176,-0.8003574142405459,-0.07059211525850628,24.795851232974076,0.13000011444091797,0.47424161391034225,0.4674995899200436,-0.5271994682105721,1.4621986480506592,-0.02984993914526335,0.9648491189853505,-0.6545237679530764,48.386908222814654,-11.95160563097771,0.4973495290653077,5,-0.03499937057495117,-0.49499940872192383,-0.7074992656707764,-0.47499942779541016,-0.9799995422363281,4,-0.04525220158694809,1.8571525885558111,13.43000030517578,-1.3000071525641943,13.56999969482422,-1.3846165132230632,13.399999618530273,-0.04525220158694809
1925,2007-05-28,13.5,13.5,13.399999618530273,13.449999809265135,32220.0,0.0014837135343368502,3.0,1.6666878596178516,68.37946153938928,69.27836335914245,-0.004679905070018364,-0.5597487710853439,-0.7966520862447481,-0.11705973076294462,24.709055168292338,0.10000038146972656,0.5921723011463076,0.43750004768371653,-0.549230291689236,1.424230387056669,-0.055865122002760614,0.9308652173701937,-0.620852756152015,54.83866005863519,-4.681013326416114,0.49336516968647637,5,0.010000228881835938,-0.5149998664855957,-0.6999998092651367,-0.49499988555908203,-0.9099998474121094,0,-0.05925927338776782,2.7142545741883626,13.479999542236328,1.8571525885558111,13.43000030517578,-1.3000071525641943,13.56999969482422,-0.05925927338776782
1926,2007-05-29,13.359999656677244,13.5,13.350000381469727,13.479999542236328,98482.0,-0.010370395801685639,-1.1428756326677976,-2.399988555951809,73.61701972239533,69.03903852301755,0.13895971600977042,-0.3751900763945031,-0.6273140467738365,-0.0025336089991956356,24.529151794482217,0.14999961853027344,0.5909131268804355,0.256999731063841,-0.7074002442977676,1.2213997064254496,-0.2252002566169633,0.7391997187446453,-0.4304012314384096,3.999710083007102,-60.444320729947776,0.48219998768080446,5,0.11000061035156605,-0.37499952316284,-0.56249952316284,-0.35499954223632635,-0.8299999237060511,1,-0.07185629212701128,3.0,13.5,2.7142545741883626,13.479999542236328,1.8571525885558111,13.43000030517578,-0.07185629212701128
1927,2007-05-30,13.359999656677244,13.399999618530273,13.18000030517578,13.300000190734865,110969.0,0.0,2.1428610354223685,-0.4999960263531884,71.94569491384976,69.2413939461604,0.10098097948104723,-0.32656339903298637,-0.6005952752921768,-0.02730841426336994,23.945420448572115,0.21999931335449396,0.5935887064118059,0.2154997348785379,-0.7159501119617424,1.1469495817188182,-0.25022518854160225,0.6812246582986781,-0.38297712093101133,46.153752102977,-20.99650687614764,0.46572492342014,5,0.05000066757202326,-0.37499952316284,-0.56249952316284,-0.35499954223632635,-0.689999580383299,2,-0.06961073169164766,-1.1428756326677976,13.359999656677244,3.0,13.5,2.7142545741883626,13.479999542236328,-0.06961073169164766
1928,2007-05-31,13.300000190734865,13.449999809265135,13.229999542236328,13.390000343322756,259850.0,-0.004490978105107346,1.0952497729337507,-1.5000158947135072,53.741519106581954,67.54827307685885,0.14486063510636527,-0.22700960397970782,-0.5188590295836786,0.009870575090365818,23.63531199041995,0.22000026702880682,0.5648347075083802,0.12300024032592916,-0.780748575279322,1.0267490559311803,-0.3288741674766964,0.5748746481285547,-0.2783989911116773,37.5000000000009,-26.390769013356895,0.45187440780262517,5,0.11000013351440252,-0.31500005722046076,-0.4925000667572039,-0.2950000762939471,-0.6700000762939471,3,-0.06616542118953883,2.1428610354223685,13.359999656677244,-1.1428756326677976,13.359999656677244,3.0,13.5,-0.06616542118953883
1929,2007-06-01,13.300000190734865,13.300000190734865,13.300000190734865,13.300000190734865,0.0,0.0,1.0,-0.0,53.42467274580002,65.79203914407624,0.13910972674596422,-0.17618609203437607,-0.4989307598896957,-0.014139615107225723,23.102499134173097,0.0,0.4941245293706906,0.085000228881837,-0.7684878691966084,0.9384883269602824,-0.3417438201573866,0.5117442779210606,-0.23649504706733993,37.5000000000009,-22.76237603065467,0.42674404903922275,6,0.11000013351440252,-0.31500005722046076,-0.4974999427795428,-0.2950000762939471,-0.75,4,-0.05413535764686539,1.0952497729337507,13.300000190734865,2.1428610354223685,13.359999656677244,-1.1428756326677976,13.359999656677244,-0.05413535764686539
1930,2007-06-04,13.300000190734865,13.31999969482422,13.119999885559082,13.300000190734865,137750.0,0.0,9.000238424491053,0.0,44.71543643830942,63.3094395517585,0.12041968993720964,-0.1168049920773182,-0.4805258704936737,-0.05004957275604305,22.218374881757025,0.1999998092651385,0.4448311467046935,0.04350023269653569,-0.7348725212447995,0.8218729866378709,-0.3456861442741328,0.4326866096672042,-0.19710533966566324,47.36848709653989,-7.744463074826889,0.38918637697066777,6,0.05999994277953924,-0.31500005722046076,-0.5375001430511492,-0.2950000762939471,-0.7100000381469744,0,-0.060150389418202166,1.0,13.300000190734865,1.0952497729337507,13.300000190734865,2.1428610354223685,13.359999656677244,-0.060150389418202166
1931,2007-06-05,13.079999923706055,13.300000190734865,13.039999961853027,13.289999961853027,141681.0,-0.016541373223593503,1.260866680764411,-100.0,25.619809958574464,58.63471626463283,0.3243648615316115,0.15110972740886197,-0.24333053841904828,0.13543063237837139,21.637675402931887,0.2600002288818377,0.39516663262149265,-0.20200004577636754,-0.9164699373632441,0.512469845810509,-0.5592349915698058,0.15523490001707074,0.6400003433227521,9.756091887717643,-38.460922719572025,0.35723494579343845,6,0.22499990463256836,-0.09499979019165039,-0.3299999237060547,-0.07499980926513672,-0.36999988555908203,1,-0.037461756420204106,9.000238424491053,13.300000190734865,1.0,13.300000190734865,1.0952497729337507,13.300000190734865,-0.037461756420204106
1932,2007-06-06,13.0,13.18000030517578,12.68000030517578,13.020000457763672,267989.0,-0.006116202153874872,1.9411751506244066,0.09524025776449699,27.678550141178206,54.274536263317145,0.3520267817678153,0.3058603282019625,-0.155092497642503,0.17993518413576481,20.854306748473388,0.5,0.333610480915393,-0.3194999694824219,-0.8645435446020411,0.22554360563719733,-0.5920217570422324,-0.046978181922611384,0.7064002609252906,41.558428690505465,-3.3976093755770123,0.2725217875598099,6,0.09000015258789062,-0.014999866485595703,-0.27250003814697266,0.005000114440917969,-0.3599996566772443,2,-0.036153866694523584,1.260866680764411,13.079999923706055,9.000238424491053,13.300000190734865,1.0,13.300000190734865,-0.036153866694523584
1933,2007-06-07,12.68000030517578,13.130000114440918,12.670000076293945,12.899999618530273,173533.0,-0.0246153611403247,-2.8333373069801078,10.99971390425338,22.62771588558148,49.08332005018443,0.6196094681766642,0.6837566132804085,0.16701771073988958,0.45838624110399273,20.039882733904342,0.46000003814697266,0.27257999187488124,-0.6539996623992934,-1.1016554596657304,-0.2063438651328564,-0.877827561032511,-0.4301717637660758,0.9853439575195306,1.5384976539595272,-39.45761349049767,0.22382789863321806,6,0.4049997329711932,0.3049998283386248,0.017499685287477362,0.3249998092651385,-0.1900005340576154,3,-0.0007886615647597628,1.9411751506244066,13.0,1.260866680764411,13.079999923706055,9.000238424491053,13.300000190734865,-0.0007886615647597628
1934,2007-06-08,12.65999984741211,12.850000381469727,12.449999809265135,12.670000076293945,419732.0,-0.0015773231295196366,1.162160350951362,0.045455727699123115,18.181805045805447,43.50580266200845,0.5711200676271293,0.6977910679282608,0.19119646459590456,0.43390488313046305,20.71236120910566,0.4000005722045916,0.18976241342601696,-0.6475001335144039,-1.1848179754596977,-0.11018229156911019,-0.9161590544870499,-0.37884121254175795,0.9456237640991194,24.137938594327828,-13.857220053270275,0.26865892097264665,6,0.315000057220459,0.3250002861022949,-0.017499923706054688,0.04000043869018555,-0.14999961853027344,4,-0.0023696471826832877,-2.8333373069801078,12.68000030517578,1.9411751506244066,13.0,1.260866680764411,13.079999923706055,-0.0023696471826832877
1935,2007-06-11,12.699999809265135,12.8100004196167,12.579999923706055,12.710000038146973,154821.0,0.003159554686819499,1.1904705679330796,1.0000000000001776,22.222213812391004,37.79526867200798,0.45338434952450335,0.6518314719028186,0.15624810514600895,0.36980173643103065,21.4211812567231,0.23000049591064453,0.11415970515411722,-0.582500171661378,-1.1836175298863427,0.018617186563586685,-0.8830588507738604,-0.28194149254889567,0.813173898066406,29.41175150624364,-9.949115602531016,0.3005586791124824,6,0.25,0.28500032424926935,-0.057499885559080255,4.768371599794818e-07,-0.26999950408935547,0,-0.011810993762443989,1.162160350951362,12.65999984741211,-2.8333373069801078,12.68000030517578,1.9411751506244066,13.0,-0.011810993762443989
1936,2007-06-12,12.449999809265135,12.68000030517578,12.40999984741211,12.649999618530273,251346.0,-0.01968503966571833,1.0769171517545841,19.99952317375211,8.208934510291485,30.71340640494594,0.626622023254777,0.8692128575801394,0.42010451007739213,0.5949581491109885,21.692489486661344,0.28999996185302557,0.014729225961652048,-0.7835001468658458,-1.4853255883165275,-0.08167470541516408,-1.1344128675911875,-0.43258742614050405,0.9781199862210936,5.194797152354736,-27.897835894643507,0.3509127207253411,6,0.4800000190734881,0.5350003242492694,0.19250011444091975,0.25000047683716,-1.0500001907348615,1,0.0112450076680779,1.1904705679330796,12.699999809265135,1.162160350951362,12.65999984741211,-2.8333373069801078,12.68000030517578,0.0112450076680779
1937,2007-06-13,12.619999885559082,12.65999984741211,12.390000343322756,12.5,224984.0,0.013654624811113347,1.6999976158119174,-0.5999999999999946,20.43793842047863,27.01300855093446,0.38064274470655235,0.6498333788769468,0.26170862348521773,0.4026071915196763,21.392332941068446,0.2699995040893537,-0.08492471707558202,-0.5610000610351555,-1.2821657804283753,0.16016565835806418,-0.9215829207317654,-0.20041720133854568,0.7063079151197353,31.081028834480584,-1.3048648589740068,0.3605828596966099,6,0.23500013351440607,0.36500024795532227,0.022500038146972656,0.08000040054321289,-1.3999996185302752,2,0.007131549398100789,1.0769171517545841,12.449999809265135,1.1904705679330796,12.699999809265135,1.162160350951362,12.65999984741211,0.007131549398100789
1938,2007-06-14,12.890000343322756,12.93000030517578,12.640000343322756,12.760000228881836,213840.0,0.021394648194302368,1.761903896894214,1.0833353201567355,31.446578980672896,24.570998132587004,0.05181675488399229,0.34972046349755104,0.007656166610598092,0.11080062090580078,20.635487439183624,0.31000041961669744,-0.1859017057282415,-0.26049962043762065,-0.9764376847107101,0.45543844383546883,-0.6184686525741654,0.09746941169892409,0.32395056247333365,92.59259913356978,59.66003905931246,0.3579690321365451,6,-0.03500032424926758,0.10999965667724432,-0.25500035285949885,-0.19000005722046076,-1.8900003433227557,3,-0.019394879235166584,1.6999976158119174,12.619999885559082,1.0769171517545841,12.449999809265135,1.1904705679330796,12.699999809265135,-0.019394879235166584
1939,2007-06-15,12.93000030517578,12.93000030517578,12.65999984741211,12.920000076293945,188877.0,0.0031031777182026765,52.99885561703199,0.07692476983455962,32.298152834247844,23.191299954357937,-0.051615002570626345,0.2849506994989959,-0.015602178071222994,0.052678216189319116,20.300057168060743,0.2700004577636701,-0.2838161689893539,-0.1954996585845965,-0.9052356198652838,0.5142363026960908,-0.550367639224941,0.15936832205574802,0.18507653312351025,100.0,66.95346139377908,0.35486798064034386,6,-0.0850000381469691,0.12500000000000178,-0.29500031471252264,-0.23000001907348455,-2.1500005722045863,4,-0.03402942951838028,1.761903896894214,12.890000343322756,1.6999976158119174,12.619999885559082,1.0769171517545841,12.449999809265135,-0.03402942951838028
1940,2007-06-18,12.84000015258789,12.90999984741211,12.779999732971193,12.8100004196167,119018.0,-0.006960568481337304,-1.888855922774597,2.9999046347516294,33.333353710984184,24.04836037129235,-0.03769153583898266,0.3404237972696542,0.09140611769976204,0.12320991145798033,19.73363077571712,0.1500005722045863,-0.3317934223462746,-0.2524998188018799,-0.9501913906976327,0.44519175309387293,-0.6013456047497563,0.09634596714599653,0.18806750631421565,83.333303898939,44.687021021204984,0.34884578594787663,6,-0.05499982833862305,0.21500015258789062,-0.02500009536743164,-0.1399998664855957,-2.3600006103515625,0,-0.025700928332118678,52.99885561703199,12.93000030517578,1.761903896894214,12.890000343322756,1.6999976158119174,12.619999885559082,-0.025700928332118678
1941,2007-06-19,12.970000267028807,12.970000267028807,12.84000015258789,12.899999618530273,198593.0,0.010124619384425326,2.7142545741885002,2.333375719235723,38.46156016554421,25.24647259622191,-0.20666952037977104,0.1860988586515493,-0.038422561579940506,-0.025381028546318518,18.99096639450237,0.1300001144409162,-0.3806156017113942,-0.1009997367858908,-0.7851633733464158,0.5831638997746342,-0.44308155506615243,0.24108208149437083,-0.5799999237060511,100.0,59.7296738926864,0.3420818182802623,6,-0.21000003814697088,0.08500003814697443,-0.15500020980834783,-0.2699999809265119,-2.470000267028807,1,-0.04163453745068668,-1.888855922774597,12.84000015258789,52.99885561703199,12.93000030517578,1.761903896894214,12.890000343322756,-0.04163453745068668
1942,2007-06-20,13.0,13.09000015258789,12.880000114440918,12.960000038146973,286213.0,0.002313009433581481,-1.1000023841880648,0.5714227326603325,40.96385403734373,27.28382127975105,-0.2644824036045996,0.11721641121573612,-0.07208965868230521,-0.07111178618728609,18.019876968198485,0.21000003814697266,-0.4189468420527085,-0.04250001907348633,-0.6853841068283337,0.6003840686813611,-0.36394206295091003,0.27894202480393737,-0.5983996582031228,79.99995761445679,37.752489594076145,0.32144204387742403,6,-0.25999975204467773,0.05500030517578125,-0.15000009536743164,-0.26999998092651367,-2.489999771118164,2,-0.12307695242074823,2.7142545741885002,12.970000267028807,-1.888855922774597,12.84000015258789,52.99885561703199,12.93000030517578,-0.12307695242074823
1943,2007-06-21,12.850000381469727,12.949999809265135,12.75,12.949999809265135,268289.0,-0.011538432194636461,3.0000190735955745,-2.499988079059632,37.569068924292445,29.437961710694047,-0.09815428359800649,0.23350804219122345,0.06500923610034093,0.06451992895700975,17.167968637250276,0.25,-0.4190379187146007,-0.16349964141845774,-0.7847470126157976,0.4577477297788821,-0.47412332701712856,0.14712404418021308,-0.4208640472412082,44.18613935167935,1.2828710188499528,0.31062368559867004,6,-0.1100001335144043,0.16499996185302912,0.13499975204467773,0.014999866485595703,-2.2200002670288086,3,-0.12684825416748258,-1.1000023841880648,13.0,2.7142545741885002,12.970000267028807,-1.888855922774597,12.84000015258789,-0.12684825416748258
1944,2007-06-25,12.869999885559082,13.0,12.699999809265135,12.729999542236328,197924.0,0.0015563815949917181,-2.000004768376094,-1.4000114441573057,38.25135729227351,31.218977652903217,-0.09524908254969766,0.17440770415489482,0.029174001452961562,0.030921312310979943,16.270022121523315,0.30000019073486506,-0.4198443969821746,-0.11300015449523926,-0.6965681121754095,0.47056780318493097,-0.40478413333532437,0.17878382434484585,-0.414428998596188,43.5897247796161,1.1995876447988039,0.29178397884008495,6,-0.12999963760375977,0.14500045776367365,0.11500024795532227,-0.004999637603759766,-1.9200000762939453,0,-0.14529913769908698,3.0000190735955745,12.850000381469727,-1.1000023841880648,13.0,2.7142545741885002,12.970000267028807,-0.14529913769908698
1945,2007-06-26,12.699999809265135,12.869999885559082,12.68000030517578,12.869999885559082,143678.0,-0.013209019254514343,1.2352881778097125,-1.2142832814490492,39.32583788069956,34.676411360726334,0.08353566091660447,0.29660801637183987,0.18909591326471364,0.1861956730213219,15.35069829167936,0.18999958038330256,-0.385107948066306,-0.24300022125244247,-0.7855905140306518,0.2995900715257669,-0.514295367641548,0.028294925136663096,-0.21905175167724167,4.877929642069592,-39.920081247561086,0.27129514638910507,6,0.04000043869018732,0.31500053405762074,0.28500032424926935,0.16500043869018732,-1.829999923706053,1,-0.1511811106401142,-2.000004768376094,12.869999885559082,3.0000190735955745,12.850000381469727,-1.1000023841880648,13.0,-0.1511811106401142
1946,2007-06-27,12.399999618530273,12.729999542236328,12.390000343322756,12.699999809265135,151678.0,-0.023622062617355333,-1.1250033527744705,1.764706212343877,34.99999046325681,36.29441714325724,0.41984906541075695,0.5491552856041721,0.48983121026083687,0.47101320914708467,14.988345232291927,0.33999919891357244,-0.34898341280418066,-0.49500041007995677,-1.0519282289257283,0.06192740876581482,-0.7734643195028426,-0.21653650065707097,0.6900005340576172,1.4284682760149705,-41.97084909501428,0.27846390942288607,6,0.34000062942504883,0.6150007247924822,0.5850005149841309,0.46500062942504883,-1.5899991989135742,2,-0.15483872059356696,1.2352881778097125,12.699999809265135,-2.000004768376094,12.869999885559082,3.0000190735955745,12.850000381469727,-0.15483872059356696
1947,2007-06-28,12.43000030517578,12.68000030517578,12.43000030517578,12.5,117165.0,0.002419410287777257,-6.142888283378384,0.23333216773213944,42.690062719386766,37.54369311422545,0.4023768607255249,0.47000649420508545,0.4551265611391564,0.4261695181696705,15.420410172831026,0.28000068664550604,-0.32280785601870754,-0.4184997558593775,-0.967193127649896,0.13019361593114098,-0.6928464417546376,-0.14415306996411736,0.6459998512268079,6.557374486226653,-40.3964167694852,0.27434668589525935,6,0.3099999427795428,0.5650000572204608,0.5624997615814227,0.4349999427795428,-1.600000381469723,3,-0.15526952999125343,-1.1250033527744705,12.399999618530273,1.2352881778097125,12.699999809265135,-2.000004768376094,12.869999885559082,-0.15526952999125343
1948,2007-06-29,12.420000076293945,12.600000381469727,12.420000076293945,12.449999809265135,116333.0,-0.0008045236231949415,-11.000127157707347,0.4285694822887921,42.941186370317155,38.726252396010935,0.37849964232257527,0.432893703432061,0.4647229585171715,0.4217565881047296,15.712950942180617,0.18000030517578125,-0.24966601126951815,-0.38449997901916433,-0.9217631874544132,0.15276322941608456,-0.6531315832367888,-0.11586837480153989,0.6422800838470462,4.917991779635169,-43.066176048853755,0.26863160421762444,6,0.32000017166137695,0.5599999427795428,0.7300000190734863,0.44500017166137695,-1.760000228881836,4,-0.1537842057712806,-6.142888283378384,12.43000030517578,-1.1250033527744705,12.399999618530273,1.2352881778097125,12.699999809265135,-0.1537842057712806
1949,2007-07-02,12.579999923706055,12.579999923706055,12.31999969482422,12.5,224415.0,0.01288243530026234,5.500011920940279,-2.6666878596180488,46.70330102195078,40.211802097229445,0.1828609179120324,0.22787058153634732,0.30617016567641997,0.24812764781677288,16.136114418704427,0.26000022888183416,-0.20112423329807605,-0.18850011825561452,-0.68055397550655,0.3035537389953209,-0.43452704688108135,0.0575268103698523,0.46883464009857256,47.272752493857304,-2.934266687515283,0.2460269286254673,7,0.125,0.3299999237060547,0.5775001049041748,0.2850003242492676,-1.8299999237060547,0,-0.15500793490391918,-11.000127157707347,12.420000076293945,-6.142888283378384,12.43000030517578,-1.1250033527744705,12.399999618530273,-0.15500793490391918
1950,2007-07-03,12.5,12.619999885559082,12.390000343322756,12.619999885559082,172760.0,-0.00635929445081318,2.833329359686529,-1.5,51.515156769553705,41.662201719897155,0.23418717940328193,0.25809622141232147,0.3934873068974909,0.31213853687306425,17.340481130526953,0.22999954223632635,-0.18748778421066348,-0.2285000324249271,-0.6656331788755097,0.20863311402565543,-0.4470666056502193,-0.009933459199634953,0.5196811690454108,43.902529796518145,-11.50259812800914,0.2185665732252915,7,0.2049999237060547,0.4099998474121094,0.7150001525878906,0.36500024795532227,-1.4099998474121094,1,-0.12400001525878901,5.500011920940279,12.579999923706055,-11.000127157707347,12.420000076293945,-6.142888283378384,12.43000030517578,-0.12400001525878901
1951,2007-07-04,12.59000015258789,12.59000015258789,12.449999809265135,12.5,97184.0,0.007200012207031259,2.1111134658585566,-0.7500019868233873,49.044594885999516,42.56006181419224,0.09455931193115497,0.13650287500677116,0.3100667885859849,0.20459431627503832,18.953713559795233,0.14000034332275568,-0.17696735820845788,-0.11399989128112864,-0.52214863765907,0.29414885509681277,-0.31807426447010023,0.09007448190784295,0.40169375748867253,75.00000000000024,15.835694054752643,0.20407437318897084,7,0.06999969482421875,0.31999969482421875,0.6575000286102295,0.27500009536743164,-1.1500005722045898,2,-0.13661638174605262,2.833329359686529,12.5,5.500011920940279,12.579999923706055,-11.000127157707347,12.420000076293945,-0.13661638174605262
1952,2007-07-05,12.529999732971193,12.720000267028807,12.520000457763672,12.59000015258789,159343.0,-0.004765720324821809,-4.000059605412127,-0.6666701987877564,36.7646893828046,42.47068630958248,0.09038382843842463,0.16810552073499174,0.37544051698711733,0.2470026677230699,19.205416398410712,0.19999980926513494,-0.1652551867889347,-0.15050029754638494,-0.540613848538003,0.2396132534452331,-0.34555707304219396,0.04455647794942408,0.434826408495276,52.49993443498501,-2.3352920120761667,0.19505677549580905,7,0.1300001144409162,0.35500001907348455,0.6975004673004133,0.3350005149841291,-1.3800001144409197,3,-0.13727049880364495,2.1111134658585566,12.59000015258789,2.833329359686529,12.5,5.500011920940279,12.579999923706055,-0.13727049880364495
1953,2007-07-06,12.670000076293945,12.75,12.510000228881836,12.520000457763672,136866.0,0.01117321199571597,-1.8235254518731276,-2.4999761583089035,41.09588862136674,42.7867453461484,-0.08698175915911399,0.02879384746402991,0.24577488906471245,0.08828937237010592,19.380230281780857,0.23999977111816406,-0.16945012648631774,-0.009999942779540305,-0.4001418243273811,0.3801419387683005,-0.2050708835534607,0.1850709979943801,0.26903300730683455,81.39537978389303,30.940021109588585,0.19507094077392026,7,-0.07500028610229492,0.21499967575073242,0.5275001525878906,0.19500017166137695,-1.7100000381469727,4,-0.14522495197380458,-4.000059605412127,12.529999732971193,2.1111134658585566,12.59000015258789,2.833329359686529,12.5,-0.14522495197380458
1954,2007-07-09,12.630000114440918,12.720000267028807,12.539999961853027,12.609999656677244,160569.0,-0.0031570609007232076,-1.2500059604701397,0.13333672418398243,42.55319436750796,43.14534051134933,-0.09454875319196532,0.0700210854479284,0.2948907136858452,0.11011182717713375,18.891057533856333,0.18000030517577947,-0.18508365854157915,-0.048499917984008434,-0.4391958560637086,0.3421960200956917,-0.24384788702385762,0.14684805105584076,0.2842716336087996,66.6666666666665,19.528677187850427,0.19534796903985002,7,-0.0950002670288086,0.18999958038330256,0.567500114440918,0.25500011444091797,-1.6599998474121112,0,-0.15597785029125577,-1.8235254518731276,12.670000076293945,-4.000059605412127,12.529999732971193,2.1111134658585566,12.59000015258789,-0.15597785029125577
1955,2007-07-10,12.550000190734865,12.649999618530273,12.520000457763672,12.609999656677244,156765.0,-0.006334119000884431,-1.1666719649044728,-2.999904634750653,34.55882765429888,43.09632242146512,-0.04253711437134733,0.1456761176980681,0.38423197242438967,0.17304090264689442,18.40656552785312,0.12999916076660156,-0.18461587032992988,-0.12099986076354874,-0.5156964733086191,0.27369675178152164,-0.3183481670360848,0.07634844550898734,0.34050067518583305,33.333439297079885,-6.823829858047787,0.19734830627253538,7,-0.015000343322755683,0.26999950408935547,0.6475000381469709,0.36999988555908025,-1.570000648498537,1,-0.14342630783892174,-1.2500059604701397,12.630000114440918,-1.8235254518731276,12.670000076293945,-4.000059605412127,12.529999732971193,-0.14342630783892174
1956,2007-07-11,12.59000015258789,12.65999984741211,12.40999984741211,12.539999961853027,179423.0,0.0031872479079766425,1.6315847592468968,-0.8333439298089949,35.03651108558688,42.245927795487354,-0.05895045302144197,0.12300915033511828,0.3526188445440184,0.11203759658089041,17.58003105787518,0.25,-0.1879494375391655,-0.0879999160766598,-0.4709855823012088,0.2949857501478892,-0.2794927491889343,0.1034929170356147,0.27768066648894774,52.941242468781205,17.08752242841404,0.19149283311227458,7,-0.05500030517578125,0.21999979019165217,0.5824999809265137,0.38499975204467773,-1.640000343322754,2,-0.1191421748864453,-1.1666719649044728,12.550000190734865,-1.2500059604701397,12.630000114440918,-1.8235254518731276,12.670000076293945,-0.1191421748864453
1957,2007-07-12,12.710000038146973,12.720000267028807,12.520000457763672,12.550000190734865,153904.0,0.009531364901089079,1.2222163353537308,3.1999847412691094,44.77611090511443,42.44980829935371,-0.15092710043312252,0.01064324877479983,0.24321789363976976,-0.010757540209507255,16.522460919493913,0.19999980926513494,-0.18007170039977183,0.027499961853028054,-0.3547304930098534,0.4097304167159095,-0.16361526557841266,0.21861518928446877,0.1357735359597605,88.23531061719531,51.228216660461996,0.1911152274314405,7,-0.17500019073486328,0.039999961853027344,0.434999942779541,0.2649998664855957,-1.9499998092651367,3,-0.0999213575099901,1.6315847592468968,12.59000015258789,-1.1666719649044728,12.550000190734865,-1.2500059604701397,12.630000114440918,-0.0999213575099901
1958,2007-07-13,12.640000343322756,12.75,12.59000015258789,12.710000038146973,120194.0,-0.0055074504023701065,1.1333367241839707,-0.43749850988245326,41.72664289115361,41.8968462848207,-0.0518959448306191,0.06424724702208984,0.3193531007790309,0.05936458247108867,16.604302572064377,0.15999984741210938,-0.13653908637062884,-0.02999973297118963,-0.3998077740590418,0.3398083081166625,-0.21490375351511481,0.15490428757273556,0.18474227561267753,67.64717432036763,30.17263251308323,0.18490402054392605,7,-0.07000017166137873,0.08499956130981268,0.3974997997283918,0.3349995613098127,-1.8100004196166992,4,-0.11787980097481521,1.2222163353537308,12.710000038146973,1.6315847592468968,12.59000015258789,-1.1666719649044728,12.550000190734865,-0.11787980097481521
1959,2007-07-16,12.489999771118164,12.670000076293945,12.43000030517578,12.649999618530273,158426.0,-0.011867133554615106,1.3999885559518765,2.2857220708447445,42.33577506124043,40.876914983897,0.09386661299654797,0.18929940830420833,0.47741882676987224,0.20941493991572457,16.93316795078526,0.23999977111816584,-0.11832615591471551,-0.1580002784729011,-0.5148049299646225,0.19880437301882026,-0.3364026042187618,0.020402047272959578,0.3145531308528202,23.529378765609398,-17.32202765907837,0.17840232574586093,7,0.09000015258789062,0.21500015258789062,0.5450003147125244,0.4850001335144043,-1.8000001907348633,0,-0.12249797926411155,1.1333367241839707,12.640000343322756,1.2222163353537308,12.710000038146973,1.6315847592468968,12.59000015258789,-0.12249797926411155
1960,2007-07-17,12.510000228881836,12.59000015258789,12.34000015258789,12.59000015258789,205223.0,0.0016013177045783866,5.250005960470162,0.5,55.04589002143582,41.54372555450104,0.08429878289351755,0.15105314380980417,0.4681388604975538,0.18830370382828576,17.40227556513671,0.25,-0.09791136202457906,-0.12149982452392649,-0.47137358229252513,0.22837393324467214,-0.2964367034082258,0.053437054360372827,0.2751705448032773,41.463448673694394,-4.193980183168847,0.17493687888429976,7,0.034999847412109375,0.19499969482421875,0.4699997901916504,0.4649996757507324,-1.5900001525878924,1,-0.1231015134833996,1.3999885559518765,12.489999771118164,1.1333367241839707,12.640000343322756,1.2222163353537308,12.710000038146973,-0.1231015134833996
1961,2007-07-18,12.43000030517578,12.529999732971193,12.390000343322756,12.5,145815.0,-0.006394877877089145,1.1538506683098726,0.8749970197649413,50.0,43.0143156230783,0.15557647171554834,0.19871138401243194,0.5549269292398336,0.2671953869140058,18.177103578224386,0.1399993896484375,-0.09815914901829714,-0.17449975013733088,-0.4966292031137449,0.14762970283908317,-0.335564476625537,-0.013435023649124744,0.3365636253548985,21.951264898258763,-27.46847091746163,0.16106472648820683,7,0.11499977111816584,0.2749996185302752,0.537499666213991,0.5449995994567889,-1.3699998855590803,2,-0.11665331676103652,5.250005960470162,12.510000228881836,1.3999885559518765,12.489999771118164,1.1333367241839707,12.640000343322756,-0.11665331676103652
1962,2007-07-19,11.399999618530273,11.699999809265135,11.1899995803833,11.470000267028807,1478674.0,-0.08286409182279908,-1.0816305081908753,1.000013623978151,26.388897473912976,41.380205495583446,1.1269397078186856,1.1622892207623519,1.5902031447116158,1.290406528399993,20.478142697821415,1.2400007247924787,-0.12972385984658352,-1.124500417709351,-1.7155380621037093,-0.5334627733149926,-1.4200192399065301,-0.8289815955121718,1.3487017425721461,13.46153728590476,-39.86943850776408,0.2955188221971794,7,0.570000171661377,0.7400002479553223,1.5575003623962402,1.575000286102295,-0.39999961853027344,3,-0.03947366880027603,1.1538506683098726,12.43000030517578,5.250005960470162,12.510000228881836,1.3999885559518765,12.489999771118164,-0.03947366880027603
1963,2007-07-20,11.220000267028807,11.529999732971193,11.220000267028807,11.399999618530273,456269.0,-0.015789417326723787,-2.444450920034092,2.5713954850752256,18.80736533623333,38.74178004766404,1.2065030146010365,1.2795131108369997,1.7689818668028234,1.462660378404987,22.411695906139066,0.30999946594238637,-0.171889925851076,-1.2229997634887706,-2.0337460429200966,-0.41225348405744455,-1.6283729032044327,-0.8176266237731085,1.435178987230465,2.027072742772739,-49.91926016563208,0.4053731397156628,7,0.7499995231628436,0.9199995994567889,1.6999998092651385,1.7549996376037615,-0.19000053405761363,4,-0.04099821989298258,-1.0816305081908753,11.399999618530273,1.1538506683098726,12.43000030517578,5.250005960470162,12.510000228881836,-0.04099821989298258
1964,2007-07-23,11.0,11.300000190734865,10.949999809265137,11.300000190734865,588335.0,-0.019607866469959156,1.3333343929707733,1.6666737309463067,17.672436118252136,36.86551432143662,1.3085839553200422,1.425310967503524,1.9593896030793783,1.673557219256093,24.56682404975493,0.35000038146972834,-0.19972443333572087,-1.3495000362396237,-2.359689752546167,-0.33931031993308025,-1.8545948943928945,-0.8444051780863528,1.5672684738267133,3.0487914797358786,-47.85309008873263,0.5050948581532715,7,0.8499999046325684,1.0199999809265137,1.9275000095367432,1.9850001335144043,-0.26000022888183594,0,-0.015454552390358534,-2.444450920034092,11.220000267028807,-1.0816305081908753,11.399999618530273,1.1538506683098726,12.43000030517578,-0.015454552390358534
1965,2007-07-24,10.779999732971193,11.029999732971193,10.760000228881836,11.0,429171.0,-0.020000024275346084,-1.0769250519937488,0.7333337571883053,13.061241807651328,34.42381773499934,1.398134611947052,1.5748371573866216,2.146308396563464,1.8853177558094298,26.833255657280365,0.26999950408935725,-0.2563022707541407,-1.4735002994537343,-2.6877539446240863,-0.2592466542833822,-2.0806271220389103,-0.8663734768685583,1.657887247690594,1.1299158018491504,-44.793607349080666,0.6071268225851757,7,0.9750003814697248,1.14500045776367,2.1700005531311017,2.205000400543211,0.039999961853027344,1,-0.008348808424607168,1.3333343929707733,11.0,-2.444450920034092,11.220000267028807,-1.0816305081908753,11.399999618530273,-0.008348808424607168
1966,2007-07-25,10.479999542236328,10.890000343322754,10.460000038146973,10.890000343322754,463503.0,-0.027829331926354173,1.0975583659171422,1.8636377429157407,11.895928309256789,30.770464113237377,1.5280457950550357,1.8167671473614035,2.401644279165515,2.1778048195829527,28.310598616874167,0.43000030517578125,-0.3293567686636454,-1.6775004863739014,-3.1243102938772136,-0.23069067887058914,-2.4009053901255584,-0.9540955826222444,1.7900987632474639,1.612863530718319,-41.68272394615859,0.7234049037516564,7,1.1250004768371582,1.2950005531311035,2.4400007724761963,2.505000591278076,0.46000003814697266,2,0.041984785618008225,-1.0769250519937488,10.779999732971193,1.3333343929707733,11.0,-2.444450920034092,11.220000267028807,0.041984785618008225
1967,2007-07-26,10.5,10.81999969482422,10.420000076293944,10.520000457763672,451959.0,0.0019084407096647826,-3.444432670707365,0.04878150898894438,7.782126002192271,26.998851125575005,1.2980982350770898,1.7336472847822364,2.3285539453718265,2.1496925764555304,29.88028133402182,0.399999618530277,-0.3927654824780884,-1.5610000133514408,-3.1786515486517732,0.05665152194889167,-2.369825781001607,-0.7521742457012746,1.552886513403374,7.207202563065092,-29.977326568222605,0.8088257676501664,7,1.0450000762939453,1.255000114440918,2.4075002670288086,2.4850001335144043,0.5699996948242205,3,0.05333337329682841,1.0975583659171422,10.479999542236328,-1.0769250519937488,10.779999732971193,1.3333343929707733,11.0,0.05333337329682841
1968,2007-07-27,10.510000228881836,10.699999809265137,10.369999885559082,10.479999542236328,225624.0,0.0009524027506511157,-1.6399993896484375,-1.5,8.267749499227435,23.213514952018006,1.066318131397857,1.6582365125397036,2.269965894802958,2.129320954302875,31.517553087571983,0.3299999237060547,-0.4699460998661191,-1.4554997920989994,-3.204129188678184,0.29312960448018544,-2.3298144903885927,-0.5811850938094061,1.3142821833262186,15.053795417442567,-17.641297023988862,0.8743146982895924,7,0.9699997901916504,1.174999713897705,2.387500047683716,2.4749999046325684,0.5199995040893572,4,0.046622241717143575,-3.444432670707365,10.5,1.0975583659171422,10.479999542236328,-1.0769250519937488,10.779999732971193,0.046622241717143575
1969,2007-07-30,10.630000114440918,10.649999618530273,10.449999809265137,10.649999618530273,309394.0,0.011417686293604179,19.00047684898193,-0.6666348782503656,12.790722603691606,18.51849635004643,0.731674268366513,1.459485678185544,2.104027465721188,2.002735618446952,32.914343734976434,0.19999980926513672,-0.582455075452021,-1.2379999160766602,-3.0583482082779927,0.5823483761246724,-2.1481740621773255,-0.3278257699759948,0.9615970935033005,39.39398318064897,6.499577498833929,0.9101741461006662,7,0.8199996948242188,1.054999828338623,2.24750018119812,2.3550000190734863,0.3999996185302752,0,0.037629314602440456,-1.6399993896484375,10.510000228881836,-3.444432670707365,10.5,1.0975583659171422,10.479999542236328,0.037629314602440456
1970,2007-07-31,10.949999809265137,11.079999923706056,10.6899995803833,10.6899995803833,696147.0,0.030103451681952276,-2.0000000000000138,-13.00033379428735,21.328681005785725,15.332794239578178,0.18675680957895402,1.0723920089615309,1.7386038538953912,1.6769863635248754,33.877738120924235,0.4499998092651385,-0.6900499283286106,-0.8405002117156979,-2.679441438194239,0.9984410147628431,-1.7599708249549693,0.07897040152357349,0.44614182709745975,81.69012571038638,49.211058328135465,0.9194706132392707,7,0.08500003814697266,0.6700000762939453,1.9275004863739014,2.0350003242492676,-0.010000228881835938,1,-0.019178086009580153,19.00047684898193,10.630000114440918,-1.6399993896484375,10.510000228881836,-3.444432670707365,10.5,-0.019178086009580153
1971,2007-08-01,10.869999885559082,11.0,10.729999542236328,10.789999961853027,496765.0,-0.007305929232835573,-1.6999942779759294,0.3076917433884752,17.375902354627314,14.331350337435325,0.024808359690551285,1.071882861281999,1.7745375161364763,1.7497551404137948,34.89319553659462,0.2700004577636719,-0.802963753355808,-0.8345001220703132,-2.6768840443751163,1.0078838002344899,-1.7556920832227139,0.08669183908208744,0.3619590706749527,70.42253142759647,43.13750500034535,0.9211919611524014,8,0.07999992370605469,0.690000057220459,2.007500410079956,2.1150002479553223,0.029999732971191406,2,-0.004599833602692782,-2.0000000000000138,10.949999809265137,19.00047684898193,10.630000114440918,-1.6399993896484375,10.510000228881836,-0.004599833602692782
1972,2007-08-02,10.8100004196167,10.970000267028807,10.770000457763672,10.880000114440918,299838.0,-0.00551973013560858,-1.6666709052299395,-0.8749970197649191,17.437739691158995,14.179169710204844,-0.008587938837154141,1.0502649704448181,1.7833845216791566,1.8013027930593122,36.71605017142727,0.19999980926513494,-0.9534224317680895,-0.8084996223449714,-2.6492121726513354,1.0322129279613925,-1.7288558974981534,0.11185665280821055,0.2840450853093426,61.97190287566355,38.14863301793518,0.9203562751531821,8,0.024999618530273438,0.7499995231628418,2.067499876022339,2.174999713897705,-0.06000041961669922,3,0.012025823840921879,-1.6999942779759294,10.869999885559082,-2.0000000000000138,10.949999809265137,19.00047684898193,10.630000114440918,0.012025823840921879
1973,2007-08-03,10.829999923706056,10.989999771118164,10.739999771118164,10.979999542236328,422090.0,0.001850092813415971,1.941175150624376,2.142861035422318,19.029857119676194,14.329994265918629,-0.10027139848331856,0.9331947425787952,1.715923589528959,1.772243281996035,38.82315526025112,0.25,-1.1069559537117986,-0.6965001106262196,-2.4994718024538063,1.106471581201367,-1.597985956540013,0.2049857352875737,-0.46000003814697443,60.317467525881774,34.951020431501426,0.9014858459137937,8,-0.1050000190734881,0.7300000190734846,2.037500381469725,2.155000209808348,-0.18999958038330256,4,0.02216064384200256,-1.6666709052299395,10.8100004196167,-1.6999942779759294,10.869999885559082,-2.0000000000000138,10.949999809265137,0.02216064384200256
1974,2007-08-06,10.65999984741211,10.859999656677246,10.529999732971193,10.850000381469727,274452.0,-0.01569714473606132,2.1428701180744607,1.2666734483679563,17.31448001159241,14.802576288578749,0.0183583035610706,0.999273332870473,1.83389639873106,1.9348172466865137,41.171590249678474,0.3299999237060529,-1.1353323151125476,-0.7680001735687263,-2.5319623984777593,0.9959620513403067,-1.6499812860232428,0.1139809388857902,-0.27759996414184585,23.636376246928414,0.2934472655665914,0.8819811124545162,8,0.06500005722045898,0.9000000953674316,2.200000286102295,2.325000286102295,0.13000011444091797,0,0.03470918300706227,1.941175150624376,10.829999923706056,-1.6666709052299395,10.8100004196167,-1.6999942779759294,10.869999885559082,0.03470918300706227
1975,2007-08-07,10.75,10.899999618530273,10.699999809265137,10.760000228881836,474682.0,0.008442791170371278,-2.6363399916770702,0.05263263564724188,20.422531427596695,15.749976635060959,-0.08531680299103961,0.8089844784885916,1.691197325965975,1.839754993659561,43.4879359379667,0.23999977111816406,-1.131293410680076,-0.5880000114440911,-2.2936391159252985,1.1176390930371163,-1.4408195636846948,0.2648195407965126,-0.35544811897277917,46.80854085883376,22.327507380728115,0.8528195522406032,8,-0.02500009536743164,0.809999942779541,2.057499885559082,2.2350001335144043,-0.039999961853027344,1,0.02604648678801791,2.1428701180744607,10.65999984741211,1.941175150624376,10.829999923706056,-1.6666709052299395,10.8100004196167,0.02604648678801791
1976,2007-08-08,11.09000015258789,11.100000381469727,10.899999618530273,10.899999618530273,702480.0,0.031627921170966466,-1.1052652712944837,-18.999618539004388,42.790708815234666,19.639819169843445,-0.36843344811117795,0.3698063728967753,1.3058758671274049,1.4999715353306406,45.12077879531999,0.35000038146972656,-1.0952803527919368,-0.17299985885620117,-1.775643869073928,1.4296441513615257,-0.9743218639650646,0.6283221462526623,-0.6835393137588515,98.24557587641732,69.3810933309584,0.8013220051088635,8,-0.35500001907348633,0.4699997901916504,1.7174997329711914,1.8949999809265137,-0.4700002670288086,2,-0.01352575023811764,-2.6363399916770702,10.75,2.1428701180744607,10.65999984741211,1.941175150624376,10.829999923706056,-0.01352575023811764
1977,2007-08-09,11.4399995803833,11.470000267028807,11.0,11.0,1324340.0,0.031559911900788995,-1.136366887529171,2.3157807559102546,54.741365135635554,24.80355424055546,-0.638183367859579,-0.0845517075674671,0.9136877298547486,1.1506295103521005,46.69923686662726,0.4700002670288068,-1.0127242299944257,0.24049959182739222,-1.2145892550568416,1.695588438711626,-0.48704483161472467,0.9680440152695091,-1.0057971598486333,96.80843940417728,61.88274393587867,0.7275444234421169,8,-0.4799995422363281,0.12000036239624023,1.3450002670288086,1.5450005531311035,-0.75,3,-0.0472027955996599,-1.1052652712944837,11.09000015258789,-2.6363399916770702,10.75,2.1428701180744607,10.65999984741211,-0.0472027955996599
1978,2007-08-10,11.149999618530273,11.43000030517578,11.0,11.010000228881836,702954.0,-0.02534964794494432,-4.375008940705221,0.3181807344599706,53.13806813466043,29.28659263288533,-0.2769797321154126,0.09285857399338049,1.1591935755885032,1.4372121472570853,48.550542283936934,0.4399995803833008,-0.8937414391414684,0.02499966621398997,-1.262470376777955,1.312469709205935,-0.6187353552819825,0.6687346877099625,-0.653649327205958,65.95739716048712,25.8841667352971,0.6437350214959725,8,-0.14999961853027344,0.4100003242492676,1.6225001811981201,1.8350005149841309,-0.46999931335449396,4,-0.035874406476706144,-1.136366887529171,11.4399995803833,-1.1052652712944837,11.09000015258789,-2.6363399916770702,10.75,-0.035874406476706144
1979,2007-08-13,10.960000038146973,11.289999961853027,10.93000030517578,11.100000381469727,355164.0,-0.017040321693602478,-2.599999999999954,-1.0000068119891008,53.813567883464124,32.896024508182926,-0.03938910051836153,0.1711312849774984,1.3015738558402727,1.621537160278324,49.87027867459507,0.35999965667724787,-0.7657910500201996,-0.08849992752075231,-1.2049280935753561,1.0279282385338515,-0.6467140105480542,0.4697141555065496,-0.4052307482803883,33.76624341717413,-10.769028508433358,0.5582140830273017,8,0.039999961853027344,0.5999999046325684,1.7799997329711914,2.0250000953674316,-0.23999977111816584,0,-0.029197052345843022,-4.375008940705221,11.149999618530273,-1.136366887529171,11.4399995803833,-1.1052652712944837,11.09000015258789,-0.029197052345843022
1980,2007-08-14,10.970000267028807,11.25,10.949999809265137,10.979999542236328,342112.0,0.0009124296393272502,-10.999961853172863,0.07142321918789288,61.835773497144224,37.83601019068481,-0.051689625624829816,0.04199573438944704,1.2430887235477766,1.6049048851529317,50.91043668991255,0.3000001907348633,-0.6336330408616639,-0.0014997005462671353,-0.8807404587242278,0.8777410576316935,-0.44112007963524746,0.4381206785427132,-0.36031711853248893,12.28080155398516,-36.127184715460245,0.4396203790889805,8,0.029999732971193183,0.5899996757507342,1.7074995040893572,2.0149998664855975,-0.11999988555908025,1,-0.016408413928373777,-2.599999999999954,10.960000038146973,-4.375008940705221,11.149999618530273,-1.136366887529171,11.4399995803833,-0.016408413928373777
1981,2007-08-15,10.979999542236328,11.06999969482422,10.850000381469727,10.9399995803833,207130.0,0.0009115109356536699,-1.0000086698311712,-4.000286123032193,61.6504881336849,42.74853779540991,-0.04966761948668719,-0.0866461761813575,1.1908134349544461,1.5887433893540237,52.10060255049434,0.21999931335449396,-0.515180580893329,0.08099961280822754,-0.4695559676085672,0.6315551932250223,-0.19427817740016984,0.3562774030166249,-0.3186973666280615,20.967610445504484,-31.303177520228317,0.275277790208397,8,0.020000457763671875,0.5800004005432129,1.697500228881836,2.005000591278076,-0.2599992752075213,2,-0.02459011979470116,-10.999961853172863,10.970000267028807,-2.599999999999954,10.960000038146973,-4.375008940705221,11.149999618530273,-0.02459011979470116
1982,2007-08-16,10.949999809265137,10.979999542236328,10.770000457763672,10.979999542236328,314571.0,-0.002732216231502771,13.000063578853673,-0.7499940395298381,60.57692792642023,47.36487899615925,0.0025473358839196436,-0.09706440617530632,1.179895946435268,1.6081924323471775,50.72116529385833,0.20999908447265625,-0.43374684459618784,0.07349987030029226,-0.4251835925780014,0.5721833331785859,-0.17584186113885458,0.3228416017394391,-0.24017574817163734,27.27263532063701,-28.47873380338923,0.24934173143914712,8,0.05000019073486328,0.6100001335144043,1.7225000858306885,2.0350003242492676,-0.25,3,-0.030136979858833568,-1.0000086698311712,10.979999542236328,-10.999961853172863,10.970000267028807,-2.599999999999954,10.960000038146973,-0.030136979858833568
1983,2007-08-17,10.760000228881836,11.039999961853027,10.600000381469727,10.75,820177.0,-0.017351560154598045,-1.8387118606525605,-0.33334392980894556,53.023263034862396,51.33252155430036,0.20291156350264217,0.05977061905819703,1.3362429940481277,1.7851520010933921,49.41464250645306,0.4399995803833008,-0.334958810282572,-0.09349970817565989,-0.5672872215120464,0.3802878051607266,-0.3303934648438531,0.14339404849253334,0.7100000381469709,23.188397784709966,-33.20145553631163,0.23689375666819287,8,0.27500009536743164,0.7999997138977051,1.8824996948242188,2.2249999046325684,-0.030000686645507812,4,-0.0065056363391741145,13.000063578853673,10.949999809265137,-1.0000086698311712,10.979999542236328,-10.999961853172863,10.970000267028807,-0.0065056363391741145
1984,2007-08-20,10.829999923706056,10.970000267028807,10.75,10.800000190734863,229093.0,0.0065055477077340385,-2.384616513223022,2.999904634751274,46.84210288557249,54.26802949407544,0.178313959475485,-0.024894418254115536,1.2333550998772136,1.7035046654342292,47.702048689700845,0.22000026702880682,-0.22613572889208733,-0.015000009536741743,-0.483794514603197,0.4537944955297135,-0.24939726206996937,0.2193972429964859,0.6226003456115681,35.38456572580554,-17.069468211915826,0.23439725253322738,8,0.20500040054321111,0.6900000572204572,1.8175001144409162,2.155000209808348,-0.26000022888183594,0,-0.013850380386609129,-1.8387118606525605,10.760000228881836,13.000063578853673,10.949999809265137,-1.0000086698311712,10.979999542236328,-0.013850380386609129
1985,2007-08-21,10.6899995803833,10.84000015258789,10.6899995803833,10.8100004196167,245310.0,-0.012927086270453692,-1.4999920527696098,-4.000063578853436,45.40814886682894,54.558856166474804,0.34521079498826523,0.11385503269804964,1.3368728285921687,1.8310846835195278,45.741092029592764,0.15000057220458984,-0.12815423112892255,-0.15050034523010325,-0.6236297811498641,0.3226290906896576,-0.38706506318998457,0.08606437272977807,0.7455486911773654,19.14879370168205,-29.75043194002225,0.23656471795988068,8,0.3450007438659668,0.7900004386901855,1.952500343322754,2.2950005531311035,-0.049999237060546875,1,0.0028064254277950784,-2.384616513223022,10.829999923706056,-1.8387118606525605,10.760000228881836,13.000063578853673,10.949999809265137,0.0028064254277950784
1986,2007-08-22,10.920000076293944,11.029999732971193,10.75,10.75,375176.0,0.021515482220664017,-2.2941130271853365,-1.4166573948978634,52.58215373869745,54.318943789037235,0.09896729436946217,-0.08589547906993467,1.080369631723899,1.5956233937255053,43.0740101486152,0.3400001525878924,0.005600302354247688,0.057500123977659356,-0.3849747754424442,0.4999750233977629,-0.1637373257323933,0.278737573687712,0.4988372374649046,72.72727272727232,24.42903204286747,0.22123744971005216,8,0.09500026702881037,0.5299997329711932,1.7049999237060565,2.0650000572204608,-0.14000034332275035,2,-0.006410228418970321,-1.4999920527696098,10.6899995803833,-2.384616513223022,10.829999923706056,-1.8387118606525605,10.760000228881836,-0.006410228418970321
1987,2007-08-23,11.0600004196167,11.149999618530273,10.93000030517578,11.050000190734863,449995.0,0.012820544170753179,1.3157989840785618,0.05882484937562471,55.11112429772447,54.5381722515999,-0.11242748757940646,-0.19161509763679518,0.9094665263365016,1.448685506324928,40.04630615111824,0.2299995422363299,0.13263696293471483,0.16950044631957972,-0.24646877561521663,0.5854696682543761,-0.03848416464781934,0.3774850572869788,0.3424601554963669,83.63648658958655,35.336006633872614,0.2079846109673982,8,-0.11500024795532227,-0.025000572204589844,1.5649995803833008,1.924999713897705,-0.3900003433227557,3,-0.03074142311828909,-2.2941130271853365,10.920000076293944,-1.4999920527696098,10.6899995803833,-2.384616513223022,10.829999923706056,-0.03074142311828909
1988,2007-08-24,11.0,11.100000381469727,10.81999969482422,10.890000343322754,208454.0,-0.005424992526246064,-1.2399969482538467,10.99971390425329,57.94393106447909,54.99710149393491,-0.08486676815951988,-0.09804998451189206,0.9285255723062935,1.501808061231099,36.92292317765769,0.28000068664550604,0.15159390321437094,0.08500003814697266,-0.29255430263311055,0.46255437892705586,-0.10377713224306895,0.27377720853701426,0.3864113712402002,67.39138998020088,15.311318487051835,0.188777170390042,8,-0.07499980926513672,-0.05000019073486328,1.054999828338623,1.4549999237060547,-0.35000038146972656,4,-0.027272744612260258,1.3157989840785618,11.0600004196167,-2.2941130271853365,10.920000076293944,-1.4999920527696098,10.6899995803833,-0.027272744612260258
1989,2007-08-27,11.029999732971193,11.050000190734863,10.899999618530273,11.0,107938.0,0.0027272484519267337,3.285690930641272,0.2727256964011848,56.73076614472843,54.4298784547776,-0.11610221831981171,-0.10176372866864902,0.8557994271576597,1.4650350850921274,33.63074870722126,0.15000057220458984,0.10999218442695735,0.09499979019165217,-0.26073506989673767,0.450734650280042,-0.08286763985254275,0.2728672202358471,0.3406834184735974,73.91307052006383,20.291832550537407,0.17786743004419503,8,-0.15499973297119318,-0.10999965667724787,1.0250000953674299,1.4250001907348615,-0.38000011444091975,0,-0.027198567361529147,-1.2399969482538467,11.0,1.3157989840785618,11.0600004196167,-2.2941130271853365,10.920000076293944,-0.027198567361529147
1990,2007-08-28,10.739999771118164,11.029999732971193,10.710000038146973,11.0,191557.0,-0.026291928275043674,-1.000000000000011,-8.666751438471051,41.37929576511977,52.17752374715924,0.15404012440227888,0.1809756071372597,1.1017236436953493,1.7469857302696443,32.468352553686366,0.3199996948242205,0.08358367369118191,-0.1845001697540276,-0.5506162574387119,0.18161591793065668,-0.36755821359636975,-0.0014421259116854657,0.615269724927126,6.818127632089438,-39.45821935065475,0.18305804384234248,8,0.13500022888183594,0.18000030517578125,1.195000171661377,1.5950002670288086,-0.1099996566772461,1,-0.01582868528089776,3.285690930641272,11.029999732971193,-1.2399969482538467,11.0,1.3157989840785618,11.0600004196167,-0.01582868528089776
1991,2007-08-29,10.81999969482422,10.850000381469727,10.630000114440918,10.729999542236328,137798.0,0.007448782626717554,1.933307054575047,-0.3461541283057692,32.386359633984114,49.04523838133301,0.054710870252405286,0.10228177071047817,0.9734779009562988,1.6500590222482217,31.31775042525964,0.2200002670288086,0.06940101019047873,-0.10200023651122869,-0.47035925627137054,0.26635878324891316,-0.2861797463912996,0.08217927336884223,0.5201644189295589,36.53841568869141,-3.2077432351560518,0.18417950988007048,8,0.055000305175779474,0.10000038146972479,1.02000045776367,1.4200005531311017,-0.4299993515014666,2,-0.016635800053448224,-1.000000000000011,10.739999771118164,3.285690930641272,11.029999732971193,-1.2399969482538467,11.0,-0.016635800053448224
1992,2007-08-30,10.9399995803833,10.9399995803833,10.770000457763672,10.8100004196167,141720.0,0.011090562748951038,1.6153880012324486,1.4444326707073847,43.3962218883361,47.97556714283009,-0.074713665470723,-0.007883747903591143,0.8046647522192014,1.511582570635488,29.95517190648757,0.1699991226196289,0.03675411366050696,0.011499691009522195,-0.35310675954524484,0.37610614156428923,-0.17080353426786132,0.1938029162869057,0.38536125872479765,65.95729570583019,28.306965356145483,0.1823032252773837,8,-0.04999971389770508,-0.01999950408935547,0.7500004768371582,1.1500005722045898,-0.7100000381469727,3,-0.01462521513245818,1.933307054575047,10.81999969482422,-1.000000000000011,10.739999771118164,3.285690930641272,11.029999732971193,-0.01462521513245818
1993,2007-08-31,11.06999969482422,11.1899995803833,10.869999885559082,10.9399995803833,318927.0,0.011883009088412111,-1.370372463486569,1.0000073360036523,53.59476064952092,48.72586244993547,-0.17446256681341765,-0.12541170480251473,0.6311912394111143,1.3600018045921924,28.087861448752243,0.31999969482421875,0.005524274134323548,0.12949981689453338,-0.23724828543853604,0.4962479192276028,-0.05387423427200133,0.3128738680610681,0.24085393513110986,78.5714285714289,38.75967453571451,0.1833740511665344,8,-0.15999984741211115,-0.1499996185302752,0.5800004005432111,1.0000004768371547,-1.0099992752075213,4,-0.036133661206630086,1.6153880012324486,10.9399995803833,1.933307054575047,10.81999969482422,-1.000000000000011,10.739999771118164,-0.036133661206630086
1994,2007-09-03,11.029999732971193,11.09000015258789,10.93000030517578,11.050000190734863,64063.0,-0.0036133661206629863,2.1999847412691804,-0.1538495396691329,51.92306046419512,49.449741516309494,-0.11522644272706728,-0.05931197181690351,0.6257119301114198,1.3765323801572347,25.754445162185558,0.15999984741211115,-0.023299906160433537,0.07099986076355158,-0.27278090516291265,0.4147806266900158,-0.10089052219968053,0.2428902437267837,0.26663683201442545,71.42857142857174,26.97213661778573,0.17189038296323184,9,-0.11999988555908381,-0.06999969482422053,0.5525002479553205,1.0150003433227521,-0.9799995422363299,0,-0.034451507129688586,-1.370372463486569,11.06999969482422,1.6153880012324486,10.9399995803833,1.933307054575047,10.81999969482422,-0.034451507129688586
1995,2007-09-04,11.029999732971193,11.100000381469727,10.90999984741211,11.100000381469727,135896.0,0.0,4.428536395961908,3.4999523173757705,51.61290918006789,49.34204767646177,-0.06920292344032397,-0.03927309621193231,0.5847754239543104,1.3568165152048994,23.5187109256217,0.1900005340576172,-0.018606135330818674,0.0569998741149913,-0.27349252168003524,0.38749226991001784,-0.10824632378252197,0.22224607201250457,0.2527041083441084,71.42857142857174,23.00950347714503,0.16524619789751344,9,-0.11999988555908381,-0.029999732971193183,0.5375001430511457,0.9750003814697248,-1.4899997711181658,1,-0.034451507129688586,2.1999847412691804,11.029999732971193,-1.370372463486569,11.06999969482422,1.6153880012324486,10.9399995803833,-0.034451507129688586
1996,2007-09-05,10.9399995803833,11.079999923706056,10.859999656677246,11.0,137354.0,-0.008159578854645022,-1.0000000000000162,0.8571409108867944,49.68943400339295,48.73963764375826,0.026745024846912102,0.041016117160829424,0.6416206211499649,1.4335625260957734,22.178101706234273,0.22000026702881037,-0.004517114080142548,-0.025500249862670188,-0.35159185905603607,0.3005913593306957,-0.18854605445935313,0.13754555473401275,0.32905019173508876,40.476066130640035,-10.179269522559707,0.1630458045966826,9,-0.029999732971191406,0.06000041961669922,0.3875002861022949,1.0650005340576172,-1.5599994659423828,2,-0.02833633252584833,4.428536395961908,11.029999732971193,2.1999847412691804,11.029999732971193,-1.370372463486569,11.06999969482422,-0.02833633252584833
1997,2007-09-06,10.899999618530273,11.0,10.859999656677246,10.899999618530273,135514.0,-0.003656303783114545,-2.5000119209403238,-0.0,54.794496388450845,48.3897004575329,0.04655816242624766,0.04056621021704565,0.6463500814326633,1.4570670981178644,22.255358451682312,0.1400003433227539,0.024836967300783996,-0.03850021362304723,-0.27676367701881865,0.1997632497727242,-0.15763194532093294,0.08063151807483848,0.3556691657751436,12.121203363870185,-40.27318677317338,0.11913173169788549,9,0.010000228881835938,0.10000038146972656,0.35500025749206543,1.1050004959106445,-1.859999656677246,3,-0.046788925968447526,-1.0000000000000162,10.9399995803833,4.428536395961908,11.029999732971193,2.1999847412691804,11.029999732971193,-0.046788925968447526
1998,2007-09-07,10.75,11.0,10.65999984741211,10.93000030517578,145423.0,-0.013761433374297583,1.125002980235081,-100.0,47.402601423822475,47.353237710765576,0.17585942362371654,0.1676582882676101,0.7589313749726667,1.591767028200561,22.572703408122656,0.3400001525878906,0.01652974313997113,-0.168499851226807,-0.3990392931280038,0.0620395906743898,-0.2837695721774054,-0.0532301302762086,0.49255541624870247,20.454555306540897,-32.683180041080135,0.11526972095059798,9,0.15999984741210938,0.25,0.44749999046325684,1.255000114440918,-1.75,4,-0.04837213560592302,-2.5000119209403238,10.899999618530273,-1.0000000000000162,10.9399995803833,4.428536395961908,11.029999732971193,-0.04837213560592302
1999,2007-09-10,10.640000343322754,10.880000114440918,10.550000190734863,10.649999618530273,215867.0,-0.010232526202534564,-2.473691079109969,0.05555143474759518,48.344396374775016,48.127137778505045,0.251128754397719,0.2660981615765614,0.8243049537786469,1.6856720283339843,22.84252716116525,0.3299999237060547,-0.014011666043549198,-0.2624995231628411,-0.5233381637240253,-0.0016608826016568656,-0.3929188434434323,-0.13208020288224986,0.5897039722303692,16.363658432125288,-39.37674761606934,0.13041932028059172,9,0.22999954223632812,0.3599996566772461,0.5024995803833008,1.3449997901916504,-1.7800006866455078,0,-0.05451126926608041,1.125002980235081,10.75,-2.5000119209403238,10.899999618530273,-1.0000000000000162,10.9399995803833,-0.05451126926608041
2000,2007-09-11,10.789999961853027,10.880000114440918,10.649999618530273,10.649999618530273,116895.0,0.014097708053591118,-2.2857133125796145,-14.001049117787316,45.45453939176901,49.579157751592255,0.12177330009316378,0.10742993339364837,0.6330812042245633,1.523639684205346,23.126932525103044,0.23999977111816406,-0.04571312573524722,-0.1034998893737793,-0.3669405655769271,0.15994078682936852,-0.2352202274753541,0.0282204487277955,0.4125161887073645,45.282998497512196,-7.965460028528717,0.13172033810157413,9,0.07999992370605469,0.2200002670288086,0.35249996185302734,1.179999828338623,-1.880000114440918,1,-0.06858199941931042,-2.473691079109969,10.640000343322754,1.125002980235081,10.75,-2.5000119209403238,10.899999618530273,-0.06858199941931042
2001,2007-09-12,10.710000038146973,10.81999969482422,10.579999923706056,10.800000190734863,145111.0,-0.007414265429924627,2.6923280073945905,-0.6428566562898073,37.22625349100768,48.89360570744465,0.20621452163395482,0.17514479987247888,0.6671760207066839,1.5900615076566318,23.233540518884098,0.23999977111816406,-0.0803463535873874,-0.1699998378753662,-0.4422998659664614,0.102300190215729,-0.3061498519209138,-0.033849823829818604,0.4664154740203976,35.555536717536384,-13.276951047263054,0.1361500140455476,9,0.15999984741210938,0.3000001907348633,0.43249988555908203,1.2249999046325684,-1.890000343322754,2,-0.10924370421350404,-2.2857133125796145,10.789999961853027,-2.473691079109969,10.640000343322754,1.125002980235081,10.75,-0.10924370421350404
2002,2007-09-13,10.619999885559082,10.729999542236328,10.619999885559082,10.729999542236328,211644.0,-0.008403375561841897,1.0,1.2222163353537066,36.42855439865675,46.98624945734864,0.2749646151258691,0.25207878277084284,0.7112130813597446,1.6655030156538544,23.136032941704038,0.1099996566772461,-0.057184145728314206,-0.2434999942779541,-0.5371000470070744,0.05010005845116616,-0.39030002064251335,-0.09669996791339486,0.531359013750988,15.555494331993245,-29.651754801786367,0.14680002636456008,9,0.2050004005432129,0.3900003433227539,0.5275001525878906,1.315000057220459,-1.7699995040893555,3,-0.11676080833148572,2.6923280073945905,10.710000038146973,-2.2857133125796145,10.789999961853027,-2.473691079109969,10.640000343322754,-0.11676080833148572
2003,2007-09-14,10.6899995803833,10.720000267028807,10.510000228881836,10.649999618530273,171057.0,0.006591308434890308,3.199944687628262,-0.36363715179941564,38.19442788758287,45.46084583772506,0.1624797668600113,0.18610776666668016,0.5906027177612643,1.5828006397774086,22.73032834776259,0.21000003814697088,-0.02024610887841405,-0.17000026702880788,-0.4703859414700631,0.1303854074124473,-0.3201931042494355,-0.019807429808180288,0.43730497058376017,48.648488425740965,6.7801818731317525,0.15019283722062765,9,0.11500072479248047,0.2800006866455078,0.570000410079956,1.2450003623962402,-2.0699996948242188,4,-0.15434983005594383,1.0,10.619999885559082,2.6923280073945905,10.710000038146973,-2.2857133125796145,10.789999961853027,-0.15434983005594383
2004,2007-09-17,10.68000030517578,10.729999542236328,10.550000190734863,10.699999809265137,174195.0,-0.0009353859307787982,3.50004172378852,-0.49998807905972065,47.413811530600604,44.99427943222869,0.131432016126956,0.19425269689261349,0.5501211650034232,1.5794311183102874,22.281426282750775,0.17999935150146484,-0.017568645402842975,-0.17249956130981658,-0.48334720522297836,0.1383480826033452,-0.3279233832663966,-0.017075739353236585,0.4102659864661682,45.94598077701235,-0.341234264058663,0.15542382195658055,9,0.11499977111816584,0.21999979019165217,0.599999666213991,1.22999954223633,-2.130000114440918,0,-0.1573033948661604,3.199944687628262,10.6899995803833,1.0,10.619999885559082,2.6923280073945905,10.710000038146973,-0.1573033948661604
2005,2007-09-18,10.720000267028807,10.720000267028807,10.600000381469727,10.699999809265137,327678.0,0.003745314673225364,10.999713904255245,-1.000047684898015,45.535731771802205,44.532756962051934,0.04786807827328943,0.16507925049079653,0.4616434041473543,1.5266382451431486,21.65850564982115,0.11999988555908025,-0.04534121950678838,-0.133999633789065,-0.4418203345098597,0.17382106693172972,-0.2879099841494632,0.019910716571333253,0.3354500608475348,67.74206449310488,19.386354665313235,0.15391035036039746,9,0.03499984741211115,0.15999984741211115,0.5599997043609637,1.1899995803833026,-2.079999923706053,1,-0.17350751530037833,3.50004172378852,10.68000030517578,3.199944687628262,10.6899995803833,1.0,10.619999885559082,-0.17350751530037833
2006,2007-09-19,10.850000381469727,10.960000038146973,10.56999969482422,10.800000190734863,371063.0,0.01212687604502749,1.8888967380746209,2.4999523173757705,46.01772824289873,43.557560501435034,-0.10755112832285008,0.0311638338777378,0.282387080577573,1.3836729270676926,21.4036922433032,0.39000034332275213,-0.06649559618178102,-0.0004995346069343043,-0.3067483148464891,0.3057492456326205,-0.15362392472671083,0.15262485551284222,0.17272294046694547,75.55562148862266,28.21081991877977,0.15312439011977716,9,-0.0950002670288086,-4.76837158203125e-07,0.42999958992004395,0.9949994087219238,-1.640000343322754,2,-0.17880188625346638,10.999713904255245,10.720000267028807,3.50004172378852,10.68000030517578,3.199944687628262,10.6899995803833,-0.17880188625346638
2007,2007-09-20,10.720000267028807,10.850000381469727,10.670000076293944,10.850000381469727,135393.0,-0.011981576946572425,1.7692330264461265,-2.599992370634608,34.513275083151186,42.125413130249335,-0.006447020515745194,0.14164834730054032,0.3567362700293,1.5001396185261608,21.652755868148915,0.18000030517578303,-0.09274509755525173,-0.11349964141845881,-0.4083159768837561,0.18131669404683848,-0.26090780915110834,0.03390852631419072,0.27195966932457516,46.666694923695026,3.1366948409878788,0.14740816773264892,9,0.01499986648559748,0.12999963760376154,0.5599997043609637,1.1249995231628436,-1.2200002670288068,3,-0.17723885493252878,1.8888967380746209,10.850000381469727,10.999713904255245,10.720000267028807,3.50004172378852,10.68000030517578,-0.17723885493252878
2008,2007-09-21,10.699999809265137,10.800000190734863,10.670000076293944,10.789999961853027,137208.0,-0.001865714297152099,1.3636253294493317,0.6923082566115153,35.135121202696396,40.65771588890726,0.006386662215644989,0.14548000177317633,0.32196263885749765,1.5044369016187407,21.589947789247145,0.13000011444091975,-0.11156701552102177,-0.11850008964538539,-0.40812931928551066,0.1711291399947399,-0.2633147044654489,0.02631452517467814,0.26304254463995314,36.58528642804641,-3.274631642592645,0.14481461482006308,9,0.03500032424926758,0.15000009536743164,0.5800001621246338,1.135000228881836,-1.1700000762939435,4,-0.1728971458666284,1.7692330264461265,10.720000267028807,1.8888967380746209,10.850000381469727,10.999713904255245,10.720000267028807,-0.1728971458666284
2009,2007-09-24,10.729999542236328,10.800000190734863,10.68000030517578,10.739999771118164,108375.0,0.002803713411771769,-1.1818418269147024,0.11111346585851736,36.84207884555054,39.70077582821633,-0.010621045089948211,0.09681646044269598,0.2412438000221755,1.460505400107012,21.523745483716716,0.11999988555908381,-0.13817213795812577,-0.07350034713745046,-0.34767060090647917,0.20066990663157824,-0.2105854740219648,0.06358477974706389,0.20586028416736646,41.02556578512976,4.9457624520652885,0.1370851268845142,9,0.005000591278076172,0.12000036239624023,0.5675005912780762,1.0450005531311035,-1.0799999237060547,0,-0.1966448971755952,1.3636253294493317,10.699999809265137,1.7692330264461265,10.720000267028807,1.8888967380746209,10.850000381469727,-0.1966448971755952
2010,2007-09-25,10.56999969482422,10.720000267028807,10.510000228881836,10.670000076293944,155148.0,-0.014911449602798443,1.099992370634592,9.999809269501839,34.710724911824485,39.421272652751526,0.12839168593969497,0.2565824297259862,0.3469748380932085,1.6066193451432778,21.15505639904362,0.2199993133544922,-0.1453655523330788,-0.22500019073486222,-0.5173947989309351,0.06739441746121067,-0.37119749483289866,-0.07880288663682578,0.34030855572816243,13.33322030521869,-21.273819290706996,0.1461973040980368,9,0.16500043869018377,0.28000020980834783,0.7075004577636701,1.1800003051757795,-0.6799993515014666,1,-0.1911068649395029,-1.1818418269147024,10.729999542236328,1.3636253294493317,10.699999809265137,1.7692330264461265,10.720000267028807,-0.1911068649395029
2011,2007-09-26,10.640000343322754,10.779999732971193,10.56999969482422,10.6899995803833,246592.0,0.0066225781002444695,-1.210520503940211,0.4999904632932333,39.51614825958117,39.76433863729869,0.0529898107307023,0.18172225251725926,0.22497891984570018,1.5214021664657622,20.42394697468139,0.21000003814697266,-0.14477476431486735,-0.14599957466125524,-0.44613261957661443,0.15413347025410395,-0.29606609711893483,0.004066947796424358,0.24628942592939573,38.2353106171953,0.7515792214745289,0.15006652245768,9,0.09499979019165039,0.20999956130981445,0.617499828338623,1.0899996757507324,-0.9900007247924805,2,-0.1879699187467716,1.099992370634592,10.56999969482422,-1.1818418269147024,10.729999542236328,1.3636253294493317,10.699999809265137,-0.1879699187467716
2012,2007-09-27,10.779999732971193,10.779999732971193,10.649999618530273,10.699999809265137,342192.0,0.013157836948407331,2.250005960470062,-1.6000228885328807,51.21950273968467,41.21156917642111,-0.0692043977246719,0.030695236358436517,0.06674411662923951,1.3719553377580365,20.08252137297775,0.13999938964843928,-0.1472017157587988,0.0019998073577891518,-0.2892477345720401,0.2932473492876184,-0.1436239636071246,0.1476235783227029,0.0837126638587371,93.10328951911849,51.2568779706244,0.1456237709649143,9,-0.044999599456788886,0.07000017166137518,0.45250034332275213,0.9500002861022931,-1.0399999618530291,3,-0.14564004950967613,-1.210520503940211,10.640000343322754,1.099992370634592,10.56999969482422,-1.1818418269147024,10.729999542236328,-0.14564004950967613
2013,2007-09-28,10.670000076293944,10.779999732971193,10.619999885559082,10.779999732971193,385879.0,-0.010204050037293633,1.9090972143952636,-1.3749970197649328,51.219502739684536,41.63442375520821,0.04208575509625945,0.11509226522090543,0.16265698428395048,1.469536594168373,20.84690044571074,0.15999984741211115,-0.13271836680812754,-0.08799986839294682,-0.3480887148417011,0.17208897805580747,-0.21804429161732486,0.04204455483143121,0.17248959045910084,55.17236843403307,9.685233665515469,0.13004442322437745,9,0.06500005722046076,0.17999982833862482,0.31999993324279963,1.0599999427795428,-1.2100000381469709,4,-0.10965323973084029,2.250005960470062,10.779999732971193,-1.210520503940211,10.640000343322754,1.099992370634592,10.56999969482422,-0.10965323973084029
2014,2007-10-01,10.649999618530273,10.760000228881836,10.59000015258789,10.760000228881836,149032.0,-0.001874457134082519,2.0908933277847135,1.00000866979354,43.63634472049961,41.42338074950792,0.06412668911853991,0.11084760508743763,0.17514015813482864,1.4641025691307679,21.698645494926577,0.1700000762939453,-0.10920883963795802,-0.08900032043456996,-0.3192311746007679,0.14123053373162797,-0.20411574751766892,0.026115106648529007,0.17254068195049754,51.851721032089095,6.076916579469518,0.11511542708309862,10,0.08500051498413086,0.20000028610229492,0.28750038146972656,1.080000400543213,-0.9899997711181641,0,-0.10516431227005463,1.9090972143952636,10.670000076293944,2.250005960470062,10.779999732971193,-1.210520503940211,10.640000343322754,-0.10516431227005463
2015,2007-10-02,10.649999618530273,10.729999542236328,10.609999656677246,10.670000076293944,175066.0,0.0,-1.3999885559518588,0.18182133444304113,47.05880152999355,41.53905555918512,0.05939934377707523,0.08529225089235482,0.17456023536247045,1.4382501952948026,22.528642077943253,0.11999988555908203,-0.09240290696576281,-0.07000031471252477,-0.25795318790709665,0.11795255848204711,-0.1639767513098107,0.02397612188476117,0.15378827765456116,38.09519484470921,-8.601642688418117,0.09397643659728588,10,0.030000686645507812,0.20000028610229492,0.24750041961669922,1.080000400543213,-1.3899993896484375,1,-0.09389671697828683,2.0908933277847135,10.649999618530273,1.9090972143952636,10.670000076293944,2.250005960470062,10.779999732971193,-0.09389671697828683
2016,2007-10-03,10.630000114440918,10.649999618530273,10.600000381469727,10.649999618530273,173213.0,-0.0018778877751842726,4.000047684898193,0.9999523173756372,50.52632846992309,43.318283713270894,0.0501877524057317,0.08524725718582005,0.2034068464219203,1.4283461188779434,23.247491602949406,0.049999237060546875,-0.09232508845085974,-0.07449984550476074,-0.23521861346077344,0.08621892245125196,-0.1548592294827671,0.005859538473245607,0.15616052170573624,21.052657996576606,-28.361292340305035,0.08035938397800665,10,0.02500009536743164,0.2199997901916504,0.2674999237060547,1.0999999046325684,-1.5799999237060547,2,-0.0696142768721959,-1.3999885559518588,10.649999618530273,2.0908933277847135,10.649999618530273,1.9090972143952636,10.670000076293944,-0.0696142768721959
2017,2007-10-04,10.390000343322754,10.5,10.119999885559082,10.479999542236328,601029.0,-0.022577588761464207,4.846150460330851,4.5000715273472895,36.607164144536334,43.481844040142,0.26647721340460073,0.3004862094626759,0.44900254120237904,1.6329110234347883,24.60985436306918,0.5100002288818359,-0.09912757871639499,-0.2889996528625485,-0.4783919833841246,-0.09960732234097236,-0.38369581812333564,-0.1943034876017613,0.3795906683880119,40.909169725168226,-8.24628290798097,0.09469616526078761,10,0.06999969482421875,0.2649993896484375,0.5074996948242188,1.3399996757507324,-1.5399999618530273,3,-0.07122239656787399,4.000047684898193,10.630000114440918,-1.3999885559518588,10.649999618530273,2.0908933277847135,10.649999618530273,-0.07122239656787399
2018,2007-10-05,10.229999542236328,10.399999618530273,10.050000190734863,10.399999618530273,523146.0,-0.015399499114478132,3.1176384790584435,1.888906549681576,32.2834409157674,42.97532871461054,0.39425769476696537,0.4422044805683427,0.6125330318973159,1.7589012358441316,25.43483386910471,0.34999942779541016,-0.12233766770388499,-0.42300043106079066,-0.6957718965725803,-0.150228965549001,-0.5593861638166846,-0.2866146983048967,0.48762417938230307,25.352019976117845,-23.209343537767708,0.13638573275589452,10,0.18500041961669922,0.3900003433227539,0.6750004291534424,1.5000004768371582,-1.2099990844726562,4,-0.04789831799064259,4.846150460330851,10.390000343322754,4.000047684898193,10.630000114440918,-1.3999885559518588,10.649999618530273,-0.04789831799064259
2019,2007-10-08,10.0600004196167,10.229999542236328,10.010000228881836,10.199999809265137,527781.0,-0.0166177057895025,1.2000057220786404,0.8235254518731278,26.428570455434198,42.05508933056718,0.5131902189970745,0.597139172780718,0.7802906671788552,1.894673646506126,26.005180317809025,0.2199993133544922,-0.12651282508748274,-0.5639995574951175,-0.9446028953123484,-0.18339621967788666,-0.754301226403733,-0.3736978885865021,0.590860948913555,6.944477558167566,-37.57173069481932,0.19030166890861522,10,0.33499956130981445,0.49499988555908203,0.8549995422363281,1.669999599456787,-1.0399999618530273,0,-0.05964218254899312,3.1176384790584435,10.229999542236328,4.846150460330851,10.390000343322754,4.000047684898193,10.630000114440918,-0.05964218254899312
2020,2007-10-09,10.050000190734863,10.140000343322754,10.0,10.079999923706056,356871.0,-0.0009940584954982734,-1.1538495396691486,0.21428474114442686,18.749986030158468,39.747737971742424,0.49357628798120423,0.5785189136478337,0.777570865662577,1.8689238407096553,26.615699662580226,0.1400003433227539,-0.1329047393172864,-0.5369997978210446,-0.9871739291273744,-0.08682566651471468,-0.7620868634742095,-0.3119127321678796,0.5239578410375803,7.692341550587317,-31.538624185426777,0.22508706565316491,10,0.3399996757507324,0.5,0.8849997520446777,1.6349997520446777,-1.0399999618530273,1,-0.03880600357423847,1.2000057220786404,10.0600004196167,3.1176384790584435,10.229999542236328,4.846150460330851,10.390000343322754,-0.03880600357423847
2021,2007-10-10,9.539999961853027,9.729999542236328,9.399999618530273,9.56999969482422,1238945.0,-0.05074629046793522,-1.1290288839872147,1.0,14.457818866207546,35.66310643024497,0.9288061910050445,1.050216553232687,1.2712415886849868,2.341442188012463,27.465521335737584,0.6500005722045898,-0.1592316430364189,-0.988500022888184,-1.6333589777078554,-0.34364106806851247,-1.3109295002980197,-0.6660705454783482,0.9536039454712739,12.727299524723565,-24.50711133070643,0.32242947740983535,10,0.5499997138977051,0.6999998092651367,1.4149999618530273,2.1449999809265137,-0.619999885559082,2,-0.029350076948722048,-1.1538495396691486,10.050000190734863,1.2000057220786404,10.0600004196167,3.1176384790584435,10.229999542236328,-0.029350076948722048
2022,2007-10-11,9.380000114440918,9.68000030517578,9.140000343322754,9.640000343322754,1047494.0,-0.016771472542126853,2.1764689382804927,8.666751438471051,13.333326269076139,31.453531266844035,0.971494766575578,1.1726794601230495,1.4146502970440267,2.4599348225725866,28.48451184115276,0.5399999618530256,-0.17749745735786426,-1.086499881744384,-1.9084429376237342,-0.26455682586503393,-1.49747140968406,-0.6755283538047081,0.9386271066763392,19.047611839192253,-17.514239109177158,0.41097152793967523,10,0.570000171661377,0.690000057220459,1.5749998092651367,2.239999771118164,-0.7300004959106463,3,-0.03518122811086166,-1.1290288839872147,9.539999961853027,-1.1538495396691486,10.050000190734863,1.2000057220786404,10.0600004196167,-0.03518122811086166
2023,2007-10-12,9.039999961853027,9.460000038146973,8.949999809265137,9.390000343322754,1047694.0,-0.03624735057992645,1.0816345596163504,1.3461541283057623,9.952610062395621,27.71089408261026,1.18005991719909,1.4574520366879788,1.733121663319018,2.758264679660549,29.293318585874783,0.5100002288818359,-0.22137828089221223,-1.344000053405761,-2.3758996492478204,-0.31210045756370164,-1.8599498513267907,-0.8280502554847313,1.0664744212612192,7.031263387764803,-27.76940382234043,0.5159497979210298,10,0.7999997138977051,0.934999942779541,1.9149999618530273,2.5199999809265137,-0.810000419616701,4,-0.02101765278595802,2.1764689382804927,9.380000114440918,-1.1290288839872147,9.539999961853027,-1.1538495396691486,10.050000190734863,-0.02101765278595802
2024,2007-10-15,9.0,9.119999885559082,8.890000343322754,9.050000190734863,546199.0,-0.004424774559935729,1.4210531599315361,0.14285753211154162,10.552766949765783,23.654668018140505,1.0743757916259735,1.438910997350101,1.7561646079174373,2.7551403578626132,30.229825894380603,0.22999954223632812,-0.3029167952390406,-1.3000000000000007,-2.4916021505657397,-0.10839784943426167,-1.8958010752828702,-0.7041989247171312,0.8751794683444238,8.799972534179688,-27.529946461438556,0.5958010752828696,10,0.7699999809265137,0.9250001907348633,1.9549999237060547,2.559999942779541,-0.5,0,0.0022222730848524552,1.0816345596163504,9.039999961853027,2.1764689382804927,9.380000114440918,-1.1290288839872147,9.539999961853027,0.0022222730848524552
2025,2007-10-16,8.859999656677246,9.0,8.84000015258789,9.0,386990.0,-0.015555593702528236,1.2857065006369166,2.799996185317286,6.79608863803243,18.795752481263765,1.0434973580269933,1.5098297843695114,1.8743300829841267,2.850445165839197,31.236193962246006,0.15999984741210938,-0.38958081222935803,-1.347000312805175,-2.682256657663137,-0.011743967947213108,-2.014628485234155,-0.679372140376195,0.818143986662843,2.247136831998903,-32.44379461954485,0.6676281724289806,10,0.8100004196166992,1.0400004386901855,2.075000286102295,2.700000286102295,-0.6499996185302734,1,0.01805878186076937,1.4210531599315361,9.0,1.0816345596163504,9.039999961853027,2.1764689382804927,9.380000114440918,0.01805878186076937
2026,2007-10-17,8.90999984741211,8.949999809265137,8.850000381469727,8.869999885559082,355543.0,0.005643362604103697,-1.5000178816236514,-0.2857133125796146,2.5380804039318434,15.010298732307714,0.8089241868401498,1.3776715208192059,1.7916649448019974,2.7578218368285974,33.70257211440629,0.09999942779541016,-0.47333411690039284,-1.2000000953674324,-2.6178858333979296,0.21788564266306487,-1.9089429643826819,-0.49105722635218285,0.6005150977775404,8.333295489121321,-18.185281245783635,0.7089428690152487,10,0.7100000381469727,0.9900002479553223,2.0300002098083496,2.6500000953674316,-0.7499999999999982,2,0.011223387562545373,1.2857065006369166,8.859999656677246,1.4210531599315361,9.0,1.0816345596163504,9.039999961853027,0.011223387562545373
2027,2007-10-18,8.819999694824219,8.930000305175781,8.800000190734863,8.90999984741211,391979.0,-0.010101027399459617,-1.0000146720072773,-2.250005960470162,2.56411134216647,11.708151001907611,0.7295157683101507,1.3892579917931371,1.8359976059130751,2.804242786125908,36.3225914603097,0.13000011444091797,-0.5754545004285809,-1.1950002193450935,-2.6931323879537743,0.30313194926358733,-1.944066303649434,-0.4459341350407531,0.5564122918450796,3.0302285928965698,-19.0432816168192,0.7490660843043402,10,0.695000171661377,1.0600004196166992,2.1200003623962402,2.7400002479553223,-0.38000011444091975,3,0.01133791212355817,-1.5000178816236514,8.90999984741211,1.2857065006369166,8.859999656677246,1.4210531599315361,9.0,0.01133791212355817
2028,2007-10-19,8.850000381469727,8.979999542236328,8.720000267028809,8.829999923706055,692224.0,0.003401438512873556,-1.166662693019892,-0.22222693171703473,4.081675351910519,9.225162657071646,0.5399585908881459,1.2791356196522656,1.76908546953352,2.7313529444360913,39.11635620776524,0.25999927520751953,-0.6923136505736345,-1.0724995613098152,-2.620181980467919,0.4751828578482886,-1.846340770888867,-0.29865835173076327,0.41112924601268475,32.50005960470162,13.606982509016515,0.7738412095790518,10,0.5799999237060547,0.9899997711181641,2.067499876022339,2.7099995613098145,-0.5200004577636719,4,-0.022598955290241585,-1.0000146720072773,8.819999694824219,-1.5000178816236514,8.90999984741211,1.2857065006369166,8.859999656677246,-0.022598955290241585
2029,2007-10-22,8.619999885559082,8.819999694824219,8.600000381469728,8.819999694824219,316717.0,-0.025988755479855463,1.1999952316238527,-9.999761586877742,3.6530056179652917,7.547720389050182,0.6081694345873121,1.4155301571064616,1.9648660472005943,2.9166914244661832,42.10707297670489,0.24999999999999822,-0.7901788122002014,-1.1970000743865974,-2.79960453381738,0.4056043850441853,-1.9983023041019887,-0.39569784467120606,0.5329038698326087,4.9998807905963405,-10.990680897924523,0.8013022297153918,10,0.5450000762939453,1.1600003242492676,2.267500400543213,2.940000057220459,-0.2699995040893537,0,-0.04524365991884938,-1.166662693019892,8.850000381469727,-1.0000146720072773,8.819999694824219,-1.5000178816236514,8.90999984741211,-0.04524365991884938
2030,2007-10-23,8.550000190734862,8.75,8.550000190734862,8.75,423617.0,-0.008120614356560418,1.0000000000000178,1.0000000000000089,3.571465064040879,6.338125522142775,0.49508106572076116,1.3981195412455776,1.9988044940373104,2.941168640993064,44.57372189085718,0.1999998092651385,-0.8802555544837087,-1.1659997940063498,-2.8224945026078405,0.49049491459514094,-1.994247148307096,-0.33775243970560354,0.4923228898724368,0.0,-14.716137947148699,0.8282473543007455,10,0.565000057220459,1.2049999237060565,2.297499895095827,3.0099997520446795,-0.1100006103515625,1,-0.005847975394087546,1.1999952316238527,8.619999885559082,-1.166662693019892,8.850000381469727,-1.0000146720072773,8.819999694824219,-0.005847975394087546
2031,2007-10-24,8.640000343322754,8.739999771118164,8.590000152587889,8.649999618530272,404547.0,0.010526333401187582,-1.7272743035987754,0.04999642371789354,8.134012555634811,5.760423998427073,0.29501419070203383,1.2127818542369369,1.8727230424379329,2.809219980396506,47.542480181357085,0.18999958038330256,-0.9532701304375255,-0.9759996414184577,-2.639089883859759,0.6870906010228444,-1.8075447626391092,-0.14445452019780625,0.30385815931005666,20.930299609436837,9.133836791097664,0.8315451212206509,10,0.36499977111816406,1.114999771118164,2.177499771118164,2.919999599456787,-0.16000080108642756,2,-0.04976855186216489,1.0000000000000178,8.550000190734862,1.1999952316238527,8.619999885559082,-1.166662693019892,8.850000381469727,-0.04976855186216489
2032,2007-10-25,9.210000038146973,9.229999542236328,8.800000190734863,8.800000190734863,1387424.0,0.06597218427945206,-1.0975585928413922,-41.00295660468063,29.600017700188587,7.943469291515179,-0.3370839562493675,0.5471854350182248,1.2734887056572148,2.2014377991232656,49.598607787480034,0.5899991989135742,-1.012623483465802,-0.327499961853027,-1.905278151490812,1.250278227784758,-1.1163890566719186,0.4613891329658646,-0.6599998474121112,97.05889365259014,83.38418263687964,0.7888890948188922,10,-0.32000017166137695,0.49000024795532227,1.5924999713897705,2.3499999046325684,-0.46000003814697266,3,-0.11400653489531565,-1.7272743035987754,8.640000343322754,1.0000000000000178,8.550000190734862,1.1999952316238527,8.619999885559082,-0.11400653489531565
2033,2007-10-26,9.5,9.5,9.100000381469727,9.199999809265137,1018825.0,0.03148750929987787,1.666662428116844,0.731708054596712,39.31297640458479,11.139048119828402,-0.6201905632409961,0.1739565793673581,0.9631463632357011,1.8800675939056557,51.19851388606618,0.39999961853027344,-1.0089126806147029,0.02100000381469691,-1.4640113477511427,1.5060113553805365,-0.721505671968222,0.7635056795976158,-0.93639982223511,100.0,81.94311860779882,0.7425056757829197,10,-0.47499990463256836,0.17500019073486328,1.2925000190734863,2.059999942779541,-0.810000419616701,4,-0.11157899153860007,-1.0975585928413922,9.210000038146973,-1.7272743035987754,8.640000343322754,1.0000000000000178,8.550000190734862,-0.11157899153860007
2034,2007-10-29,9.529999732971193,9.829999923706056,9.510000228881836,9.59000015258789,622097.0,0.0031578666285465573,-5.400030517752785,-0.20000127156494085,40.15151132018088,14.845206195622673,-0.633749094334835,0.05875970103566708,0.9104767887552665,1.8188729379307613,52.3141639020368,0.32999992370605646,-0.9854174945517027,0.1069997310638442,-1.27282632687281,1.4868257890004983,-0.5829132979044829,0.7969127600321713,-0.9289435623168991,76.56248020939123,54.831906194949056,0.6899130289683274,10,-0.3399996757507342,0.1450004577636701,1.2625002861022931,2.030000209808348,-1.0799999237060547,0,-0.12591813671447094,1.666662428116844,9.5,-1.0975585928413922,9.210000038146973,-1.7272743035987754,8.640000343322754,-0.12591813671447094
2035,2007-10-30,9.649999618530273,9.75,9.59000015258789,9.68000030517578,450501.0,0.012591803664370849,-1.1333367241839707,0.5000079472303754,52.444435778962976,20.390356792848355,-0.7039283074920579,-0.14756464601272867,0.7732473878403852,1.6674205404890827,53.490105031168035,0.22000026702880682,-0.9089967499742713,0.27699961662292516,-0.9828767791538908,1.5368760123997411,-0.3529385812654837,0.906937814511334,-0.9752068226928738,85.48384367736874,60.02787905413933,0.6299381978884083,10,-0.45999956130981445,0.015000343322753906,1.142500400543213,1.9100003242492676,-1.099999427795412,1,-0.13471495217100737,-5.400030517752785,9.529999732971193,1.666662428116844,9.5,-1.0975585928413922,9.210000038146973,-0.13471495217100737
2036,2007-10-31,9.890000343322754,9.90999984741211,9.649999618530273,9.649999618530273,825814.0,0.024870542412418706,-1.166662030763851,-7.999841057918968,60.94420231959606,26.877033568118307,-0.8831718389954073,-0.4699409407360857,0.5110360039600899,1.4010353713883354,54.488419105464345,0.26000022888183594,-0.8265806463809806,0.5540003299713128,-0.5884329565360957,1.6964336164787213,-0.017216313282391482,1.125216973225017,-1.1458951198132343,98.19824231754959,68.96024131823555,0.5712166432537041,10,-0.6600003242492676,-0.22500038146972656,0.9024996757507324,1.6299996376037598,-1.2800006866455078,2,-0.14661281219453393,-1.1333367241839707,9.649999618530273,-5.400030517752785,9.529999732971193,1.666662428116844,9.5,-0.14661281219453393
2037,2007-11-01,9.649999618530273,9.93000030517578,9.56999969482422,9.899999618530273,279803.0,-0.02426700874227139,1.3225742939765004,-1.0416635208754703,63.67710760727646,33.498748263158966,-0.5733478175318254,-0.30379760581127613,0.7210659845760254,1.6102737827753852,53.899229254789404,0.36000061035155895,-0.7204342604931675,0.35099964141845774,-0.6912428417230636,1.393242124559979,-0.17012160015230293,0.8721208829892184,-0.8126228251085461,66.26497441165198,32.804461390799105,0.5211212415707607,11,-0.40999937057495295,0.015000343322753906,1.142500400543213,1.830000400543213,-0.8099994659423828,3,-0.12124353601499338,-1.166662030763851,9.890000343322754,-1.1333367241839707,9.649999618530273,-5.400030517752785,9.529999732971193,-0.12124353601499338
2038,2007-11-02,9.739999771118164,9.800000190734863,9.449999809265137,9.550000190734863,362694.0,0.009326441051362266,1.2580639207036262,-0.7599983215332031,66.22804669317986,40.451530604849474,-0.5853844975988078,-0.45575639284465197,0.6034572544212171,1.4854112207331056,53.2247055691249,0.35000038146972656,-0.6032151062339111,0.4654997825622562,-0.5051749972932313,1.4361745624177438,-0.019837607365488452,0.9508371724900009,-0.7933606265210322,60.416596300145066,22.852021652500532,0.48533738992774406,11,-0.4999995231628436,-0.07499980926513672,1.0525002479553223,1.7100000381469727,-0.8599996566772461,4,-0.10164268936163545,1.3225742939765004,9.649999618530273,-1.166662030763851,9.890000343322754,-1.1333367241839707,9.649999618530273,-0.10164268936163545
2039,2007-11-05,9.460000038146973,9.600000381469727,9.40999984741211,9.59000015258789,400930.0,-0.028747406524738284,1.533330790211524,-0.6842126397261443,62.39669193507452,46.98766692385321,-0.19411318483457762,-0.23506377932717726,0.8510584303787194,1.7279277440560925,52.452390518726254,0.3299999237060547,-0.47963759489549496,0.21550006866455007,-0.6876982924230823,1.1186984297521825,-0.23609911187926613,0.6670992492083663,-0.4150247774919755,9.615412830576272,-31.077484688141194,0.45159918054381615,11,-0.1999998092651385,0.19500017166137695,1.3324999809265137,1.5749998092651367,-0.6700000762939453,0,-0.08139539689838116,1.2580639207036262,9.739999771118164,1.3225742939765004,9.649999618530273,-1.166662030763851,9.890000343322754,-0.08139539689838116
2040,2007-11-06,9.65999984741211,9.65999984741211,9.470000267028807,9.5,445151.0,0.021141628801125467,1.3749970197649413,-1.2307669735539009,64.59143059222023,53.2607133723627,-0.24596730380305942,-0.4909508306974537,0.629665087184712,1.492664223150694,51.53082351958529,0.19999980926513672,-0.3483210711799991,0.4349998950958245,-0.4099353694716825,1.2799351596633315,0.012532262812070982,0.857467527379578,-0.5265220823050338,48.0768807541358,3.1547753242992798,0.42246763228375306,11,-0.2949995994567871,-0.019999980926513672,1.132500171661377,1.2899999618530273,-1.2299995422363281,1,-0.12525880509937348,1.533330790211524,9.460000038146973,1.2580639207036262,9.739999771118164,1.3225742939765004,9.649999618530273,-0.12525880509937348
2041,2007-11-07,9.260000228881836,9.670000076293944,9.220000267028807,9.510000228881836,650420.0,-0.04140782865927606,-1.7272722018321818,-1.5625014901175405,57.63889532765985,56.376144219859505,0.280752187729,-0.11911049695044973,1.0006030217173638,1.8526404164459933,49.61626862956497,0.4499998092651367,-0.1853399992894289,0.04900026321411133,-0.7831408087138474,0.88114133514207,-0.36707027274986714,0.4650707991780898,-0.04687020976789036,5.63379714139522,-42.745491575593604,0.41607053596397936,11,0.25500011444091797,0.3399996757507324,1.5049998760223389,1.6599998474121094,-0.7700004577636719,2,-0.07667386831508838,1.3749970197649413,9.65999984741211,1.533330790211524,9.460000038146973,1.2580639207036262,9.739999771118164,-0.07667386831508838
2042,2007-11-08,9.050000190734863,9.260000228881836,9.010000228881836,9.25,555823.0,-0.022678189304141116,1.2727245141685488,0.7999992370605469,53.267970291490826,57.926699096182396,0.5203945045648144,0.06840639255395153,1.174633421264799,2.020510553464982,47.44137371224929,0.25,-0.0075917577755379995,-0.1444997787475586,-0.9756174798060417,0.6866179223109246,-0.5600586292767993,0.2710590717816821,0.8800001144409162,5.063286555002263,-43.452304640432,0.4155588505292413,11,0.4200000762939453,0.47499990463256836,1.7024998664855957,1.869999885559082,-0.7399997711181623,3,-0.04861884251760318,-1.7272722018321818,9.260000228881836,1.3749970197649413,9.65999984741211,1.533330790211524,9.460000038146973,-0.04861884251760318
2043,2007-11-09,8.850000381469727,9.119999885559082,8.800000190734863,9.100000381469727,347447.0,-0.022099425972376352,1.2069019948304098,1.2500011920940324,53.79538805577893,59.44268540013775,0.6911805733156484,0.2671383978131914,1.3314070272127445,2.179184827608271,45.102175927146114,0.31999969482421875,0.149418397247727,-0.334999608993531,-1.1778142828305995,0.5078150648435376,-0.7564069459120653,0.08640772792500329,1.0615999221801733,5.747149116316504,-46.27878362620755,0.4214073369185347,11,0.5149998664855957,0.6249995231628418,1.7074995040893555,1.9449996948242188,-0.5100002288818377,4,-0.001129969316473134,1.2727245141685488,9.050000190734863,-1.7272722018321818,9.260000228881836,1.3749970197649413,9.65999984741211,-0.001129969316473134
2044,2007-11-12,9.020000457763672,9.020000457763672,8.829999923706055,9.0,178526.0,0.01920904734082196,17.999618539004388,-0.0800018310546875,57.5079912115716,60.0053026704276,0.4930820754571741,0.10404813443508587,1.12055444828232,1.9681088782920302,42.57054683013227,0.1900005340576172,0.22993470151293316,-0.1659995555877689,-1.0079369925647246,0.6759378813891868,-0.5869682740762467,0.2549691629007089,0.8471358413696262,25.287390341141457,-31.943079938300702,0.42096871848847783,11,0.3449997901916504,0.36999940872192383,1.4974994659423828,1.739999771118164,-0.8500003814697266,0,-0.015521101576248086,1.2069019948304098,8.850000381469727,1.2727245141685488,9.050000190734863,-1.7272722018321818,9.260000228881836,-0.015521101576248086
2045,2007-11-13,9.020000457763672,9.0600004196167,8.869999885559082,9.0,147605.0,0.0,2.799996185317286,1.0,56.25000196067913,59.48372485277015,0.44065870414793906,0.12295348594285826,1.0788596555390306,1.929330411395064,39.78569202686154,0.1900005340576172,0.26237183378267304,-0.17399959564209055,-1.0058748626151353,0.6578756713309541,-0.589937229128612,0.2419380378444309,0.8044503970336887,25.287390341141457,-35.02559218784104,0.4159376334865223,11,0.3449997901916504,0.3249998092651367,1.4549996852874756,1.7199997901916504,-0.9200000762939435,1,-0.025498945037489285,17.999618539004388,9.020000457763672,1.2069019948304098,8.850000381469727,1.2727245141685488,9.050000190734863,-0.025498945037489285
2046,2007-11-14,9.010000228881836,9.449999809265137,8.979999542236328,9.380000114440918,458690.0,-0.0011086727687722453,-1.1860413538587102,-18.499570856379936,45.967746587250225,57.51601807276724,0.34945222174983215,0.14844022703082516,1.0490906496581047,1.9048904835441114,36.32075489286719,0.4700002670288086,0.2896977773954852,-0.1889998435974114,-1.0148681902691141,0.6368685030742913,-0.6019340169332619,0.22393432973843908,0.773472599353024,32.30771713709736,-22.392294795734934,0.412934173335851,11,0.28999996185302734,0.23000001907348455,1.4599997997283936,1.7249999046325684,-1.1000003814697275,2,-0.06437290887594505,2.799996185317286,9.020000457763672,17.999618539004388,9.020000457763672,1.2069019948304098,8.850000381469727,-0.06437290887594505
2047,2007-11-15,8.920000076293945,9.09000015258789,8.869999885559082,8.90999984741211,243082.0,-0.009988917902509331,-3.8888865341414824,-0.027027653986231002,37.28070725804495,54.29964702441892,0.363207365784211,0.25962752226718067,1.0987453179912041,1.9590984642037448,32.71811285874019,0.2200002670288086,0.2648007966632022,-0.2840000152587887,-1.1013742072787984,0.533374176761221,-0.6926871112687927,0.12468708075121526,0.8241338464409154,18.461531689882538,-29.248068505775908,0.40868709601000447,11,0.315000057220459,0.3200001716613752,1.244999647140503,1.5149998664855957,-1.1700000762939453,3,-0.04820631182712232,-1.1860413538587102,9.010000228881836,2.799996185317286,9.020000457763672,17.999618539004388,9.020000457763672,-0.04820631182712232
2048,2007-11-16,8.649999618530272,8.899999618530273,8.619999885559082,8.899999618530273,322704.0,-0.03026910935586591,1.2399978637695312,-24.99942780850676,32.53969004845186,50.98220237034973,0.516664059646482,0.5416466776834898,1.329266701972113,2.1915330164922135,29.054085161242078,0.3000001907348633,0.18447095844254768,-0.5440004348754908,-1.3841856801847658,0.2961848104337843,-0.9640930575301283,-0.12390781222085323,1.0563689549245883,3.6144259914190147,-38.77471791545588,0.4200926226546372,11,0.495000362396242,0.5900006294250488,1.3600006103515643,1.6550006866455096,-0.5299997329711896,4,-0.039306267503782855,-3.8888865341414824,8.920000076293945,-1.1860413538587102,9.010000228881836,2.799996185317286,9.020000457763672,-0.039306267503782855
2049,2007-11-19,8.229999542236326,8.779999732971191,8.189999580383299,8.729999542236326,375815.0,-0.04855492425620567,-1.0344835524044167,1.9999999999999858,24.8227079871193,46.563455414227406,0.8312555340936463,0.981239474325589,1.7076394541755295,2.5685887895055597,25.3804541237151,0.5900001525878924,0.0971412285703348,-0.9445004940032984,-1.8558666403116604,-0.033134347694936395,-1.4001835671574785,-0.4888174208491183,1.411186909944787,3.174599570392501,-32.36862529186478,0.4556830731541806,11,0.7000002861022949,0.8300004005432129,1.677500247955324,1.9800004959106463,-0.009999275207517755,0,0.013365810020649516,1.2399978637695312,8.649999618530272,-3.8888865341414824,8.920000076293945,-1.1860413538587102,9.010000228881836,0.013365810020649516
2050,2007-11-20,8.5,8.539999961853027,8.100000381469728,8.359999656677246,504755.0,0.032806861820347866,2.999991330243994,-0.2800006866455078,25.614040488642445,43.00513820989214,0.423992205528684,0.7455244926717874,1.393455160116467,2.258055459582355,21.51413909707983,0.439999580383299,-0.00779000010612485,-0.6720000267028805,-1.5908230084427792,0.24682295503701823,-1.131411517572829,-0.21258853583293202,1.025091502437288,29.629613931280225,1.9287208825315467,0.4594114908699491,11,0.27500009536743164,0.5150003433227539,1.3475000858306885,1.6800003051757812,-0.34000015258788885,1,-0.03882352043600645,-1.0344835524044167,8.229999542236326,1.2399978637695312,8.649999618530272,-3.8888865341414824,8.920000076293945,-0.03882352043600645
2051,2007-11-21,8.210000038146973,8.479999542236326,8.100000381469728,8.479999542236326,434568.0,-0.034117642570944406,1.8148137682567262,-1.9285631569267112,25.172425926650646,39.88341105824323,0.6139497208063602,1.055789022144296,1.6375695170184024,2.503987670099992,17.438883602153833,0.39999961853027166,-0.09931946960960936,-0.9404999732971184,-1.9292040419132697,0.0482040953190328,-1.434852007605194,-0.4461479389890428,1.1725823521935599,11.111079000857185,-11.22791816125115,0.4943520343080753,11,0.565000057220459,0.8050003051757812,1.5750000476837158,1.945000171661377,-0.34999990463256925,2,-0.013398252882599437,2.999991330243994,8.5,-1.0344835524044167,8.229999542236326,1.2399978637695312,8.649999618530272,-0.013398252882599437
2052,2007-11-22,8.159999847412111,8.229999542236326,8.109999656677246,8.199999809265138,338766.0,-0.0060901571866675,1.4000114441574159,0.14814827896791155,22.37762960631271,36.39254900830254,0.5860570115408521,1.0783817060417356,1.6430584522619114,2.510140011937759,16.217924923375893,0.11999988555908025,-0.22665588579897822,-0.9380001544952368,-2.020465181951092,0.1444648729606186,-1.4792326682231636,-0.39676764076730997,1.0943243420413413,7.499940395298397,-9.608477568339763,0.5412325137279274,11,0.6150002479553205,0.8550004959106428,1.6000001430511457,1.9950003623962385,-0.35999965667724876,3,-0.0306372554748624,1.8148137682567262,8.210000038146973,2.999991330243994,8.5,-1.0344835524044167,8.229999542236326,-0.0306372554748624
2053,2007-11-23,8.439999580383299,8.460000038146973,8.210000038146973,8.289999961853027,287903.0,0.03431369340772572,1.631571550469307,-3.7499940395297937,32.167827970528094,33.57697531485326,0.2701965672702027,0.7535316283533238,1.3186267148563022,2.185240056531894,15.86790568193618,0.3000001907348615,-0.30778017618164455,-0.605000400543215,-1.7081919958881713,0.49819119480174034,-1.1565961982156931,-0.053404602870736895,0.6988922282717809,49.999929876821234,30.62413597834717,0.5515957976724778,11,0.33500051498413264,0.5750007629394549,1.2575004100799578,1.695000648498537,-0.6999998092651349,4,-0.08175350884934085,1.4000114441574159,8.159999847412111,1.8148137682567262,8.210000038146973,2.999991330243994,8.5,-0.08175350884934085
2054,2007-11-26,8.329999923706055,8.649999618530272,8.319999694824219,8.479999542236326,234935.0,-0.01303313532537509,-2.882350301248731,-1.0,25.99278512791625,30.215062333435164,0.3039949371778601,0.810579645539022,1.3823224256434337,2.249882697550678,16.521252435704685,0.3299999237060529,-0.3673950827535837,-0.6550000667572018,-1.7774879896948281,0.46748785618042454,-1.216244028226015,-0.09375610528838862,0.7050027422304908,41.818156597007835,24.995814324936887,0.5612439614688134,11,0.44500017166137695,0.6850004196166992,1.3050003051757812,1.765000343322754,-0.6900000572204581,0,-0.025210088843979572,1.631571550469307,8.439999580383299,1.4000114441574159,8.159999847412111,1.8148137682567262,8.210000038146973,-0.025210088843979572
2055,2007-11-27,8.350000381469728,8.449999809265138,8.300000190734862,8.390000343322754,207071.0,0.0024010153597666672,-1.1428464383757568,0.26666709052298765,30.96235661973317,28.547796781488817,0.19999154498797722,0.7253836772178843,1.3140062263847003,2.1854584231130563,17.227885553670447,0.149999618530277,-0.41817358308907515,-0.5699996471405004,-1.6808457920317483,0.5408464977507466,-1.1254227195861244,-0.014576574694876498,0.5915020560201345,45.45460850748058,26.092684720190597,0.5554230724456235,11,0.24499988555908025,0.6649999618530256,1.1224997043609601,1.6649999618530256,-0.6600003242492694,1,-0.015568875269684423,-2.882350301248731,8.329999923706055,1.631571550469307,8.439999580383299,1.4000114441574159,8.159999847412111,-0.015568875269684423
2056,2007-11-28,8.439999580383299,8.489999771118164,8.310000419616701,8.329999923706055,371379.0,0.010778346682869255,-1.4000127157707678,-2.749994039529916,36.56386591761929,28.46814774366375,0.023059800616064052,0.5493496812594092,1.1715499851736997,2.0504690637760223,18.47760192170591,0.17999935150146307,-0.49958405937662675,-0.4075004100799582,-1.4381645503643004,0.623163730204384,-0.9228324802221284,0.10783166006221201,0.4173526515045509,61.11110129964613,38.29059537349602,0.5153320701421711,11,0.060000419616700995,0.5750007629394549,0.9950006008148211,1.4800004959106463,-0.7799997329711905,2,-0.03317532546115032,-1.1428464383757568,8.350000381469728,-2.882350301248731,8.329999923706055,1.631571550469307,8.439999580383299,-0.03317532546115032
2057,2007-11-29,8.479999542236326,8.529999732971191,8.329999923706055,8.5,308335.0,0.0047393322087359024,4.0,-0.18182291079651303,41.232210137329,29.433983309094543,-0.0960149014521452,0.4397480948126393,1.0826671669309036,1.9633387343124813,19.482729162858504,0.19999980926513672,-0.5809951827435373,-0.3090004444122325,-1.2789034916880961,0.6609026028636311,-0.7939519680501643,0.1759510792256993,0.3016175046097107,61.36358217754383,34.88045024378172,0.48495152363793165,11,-0.039999485015867364,0.5350008010864276,0.9000005722045916,1.4200005531311053,-0.9699993133544904,3,-0.0731131417677433,-1.4000127157707678,8.439999580383299,-1.1428464383757568,8.350000381469728,-2.882350301248731,8.329999923706055,-0.0731131417677433
2058,2007-11-30,8.75,8.789999961853027,8.479999542236326,8.479999542236326,404233.0,0.031839678341830435,-1.296295511380477,-13.49971390425218,43.891395099756004,31.55272632160973,-0.3915100186642668,0.09673621311982394,0.7665581962604247,1.648417167165693,19.850089742008866,0.310000419616701,-0.6249533228438775,0.010500001907349343,-0.8499156940581472,0.870915697872845,-0.4197078460753989,0.4407078498900976,-0.6499996185302717,91.83673866586743,62.508911498568565,0.4302078479827479,11,-0.30499982833862305,0.2650003433227539,0.5450000762939453,1.119999885559082,-1.7300000190734863,4,-0.10857140677315857,4.0,8.479999542236326,-1.4000127157707678,8.439999580383299,-1.1428464383757568,8.350000381469728,-0.10857140677315857
2059,2007-12-03,8.689999580383299,8.899999618530273,8.649999618530272,8.729999542236326,378056.0,-0.006857190813337244,-3.166670640313471,-0.14814775569024613,42.73126272702787,33.454639903652556,-0.2898806254668358,0.10128531344576608,0.7778351061750239,1.6650866113564415,20.179242898453587,0.2500000000000018,-0.6442218266967554,-0.011000394821168769,-0.8017604562730885,0.7797596666307509,-0.4063804255471286,0.3843796359047911,-0.5761992073059048,64.99996026353206,33.70857851123341,0.39538003072595973,12,-0.189999580383299,0.3250007629394549,0.6600005626678485,1.180000305175783,-1.8599996566772443,0,-0.10932104201818982,-1.296295511380477,8.75,4.0,8.479999542236326,-1.4000127157707678,8.439999580383299,-0.10932104201818982
2060,2007-12-04,8.449999809265138,8.680000305175781,8.390000343322754,8.649999618530272,219954.0,-0.027617926663648262,1.2307587911866222,4.999999999999911,38.799995880128535,34.96881434292787,-0.06450236825568645,0.25928044280148477,0.9704760385170719,1.8596005651834737,20.84836367218339,0.2999992370605451,-0.632815741442192,-0.190500164031981,-0.8458903377424214,0.4648900096784594,-0.5181952508872012,0.1371949228232392,-0.3047514663696287,23.7287423281647,-7.126985663721246,0.32769508685522036,12,0.05499982833862127,0.5650005340576154,0.9825003147125226,1.4200000762939435,-1.399999618530276,1,-0.09585798355775166,-3.166670640313471,8.689999580383299,-1.296295511380477,8.75,4.0,8.479999542236326,-0.09585798355775166
2061,2007-12-05,8.550000190734862,8.590000152587889,8.390000343322754,8.390000343322754,385703.0,0.011834364938100528,-1.4999999999999778,-0.8000000000000054,42.629487823940345,37.219020811553165,-0.12427013614815152,0.1089471248664644,0.8210457193941583,1.7155114534411506,20.78475334661894,0.19999980926513494,-0.552327761458729,-0.05499978065490829,-0.6425015334492219,0.5325019721394053,-0.3487506570520651,0.2387510957422485,-0.3745617968139605,38.59655873967658,5.918046015050614,0.293750876397157,12,0.004999637603761542,0.4650001525878924,0.8774998188018817,1.3199996948242205,-1.410000324249265,2,-0.10058480869349395,1.2307587911866222,8.449999809265138,-3.166670640313471,8.689999580383299,-1.296295511380477,8.75,-0.10058480869349395
2062,2007-12-07,8.609999656677246,8.699999809265138,8.510000228881836,8.510000228881836,465969.0,0.007017481240223056,-2.800013351516863,0.6249970197649259,49.13043568400215,39.10375500193918,-0.12708906707199397,0.015066221938230484,0.7067810873217226,1.627770727843897,20.02670784021087,0.18999958038330256,-0.4889111133648498,0.026999711990356445,-0.5220323067164685,0.5760317306971814,-0.24751629736305603,0.3015157213437689,-0.4055788137719709,43.137181570498136,6.5020892869881095,0.2745160093534126,12,-0.009999752044677734,0.4050006866455078,0.8375003337860107,1.260000228881836,-1.4699997901916495,4,-0.11033679990084455,-1.4999999999999778,8.550000190734862,1.2307587911866222,8.449999809265138,-3.166670640313471,8.689999580383299,-0.11033679990084455
2063,2007-12-10,8.84000015258789,8.850000381469727,8.560000419616701,8.689999580383299,364050.0,0.026713182936340063,2.4117435865790577,1.5000143051966188,64.45498658528658,43.37733294164699,-0.3289780641092914,-0.22737975787227782,0.4276153812187413,1.3739588556099918,18.782190633466563,0.28999996185302557,-0.3907076708345141,0.2575002193450935,-0.29052525486595826,0.8055256935561452,-0.016512517760432388,0.5315129564506194,-0.6077561586576152,88.23538211540225,45.41104912926206,0.2740127371055263,12,-0.24000024795532227,0.1100001335144043,0.6124999523162842,1.0299997329711914,-2.1200003623962402,0,-0.15045247746027468,-2.800013351516863,8.609999656677246,-1.4999999999999778,8.550000190734862,1.2307587911866222,8.449999809265138,-0.15045247746027468
2064,2007-12-11,8.880000114440918,8.90999984741211,8.770000457763674,8.800000190734863,399877.0,0.0045248824844552615,-1.0000000000000253,0.5333307902115179,60.10638540716062,46.61555836247226,-0.31598512819414815,-0.29345137573899294,0.33854610527516016,1.313651154447797,17.535233094553437,0.13999938964843572,-0.2719225175211655,0.30450019836425746,-0.22319514154625608,0.832195538274771,0.040652528409001576,0.5683478683195133,-0.6210458955266418,94.23081508053971,47.682836579083734,0.26384766995525677,12,-0.26999998092651367,0.005000114440917969,0.5724999904632568,0.9899997711181641,-1.75,1,-0.20945947179545832,2.4117435865790577,8.84000015258789,-2.800013351516863,8.609999656677246,-1.4999999999999778,8.550000190734862,-0.20945947179545832
2065,2007-12-12,8.789999961853027,8.8100004196167,8.609999656677246,8.800000190734863,225122.0,-0.010135152187839447,12.333079026002924,-0.12500298023508094,67.26189935558887,50.0264509666911,-0.17545873832163394,-0.2335394633638721,0.3774194311770316,1.3861268300320368,16.232619873054105,0.2700004577636719,-0.20496935995994292,0.22600007057189941,-0.2699797236998176,0.7219798648436164,-0.021989826563958204,0.47398996770775703,-0.4919830052288816,76.92307692307693,24.82297364703453,0.24798989713585848,12,-0.1700000762939453,0.0950002670288086,0.6675002574920654,1.0799999237060547,-1.489999771118165,2,-0.22298066514823778,-1.0000000000000253,8.880000114440918,2.4117435865790577,8.84000015258789,-2.800013351516863,8.609999656677246,-0.22298066514823778
2066,2007-12-13,8.430000305175781,8.779999732971191,8.369999885559082,8.779999732971191,427610.0,-0.04095559251872327,1.3428601011986343,34.99914171275987,56.783931879850435,51.754420049193484,0.2044762164141538,0.0851455854557166,0.6816996517279108,1.7311208649747982,16.6315673347283,0.4200000762939453,-0.11483766317421562,-0.10499958992004466,-0.5570592936875354,0.34706011384744606,-0.3310294418037891,0.12103026196369981,-0.09526437510435848,11.11118960282994,-44.70427505117313,0.22602985188374522,12,0.20999956130981445,0.4549999237060547,1.0724997520446777,1.4399995803833008,-1.1000003814697266,3,-0.16370107526492472,12.333079026002924,8.789999961853027,-1.0000000000000253,8.880000114440918,2.4117435865790577,8.84000015258789,-0.16370107526492472
2067,2007-12-14,8.489999771118164,8.560000419616701,8.380000114440918,8.5,389647.0,0.007117374112732167,1.7692127116405514,0.0285721292312555,51.412435162251356,52.590091167248524,0.16320746952819754,-0.009191413579040741,0.5732662283110308,1.6559929809461806,16.743020145097002,0.18000030517578303,-0.04619251813676151,-0.023500108718872426,-0.43778585892722255,0.3907856414894777,-0.2306429838230475,0.18364276638530264,-0.1207480060063002,22.222202599292515,-32.91079713611981,0.20714287510417542,12,0.15000009536743164,0.2850003242492676,1.067500352859497,1.380000114440918,-1.1599998474121094,4,-0.1590105937605658,1.3428601011986343,8.430000305175781,12.333079026002924,8.789999961853027,-1.0000000000000253,8.880000114440918,-0.1590105937605658
2068,2007-12-17,8.310000419616701,8.460000038146973,8.229999542236326,8.460000038146973,279104.0,-0.021201337615319726,2.0666810777818987,14.99961853900421,49.45653497835318,53.337343639618005,0.30645638585539814,0.15181358925527633,0.7068995040662784,1.819503965083351,16.366069099476075,0.2600002288818377,-0.0040134980976578305,-0.18649950027465678,-0.6050823531197338,0.23208335257042023,-0.3957909266971953,0.022791926147881725,0.5999994277954084,11.76482962896525,-43.191339704937825,0.20929142642253812,12,0.25999927520751775,0.46499967575073065,1.1874997615814191,1.559999465942381,-0.2800006866455096,0,-0.14079428327935883,1.7692127116405514,8.489999771118164,1.3428601011986343,8.430000305175781,12.333079026002924,8.789999961853027,-0.14079428327935883
2069,2007-12-18,8.340000152587889,8.390000343322754,8.25,8.310000419616701,390919.0,0.0036100759875259403,1.1538495396691486,-0.1999987284309897,49.729723320810024,54.55175779969373,0.24762897893681313,0.1375285253512164,0.6354067451285257,1.7711068625501536,15.051523342673068,0.1400003433227539,0.02281367753939101,-0.16199979782104634,-0.5685565437709439,0.2445569481288512,-0.36527817079599423,0.04127857515390154,0.5563996887207043,18.965593784683627,-35.65607697169359,0.20327837297494877,12,0.2299995422363299,0.4349999427795428,1.0799999237060565,1.5299997329711932,-0.22000026702880682,1,-0.19424464421545062,2.0666810777818987,8.310000419616701,1.7692127116405514,8.489999771118164,1.3428601011986343,8.430000305175781,-0.19424464421545062
2070,2007-12-19,8.170000076293945,8.390000343322754,8.159999847412111,8.340000152587889,495167.0,-0.020383701820580025,-1.4210510465291637,-5.66671964904534,43.00519184425358,54.59350269083964,0.4176551175925951,0.2967528970231559,0.7614052699959455,1.916424770683971,13.588522194662596,0.23000049591064275,0.01870602905659524,-0.31549987792968714,-0.7483350259810244,0.11733527012165013,-0.5319174519553567,-0.09908230390401762,0.7130717590332019,1.612940439951296,-50.03203429184081,0.21641757402566866,12,0.36499977111816406,0.6050000190734863,1.2074999809265137,1.6999998092651367,-0.21000003814697266,2,-0.12729497578227555,1.1538495396691486,8.340000152587889,2.0666810777818987,8.310000419616701,1.7692127116405514,8.489999771118164,-0.12729497578227555
2071,2007-12-20,8.100000381469728,8.220000267028809,8.100000381469728,8.199999809265138,284556.0,-0.008567894023321698,-1.4000114441572453,0.5882316642170399,40.30613932993647,53.61302531816568,0.46612782478586645,0.3774407398951727,0.8021241412919853,1.9623620449710781,12.106686073260258,0.11999988555908025,0.019027801337133,-0.37999958992004146,-0.8300287073891717,0.07002952754908875,-0.6050141486546057,-0.15498503118547724,0.7541485743408174,0.0,-48.33301832268957,0.2250145587345649,12,0.40499973297118963,0.6749997138977033,1.254999876022337,1.7249999046325666,0.02999973297118963,3,-0.09876545099491807,-1.4210510465291637,8.170000076293945,1.1538495396691486,8.340000152587889,2.0666810777818987,8.310000419616701,-0.09876545099491807
2072,2007-12-21,7.9099998474121085,8.140000343322754,7.800000190734862,7.980000019073486,589532.0,-0.02345685495179506,-1.3448328025084886,0.7000057220786493,27.659560437107544,49.524644635034676,0.6106025807914621,0.5773527640397971,0.9651903843212475,2.1279090486052405,10.817546893176564,0.3400001525878915,0.04609998747597821,-0.557500123977662,-1.0562088868309365,-0.05879136112438754,-0.8068545054043001,-0.3081457425510239,0.8989001939379877,16.666618501285992,-25.082685746949668,0.24935438142663738,12,0.44500017166137784,0.5350003242492685,1.3600003719329843,1.9150004386901864,0.3100004196167001,4,-0.07332489695253419,-1.4000114441572453,8.100000381469728,-1.4210510465291637,8.170000076293945,1.1538495396691486,8.340000152587889,-0.07332489695253419
2073,2007-12-27,7.75,7.980000019073486,7.75,7.96999979019165,484618.0,-0.020227541150263706,-1.0909112583527862,3.1428464383757206,26.262619937876153,45.76422624955862,0.6702051502914603,0.7199197712209688,1.1068022998577582,2.2619573821598884,10.401945751506508,0.23000001907348633,0.049185481267443265,-0.6829999923706058,-1.2762283605017757,-0.08977162423943597,-0.9796141764361916,-0.38638580830502,0.9781880533008778,0.0,-37.20512374756841,0.29661418406558504,12,0.5300002098083496,0.5799999237060547,1.4875001907348633,2.065000057220459,0.1399998664855966,3,-0.05419355823147687,-1.3448328025084886,7.9099998474121085,-1.4000114441572453,8.100000381469728,-1.4210510465291637,8.170000076293945,-0.05419355823147687
2074,2007-12-28,8.119999885559082,8.119999885559082,7.6500000953674325,7.769999980926514,795594.0,0.04774192071730088,1.6857138186083658,-1.5909101746309384,42.180091787819464,42.977358742028684,0.20234022787465022,0.35139684510143354,0.7236243097119797,1.870608465634474,10.424719530126985,0.4699997901916495,0.0340771370803985,-0.30250010490417445,-0.9106508067098531,0.3056505969015042,-0.6065754558070147,0.001575245998665764,0.5103693624117085,63.513463879275136,23.5873163490147,0.30407535090283944,12,0.09500002861022949,0.16000008583068848,1.072500228881836,1.6550002098083496,-0.21000003814697354,4,-0.011083762790187968,-1.0909112583527862,7.75,-1.3448328025084886,7.9099998474121085,-1.4000114441572453,8.100000381469728,-0.011083762790187968
2075,2008-01-02,8.220000267028809,8.359999656677246,8.149999618530272,8.229999542236326,200641.0,0.012315318088559568,-1.7999898275127206,-0.028569365520299338,42.18009178781956,41.35470984291415,0.014508153386636025,0.2541902858524949,0.6158494528778178,1.748186765137877,10.069304475115509,0.23999977111816406,-0.04048380283439812,-0.195999717712402,-0.8101623062842602,0.41816287085945625,-0.5030810119983311,0.11108157657352713,0.2927246826295793,80.2817639224783,38.52733097595235,0.3070812942859289,1,-0.11500000953674139,0.059999704360961914,0.7749996185302717,1.3749995231628418,-0.6400003433227539,2,-0.01216549613396456,1.6857138186083658,8.119999885559082,-1.0909112583527862,7.75,-1.3448328025084886,7.9099998474121085,-0.01216549613396456
2076,2008-01-03,8.159999847412111,8.289999961853027,8.060000419616701,8.289999961853027,321245.0,-0.007299320884132432,2.5384513809925267,13.000953743445146,39.33649567569644,40.012938788852495,0.03596321463892238,0.3079257933410169,0.6656059919677002,1.7797605075535738,9.928116669789949,0.22999954223632635,-0.11198915106364282,-0.24200015068054093,-0.866536964631397,0.3825366632703151,-0.5542685576559698,0.07026825629488798,0.2491981197313624,71.83099537467692,29.001813774617418,0.3122684069754282,1,-0.104999780654909,0.12000012397765936,0.7350003719329816,1.3700003623962385,-0.6399998664855975,3,-0.024509781005518927,-1.7999898275127206,8.220000267028809,1.6857138186083658,8.119999885559082,-1.0909112583527862,7.75,-0.024509781005518927
2077,2008-01-04,7.860000133514403,8.270000457763674,7.8499999046325675,8.229999542236326,362926.0,-0.036764671508278335,-1.1538497277748194,2.8461467923559725,27.522923739481328,37.57587087342228,0.2650749778624002,0.5893093273289933,0.9545660136449614,2.0437119743914343,10.121350551380646,0.4200005531311062,-0.2040479833200628,-0.5109998941421514,-1.179254425365877,0.15725463708157417,-0.8451271597540151,-0.17687262853028773,0.4999995231628427,29.577488436691556,-7.197961721331762,0.334127265611863,1,0.16000008583068936,0.4199998378753671,1.0350000858306894,1.6700000762939462,-0.13000011444091708,4,0.03435114202800782,2.5384513809925267,8.159999847412111,-1.7999898275127206,8.220000267028809,1.6857138186083658,8.119999885559082,0.03435114202800782
2078,2008-01-07,7.800000190734862,8.050000190734862,7.760000228881836,7.9000000953674325,277094.0,-0.007633580376634641,-2.2222248713200523,0.2702704444258346,25.454534420291324,34.87862766225354,0.2739301872914206,0.6055345481953625,1.0016342853191889,2.0715792769673884,11.298177674236017,0.28999996185302557,-0.2579682882866514,-0.523499846458436,-1.2130388863406631,0.16603919342379125,-0.8682693663995495,-0.17873032651732235,0.48999977111816495,21.12678704909456,-8.034737628334831,0.3447695199411138,1,0.22000002861023038,0.4799997806549081,1.0950000286102304,1.7300000190734872,0.169999599456788,0,0.053846162310718704,-1.1538497277748194,7.860000133514403,2.5384513809925267,8.159999847412111,-1.7999898275127206,8.220000267028809,0.053846162310718704
2079,2008-01-08,7.739999771118164,7.860000133514403,7.710000038146973,7.860000133514403,243552.0,-0.007692361301217532,1.499994039553545,1.2000047683760993,25.806437436082845,32.96765495023457,0.2680594067349862,0.6226371027647026,1.0551539385076545,2.101805691514917,12.39065538139297,0.15000009536743075,-0.30938038917262034,-0.5360002756118778,-1.2496978496583662,0.17769729843460969,-0.892849062635122,-0.1791514885886336,0.5300006866455096,4.615346242667708,-17.740254738627968,0.35684878702324385,1,0.2650001049041748,0.5400002002716064,1.1550004482269287,1.7900004386901855,0.07000017166137695,1,0.01937985785570162,-2.2222248713200523,7.800000190734862,-1.1538497277748194,7.860000133514403,2.5384513809925267,8.159999847412111,0.01937985785570162
2080,2008-01-09,7.639999866485597,7.730000019073486,7.5900001525878915,7.730000019073486,263879.0,-0.012919884701510953,2.1111028694951695,0.7499990065922519,29.319353428572583,31.746900961194136,0.31846225535065553,0.6944470916548893,1.1496340943572916,2.1709881497894505,13.383849458029243,0.14999961853027255,-0.35033100072408985,-0.5955001831054672,-1.3578919039064372,0.1668915376955038,-0.9766960435059522,-0.21430432270498212,0.5556005477905286,7.142818217364242,-15.94794531843897,0.3811958604004855,1,0.33500003814697177,0.6100001335144034,1.2550003528594962,1.890000343322753,-0.21000003814697443,2,0.035340312257192696,1.499994039553545,7.739999771118164,-2.2222248713200523,7.800000190734862,-1.1538497277748194,7.860000133514403,0.035340312257192696
2081,2008-01-10,7.690000057220459,7.889999866485597,7.6500000953674325,7.789999961853027,283937.0,0.006544527697467384,-1.666666666666693,1.1111081676768644,28.947377006762707,31.889991691155824,0.22818328232069973,0.6078807305403267,1.0916799383436455,2.0899887366500316,14.196137741406348,0.25,-0.3976202738756438,-0.502499985694886,-1.2868972114820778,0.281897240092305,-0.8946985985884819,-0.11030137280129004,0.4208163204193127,14.705861728505724,-8.143858782617698,0.3921986128935956,1,0.2849998474121094,0.559999942779541,1.1150002479553223,1.8400001525878906,-0.440000057220459,3,-0.014304308543030553,2.1111028694951695,7.639999866485597,1.499994039553545,7.739999771118164,-2.2222248713200523,7.800000190734862,-0.014304308543030553
2082,2008-01-11,7.6599998474121085,7.820000171661378,7.619999885559082,7.809999942779541,228563.0,-0.0039011976053474617,1.352936886600064,1.5000023841880736,31.428565200497516,32.46398560922486,0.24472733098379518,0.5934886172945317,1.0948379790923122,2.0889795742669053,15.448979371245159,0.2000002861022958,-0.4208740892995717,-0.4850002050399782,-1.277956145409811,0.30795573532985454,-0.8814781752248946,-0.08852223485506183,0.3779022587203995,15.217323699841101,-8.661352563736616,0.39647797018491643,1,0.3150000572204599,0.5900001525878915,1.0975003242492685,1.8700003623962411,-0.3299999237060538,4,-0.018276745336084144,-1.666666666666693,7.690000057220459,2.1111028694951695,7.639999866485597,1.499994039553545,7.739999771118164,-0.018276745336084144
2083,2008-01-14,7.510000228881836,7.829999923706055,7.4000000953674325,7.699999809265138,444506.0,-0.019582196020663023,-1.0975609188771807,1.266663063899316,27.80749863068749,30.867030813987977,0.3990691942096296,0.6732573657326153,1.2063499966226718,2.2098165184276866,16.80429046220517,0.42999982833862216,-0.4387663640734214,-0.5684998273849491,-1.3387978534952474,0.20179819872534832,-0.9536488404400973,-0.18335081432979994,0.4651956037544256,22.449017325740083,-1.966400730213202,0.3851490130551488,1,0.36999964714050293,0.6449997425079346,1.2174999713897705,2.0199999809265137,-0.23000001907348633,0,0.029294245470935953,1.352936886600064,7.6599998474121085,-1.666666666666693,7.690000057220459,2.1111028694951695,7.639999866485597,0.029294245470935953
2084,2008-01-15,7.019999980926514,7.550000190734862,6.809999942779541,7.550000190734862,546893.0,-0.06524636924388993,1.7924526604354032,2.7894809490586034,23.7443021796238,28.818609746410672,0.8008424350614582,1.0717136530750349,1.6504081379033444,2.6663910037080925,18.449377359039033,0.7400002479553214,-0.4282178059043549,-0.965500068664551,-1.7764119042641173,-0.1545882330649846,-1.3709559864643346,-0.5600441508647673,0.8631645337467351,19.444449350176853,-7.5308332399335995,0.4054559177997832,1,0.5299999713897705,0.8399999141693115,1.7100002765655518,2.455000400543213,0.21000003814697266,1,0.13532760852511472,-1.0975609188771807,7.510000228881836,1.352936886600064,7.6599998474121085,-1.666666666666693,7.690000057220459,0.13532760852511472
2085,2008-01-16,6.829999923706055,7.0,6.71999979019165,7.0,489679.0,-0.02706553529012723,2.294118637031718,0.3207547339564608,22.51082894478266,26.94909122075358,0.8637704145392533,1.1671889508188142,1.7874424976249443,2.8237565185484286,20.70300829416791,0.3000001907348633,-0.4054833983952175,-1.0575001239776611,-1.9304112786672931,-0.18458896928803004,-1.4939557013224771,-0.6210445466328451,1.0,9.401720200124867,-20.118854358574787,0.4364555773448157,1,0.6650002002716073,0.9849998950958252,1.9275002479553223,2.6200003623962402,0.28999996185302734,2,0.14348463104253217,1.7924526604354032,7.019999980926514,-1.0975609188771807,7.510000228881836,1.352936886600064,7.6599998474121085,0.14348463104253217
2086,2008-01-17,7.050000190734862,7.210000038146973,6.869999885559082,6.920000076293945,710068.0,0.03221087400970757,-1.9565166913377534,-0.7647062123439008,31.62394764738029,27.404760543853474,0.5249639333873644,0.8838152748974588,1.5082037930473904,2.5683972355155413,22.057653175529836,0.38000011444091797,-0.44627807338808445,-0.7684998512268075,-1.678243067065348,0.14124336461173215,-1.223371459146077,-0.31362824330753725,0.5579997062683111,29.729762238711444,-1.3582267779133517,0.4548716079192699,1,0.33499979972839355,0.7649996280670175,1.7099997997283944,2.4000000953674325,-0.03000020980834872,3,0.05390065635787589,2.294118637031718,6.829999923706055,1.7924526604354032,7.019999980926514,-1.0975609188771807,7.510000228881836,0.05390065635787589
2087,2008-01-18,7.139999866485597,7.420000076293945,6.800000190734862,7.03000020980835,888056.0,0.012765911108628458,-1.175439359665909,0.8461504603308639,36.56387924303498,28.639132190824984,0.3599435885993785,0.7246441845717824,1.3665272400171018,2.4409675094675256,23.219648537921927,0.6199998855590829,-0.49889151995813563,-0.6110001802444449,-1.5112435425308766,0.28924318204198673,-1.0611218613876607,-0.1608784991012291,0.2904000091552721,37.83784015990805,2.7010445008162876,0.45012168114321566,1,0.16499996185302646,0.6749999523162833,1.6450002193450919,2.300000190734864,-0.07999992370605558,4,0.015406181452570111,-1.9565166913377534,7.050000190734862,2.294118637031718,6.829999923706055,1.7924526604354032,7.019999980926514,0.015406181452570111
2088,2008-01-21,7.139999866485597,7.199999809265138,6.869999885559082,6.96999979019165,663609.0,0.0,1.2758618421701606,1.5454600625959052,24.21054005291886,28.46181025936232,0.2866179851051385,0.6666773008140972,1.3108834796560886,2.4041154975303725,24.01037240383406,0.3299999237060556,-0.5466940124902955,-0.5525001525878901,-1.451853811439185,0.34685350626340483,-1.0021769820135367,-0.10282332316224263,0.2800002098083487,50.60239441078196,18.267911711380428,0.4496768294256473,1,0.16499996185302646,0.6749999523162833,1.6675002574920645,2.300000190734864,0.11000013351440341,0,0.026610652769378573,-1.175439359665909,7.139999866485597,-1.9565166913377534,7.050000190734862,2.294118637031718,6.829999923706055,0.026610652769378573
2089,2008-01-22,6.71999979019165,7.119999885559082,6.639999866485597,6.829999923706055,950176.0,-0.05882354119716193,-2.5555559480141663,-0.6470593185158556,16.21621679673362,27.005906189157987,0.6109647708768691,1.0109184981488388,1.678238713507488,2.7839681428311778,25.009147521833153,0.5,-0.5552616765917486,-0.8915002107620236,-1.8359862565857465,0.052985835061699404,-1.363743233673885,-0.4192571878501621,0.7000002861022949,10.256397716317323,-15.351592705873788,0.47224302291186143,1,0.5450000762939462,1.0550000667572021,2.0550003051757812,2.7200002670288104,0.43000030517578214,1,0.08333339837808662,1.2758618421701606,7.139999866485597,-1.175439359665909,7.139999866485597,-1.9565166913377534,7.050000190734862,0.08333339837808662
2090,2008-01-23,7.130000114440918,7.639999866485597,6.800000190734862,6.880000114440918,1330300.0,0.061011954918167355,-3.097560918877167,-2.272724514168549,29.96109974577348,27.11854204904807,0.1352344494871831,0.5470569774259069,1.2128247857256955,2.3404274073443396,25.215468722662237,0.9200000762939462,-0.5472260869511496,-0.42949988842010534,-1.3589134886755279,0.4999137118353172,-0.8942066885478166,0.035206911707605926,-0.4900002479553214,49.00002479553214,28.031103443895187,0.46470680012771143,1,0.10499978065490723,0.5950000286102295,1.6175000667572021,2.309999942779543,-0.11999988555908203,2,0.014025231841165109,-2.5555559480141663,6.71999979019165,1.2758618421701606,7.139999866485597,-1.175439359665909,7.139999866485597,0.014025231841165109
2091,2008-01-24,7.300000190734862,7.789999961853027,7.170000076293945,7.420000076293945,549370.0,0.023842927568771044,-2.263156309683054,-0.4799995422363317,38.5245960907577,27.90698992574365,-0.10717555324231487,0.33102153610620544,1.0011391693163416,2.1362575824042382,25.116919649937486,0.6599998474121094,-0.5352268923371728,-0.21949980258941704,-1.1193588874141271,0.6803592822352922,-0.6694293450017721,0.23042973982293802,-0.6600003242492658,57.391327784054866,35.96177783018078,0.44992954241235467,1,-0.0650002956390372,0.40999960899353116,1.4524998664855966,2.130000114440919,-0.3900003433227539,3,-0.02465757540722202,-3.097560918877167,7.130000114440918,-2.5555559480141663,6.71999979019165,1.2758618421701606,7.139999866485597,-0.02465757540722202
2092,2008-01-25,7.329999923706055,7.71999979019165,7.260000228881836,7.5999999046325675,372234.0,0.004109552354432555,-1.2439037438752498,2.250001986823363,40.248960356840286,29.289374561982847,-0.2111088757480486,0.2691407215809445,0.9357129948734535,2.0699995937142113,24.23148875057469,0.45999956130981445,-0.5334660468726939,-0.16050007343292272,-1.0446166904539336,0.7236165435880881,-0.6025583819434281,0.2815582350775827,-0.6440000534057608,59.999999999999964,36.94042909874566,0.4420583085105055,1,-0.11500000953674316,0.27000021934509455,1.4325001239776611,2.0850000381469727,-0.5999999046325684,4,-0.042291943520622155,-2.263156309683054,7.300000190734862,-3.097560918877167,7.130000114440918,-2.5555559480141663,6.71999979019165,-0.042291943520622155
2093,2008-01-28,7.329999923706055,7.550000190734862,7.1599998474121085,7.199999809265138,337252.0,0.0,-2.714288309317365,-0.4814819393498396,41.276600407279744,31.237407698389063,-0.26745255188046535,0.24881912862882416,0.9060037149927673,2.0312975058608664,23.266620312219462,0.3900003433227539,-0.5375600701350809,-0.13950006961822492,-1.0175955485680994,0.7385954093316505,-0.5785478090931626,0.2995476698567128,-0.5998400497436513,59.999999999999964,33.177764433557684,0.4390477394749377,1,-0.11500000953674316,0.2200000286102295,1.377500057220459,2.0450000762939453,-0.6799998283386222,0,-0.03683492274717537,-1.2439037438752498,7.329999923706055,-2.263156309683054,7.300000190734862,-3.097560918877167,7.130000114440918,-0.03683492274717537
2094,2008-01-29,8.029999732971191,8.090000152587889,7.3499999046325675,7.46999979019165,733006.0,0.09549792858813788,1.1764688145351105,4.307688075413593,56.61016658749013,35.02622299202323,-0.9042040205116662,-0.4830344048422939,0.17833569474977473,1.2969118475843686,22.82366091575806,0.7600002288818342,-0.533984460542138,0.564999747276306,-0.29988239013914075,1.4298818846917527,0.13255867856858217,0.9974408159840298,-1.2574462554931634,95.34880454333428,63.309324147568475,0.4324410687077236,1,-0.6649997234344482,-0.5149996280670166,0.6425001621246338,1.2700004577636719,-1.3199996948242188,1,-0.09713571094759954,-2.714288309317365,7.329999923706055,-1.2439037438752498,7.329999923706055,-2.263156309683054,7.300000190734862,-0.09713571094759954
2095,2008-01-30,8.119999885559082,8.329999923706055,7.880000114440918,8.010000228881836,946907.0,0.011207989487016956,-1.4324321537838973,0.19642797842311638,57.19063198460724,37.86696569615955,-0.8850462816678055,-0.6123035852115635,0.061142682246792646,1.1727001005512445,23.475401601795642,0.4499998092651367,-0.5059664088447109,0.6599999189376833,-0.18748549101461798,1.5074853288899837,0.2362572139615331,1.0837426239138335,-1.2683996075744624,82.05127996126616,45.84385100144262,0.42374270497615035,1,-0.6349999904632568,-0.6049997806549072,0.5525000095367432,1.130000114440918,-1.5099997520446786,2,-0.11945810392395873,1.1764688145351105,8.029999732971191,-2.714288309317365,7.329999923706055,-1.2439037438752498,7.329999923706055,-0.11945810392395873
2096,2008-01-31,7.960000038146973,8.279999732971191,7.8499999046325675,8.100000381469728,510025.0,-0.019704414983633067,-1.3888838850506438,-1.272734366194757,54.80769554068599,39.89405639589855,-0.6508298160105896,-0.49334977114942813,0.19185218626312484,1.2986476851684614,23.877523757851186,0.42999982833862394,-0.42159574579651427,0.5100000619888307,-0.3068745934249897,1.3268747174026503,0.10156273428192097,0.9184373896957405,-0.9901277885046378,68.37608021949183,28.294370047757013,0.40843732770690977,1,-0.47500014305114746,-0.46000027656555176,0.6949999332427979,1.2049999237060547,-1.4099998474121103,3,-0.11934670913472623,-1.4324321537838973,8.119999885559082,1.1764688145351105,8.029999732971191,-2.714288309317365,7.329999923706055,-0.11934670913472623
2097,2008-02-01,8.130000114440918,8.149999618530272,8.0,8.0,514895.0,0.021356793401915652,-1.3076844074386258,-0.9285699688694101,59.87260856320474,43.856508452596984,-0.7438543403732716,-0.6767840582839781,-0.0031653032992942087,1.095876868272324,23.742707815447293,0.189999580383299,-0.3033454060977032,0.66650013923645,-0.18700717854678395,1.520007457019684,0.2397464803448326,1.0932537981280674,-1.0513176508734858,82.90600032278206,38.91698206892212,0.426753658891617,2,-0.6450002193450928,-0.6300003528594971,0.5099999904632568,0.9900002479553223,-1.7100000381469727,4,-0.15006153134755595,-1.3888838850506438,7.960000038146973,-1.4324321537838973,8.119999885559082,1.1764688145351105,8.029999732971191,-0.15006153134755595
2098,2008-02-04,8.220000267028809,8.25,7.929999828338622,8.0,382868.0,0.011070129313778043,1.2857176916972417,1.6923082566115248,71.89781345818807,50.04335252609192,-0.7426424011441188,-0.7733558904487507,-0.10894861093238362,0.9756916927653076,23.45541257966431,0.32000017166137784,-0.21599715375924955,0.7355002880096437,-0.1718376708967746,1.6428382469160612,0.281831308556435,1.1891692674628525,-1.0412124066502866,88.77554545547437,39.95997196708062,0.4536689794532087,2,-0.6550002098083496,-0.7200005054473877,0.17999982833862305,0.6449999809265119,-1.6500000953674308,0,-0.18126523108908554,-1.3076844074386258,8.130000114440918,-1.3888838850506438,7.960000038146973,-1.4324321537838973,8.119999885559082,-0.18126523108908554
2099,2008-02-05,7.889999866485597,8.199999809265138,7.769999980926514,8.199999809265138,309904.0,-0.04014603282519036,1.7741929529607863,-1.4090889386918246,68.4027730061878,54.314649555026854,-0.2561623136509459,-0.45486271869983863,0.21464851593417134,1.275038070722185,22.860755656697304,0.4500002861022949,-0.15209406572130213,0.39799988269805997,-0.5206398816430573,1.3166396470391764,-0.061319999472498665,0.8573197648686186,-0.6191150410408719,21.428553182249892,-31.035328643238934,0.4593198821705583,2,-0.14499998092651456,-0.3900001049041757,0.41500020027160556,0.950000286102294,-1.299999713897705,1,-0.15716093689498256,1.2857176916972417,8.220000267028809,-1.3076844074386258,8.130000114440918,-1.3888838850506438,7.960000038146973,-0.15716093689498256
2100,2008-02-06,7.9099998474121085,7.940000057220459,7.730000019073486,7.75,212830.0,0.0025348518713499413,-1.1000023841880648,-0.5161286353071788,66.04476788708496,57.37244642128544,-0.1719680255598277,-0.4781108307863393,0.17964138777066285,1.2217940942137018,21.900027323419447,0.21000003814697266,-0.058336447996654606,0.4044998645782458,-0.5310771035022528,1.3400768326587444,-0.06328861946200348,0.8722883486184951,-0.5543858141064772,32.72725854037453,-21.678244220393815,0.4677884840402495,2,-0.16499996185302646,-0.4100000858306876,0.33750009536743253,0.880000352859498,-1.4600000381469709,2,-0.15170667919263436,1.7741929529607863,7.889999866485597,1.2857176916972417,8.220000267028809,-1.3076844074386258,8.130000114440918,-0.15170667919263436
2101,2008-02-07,7.579999923706055,7.889999866485597,7.5,7.809999942779541,390410.0,-0.041719333763832966,-1.0000000000000047,-1.4375014901175485,57.5342461279442,59.29303372918587,0.22565697493630488,-0.16524666186431958,0.49983911731689545,1.5175709599507368,21.330189026738005,0.4099998474121085,0.10097449198380826,0.07999994754791295,-0.8522977474520292,1.0122976425478543,-0.38614889995205814,0.546148795047884,-0.14643501916838986,10.666656494140625,-43.94116642148141,0.4661488474999708,2,0.16499996185302734,-0.09500002861022949,0.6125001907348633,1.2100002765655518,-1.130000114440917,3,-0.1279683113396911,-1.1000023841880648,7.9099998474121085,1.7741929529607863,7.889999866485597,1.2857176916972417,8.220000267028809,-0.1279683113396911
2102,2008-02-08,7.519999980926514,7.710000038146973,7.460000038146973,7.699999809265138,261155.0,-0.007915559813120088,1.4999964237264294,0.7826078843981007,56.37583978530171,60.97072699341053,0.35251327266560306,-0.12255646669409437,0.5507494635538492,1.5440885545986696,20.655483649422283,0.25,0.20920736025833175,0.02699999809265119,-0.9023370894390599,0.9563370856243614,-0.4376685456732039,0.4916685418585063,0.809999942779541,7.594929832503396,-45.55656914003904,0.46466854376585526,2,0.31999993324279785,-0.03500008583068848,0.6475000381469727,1.2700002193450928,-1.190000057220459,4,-0.12898933412924574,-1.0000000000000047,7.579999923706055,-1.1000023841880648,7.9099998474121085,1.7741929529607863,7.889999866485597,-0.12898933412924574
2103,2008-02-11,7.730000019073486,7.860000133514403,7.380000114440918,7.559999942779541,208204.0,0.027925537058458794,1.2325566437785045,-0.9444457689933646,68.231048050029,62.26193604480374,0.22933750535777797,-0.33226499653125074,0.3248860305656134,1.300369693348248,19.4894864730725,0.48000001907348544,0.28776519842485904,0.22600004673004115,-0.7093726928400734,1.1613727863001566,-0.24168632305501614,0.6936864165150984,0.5825999069213861,42.6829310842117,-15.237923909913214,0.4676863697850576,2,0.125,-0.24500012397766113,0.4200000762939453,1.0600001811981201,-1.3499999046325684,0,-0.1694695911445233,1.4999964237264294,7.519999980926514,-1.0000000000000047,7.579999923706055,-1.1000023841880648,7.9099998474121085,-0.1694695911445233
2104,2008-02-12,7.96999979019165,8.0,7.53000020980835,7.6500000953674325,279265.0,0.03104783577308834,1.4736823612968963,1.8823503012487466,66.15384051080267,63.25784810326989,-0.02242671000788654,-0.5243264650884853,0.0750307743308074,1.0278640258500253,17.236562773956578,0.4699997901916504,0.37100930108452257,0.41849982738494873,-0.5098439299348438,1.3468435847047422,-0.045672051274948444,0.882671706044845,0.3052961433410637,95.16125558937853,34.62022711070993,0.4641718786598967,2,-0.1399998664855957,-0.4849998950958252,0.18000030517578125,0.820000410079956,-1.669999599456788,1,-0.17565867696172266,1.2325566437785045,7.730000019073486,1.4999964237264294,7.519999980926514,-1.0000000000000047,7.579999923706055,-0.17565867696172266
2105,2008-02-13,7.809999942779541,7.989999771118164,7.550000190734862,7.989999771118164,313923.0,-0.020075263691852863,3.8888888888888986,-0.5625000000000016,59.84555629137003,63.81761040890146,0.09943153498641788,-0.30266061271679323,0.22246795248750217,1.1534588939548556,14.71752955634041,0.43999958038330167,0.45381363607715386,0.2094999790191654,-0.6600909783236588,1.0790909363619896,-0.2252954996522476,0.6442954576905775,0.429484157989501,69.35482382401938,8.06774874850268,0.43479547867141227,2,0.005000114440917969,-0.3250000476837158,0.33249998092651367,0.9800002574920654,-1.3899998664855957,2,-0.1562099614763195,1.4736823612968963,7.96999979019165,1.2325566437785045,7.730000019073486,1.4999964237264294,7.519999980926514,-0.1562099614763195
2106,2008-02-14,7.429999828338622,7.699999809265138,7.329999923706055,7.5999999046325675,689581.0,-0.048655584791935214,-1.0000000000000144,0.9444457689933693,51.70067861711386,62.90961819266913,0.4429229668628274,0.1130646814264411,0.582329361043457,1.4944193296546553,12.66198074630815,0.48000001907348633,0.4276073277601764,-0.18950011730194216,-1.024358487520339,0.6453582529164557,-0.6069293024111415,0.2279290678072563,0.7751049129772953,14.925357200809493,-44.60264411135946,0.41742918510919874,2,0.3600001335144052,0.05500006675720304,0.682500123977662,1.3300004005432138,-0.6699995994567862,3,-0.13189771759289748,3.8888888888888986,7.809999942779541,1.4736823612968963,7.96999979019165,1.2325566437785045,7.730000019073486,-0.13189771759289748
2107,2008-02-15,7.25,7.539999961853027,7.230000019073486,7.539999961853027,362766.0,-0.02422608781928748,1.1379309210850843,1.7058813629682819,48.71794989358278,60.334077796601875,0.5419603725817979,0.318033737356342,0.7383941376617331,1.636012181663542,11.325716265337022,0.309999942779541,0.3839317133828679,-0.37499995231628436,-1.1979216086868885,0.44792170405431975,-0.7864607805015869,0.03646087586901725,0.9025984522593262,2.5974001846660313,-54.52161839833237,0.41146082818530194,2,0.4649999141693124,0.2349998950958252,0.8624999523162842,1.510000228881836,-0.4200000762939453,4,-0.1103448538944638,-1.0000000000000144,7.429999828338622,3.8888888888888986,7.809999942779541,1.4736823612968963,7.96999979019165,-0.1103448538944638
2108,2008-02-18,7.329999923706055,7.360000133514403,7.1500000953674325,7.300000190734862,293868.0,0.01103447223531795,3.6666596024245006,-0.10344736868067668,36.000003814697244,56.73377010865848,0.3603299353272593,0.2666703049749817,0.626191025967545,1.5179999123556733,9.996622029753706,0.21000003814697088,0.35820322495097656,-0.30450003147125226,-1.108004877953844,0.49900481501133953,-0.7062524547125477,0.09725239177004408,0.7487906538984035,21.176452768713112,-29.82176703910313,0.401752423241296,2,0.24500012397766113,0.1549999713897705,0.7825000286102295,1.4300003051757812,-0.3800001144409171,0,-0.1364256494418078,1.1379309210850843,7.25,-1.0000000000000144,7.429999828338622,3.8888888888888986,7.809999942779541,-0.1364256494418078
2109,2008-02-19,7.28000020980835,7.369999885559082,7.170000076293945,7.3400001525878915,237226.0,-0.006821243440399027,2.333346578875215,-2.0000158947133886,32.926832814078224,53.05399954499107,0.35168501454629997,0.38027167587842836,0.6446768796511932,1.528831615716225,8.110705759423183,0.19999980926513672,0.2940651997250079,-0.38249976634979266,-1.0844331379418168,0.31943360524223063,-0.7334664521458052,-0.03153308055378101,0.7059113195724063,15.476210074097027,-30.288890651237736,0.35096668579601176,2,0.2949998378753662,0.20499968528747559,0.7374997138977051,1.3849999904632568,-0.24000024795532227,1,-0.12362638316340446,3.6666596024245006,7.329999923706055,1.1379309210850843,7.25,-1.0000000000000144,7.429999828338622,-0.12362638316340446
2110,2008-02-20,7.230000019073486,7.380000114440918,7.179999828338622,7.25,367873.0,-0.006868157870036584,-2.3333280351586523,0.3333333333333284,34.46808407024966,50.49109264969168,0.3297613130096373,0.46182578160255616,0.6696695497422018,1.5415301472243055,7.785744453984435,0.2000002861022958,0.17828538228058122,-0.43749995231628436,-1.1247331215631409,0.24973321693057215,-0.7811165369397131,-0.09388336769285566,0.6723203669059377,14.545448240166367,-27.188013309108356,0.3436165846234284,2,0.3450000286102295,0.25499987602233887,0.47499990463256836,1.1400001049041748,-0.4499998092651367,2,-0.1286306813119209,2.333346578875215,7.28000020980835,3.6666596024245006,7.329999923706055,1.1379309210850843,7.25,-0.1286306813119209
2111,2008-02-21,7.119999885559082,7.3400001525878915,7.110000133514403,7.239999771118164,369982.0,-0.015214402935575744,-2.285728882833771,6.0,27.9475928885046,47.33239855004756,0.41085412924833253,0.5877853789341172,0.7496445461403693,1.6120925715247694,7.930859463874781,0.2300000190734881,0.08512883942255822,-0.5385000705718994,-1.2502739904808564,0.17327384933705847,-0.8943870305263779,-0.18261311061742092,0.7070884713591425,2.325524659699129,-32.78712555617246,0.35588695995447883,2,0.4350001811981201,0.36500000953674316,0.5350000858306885,1.2050001621246338,-0.5899996757507324,3,-0.09831458153319494,-2.3333280351586523,7.230000019073486,2.333346578875215,7.28000020980835,3.6666596024245006,7.329999923706055,-0.09831458153319494
2112,2008-02-22,7.019999980926514,7.1599998474121085,6.949999809265138,7.130000114440918,355961.0,-0.014044930651669008,1.470594505140041,0.916668653490054,23.913034013627964,42.40817476822522,0.4832938347960427,0.6992194202725912,0.8159039946941498,1.6694375018876642,8.2517791691265,0.21000003814697088,-0.006704435217146809,-0.6229999780654909,-1.3771352424722725,0.13113528634129068,-1.0000676102688821,-0.24593234586209967,0.721037789183252,16.279098135235184,-11.54796721369738,0.3770676322033908,2,0.4549999237060547,0.4649999141693115,0.5799999237060547,1.3050000667572021,-0.17999982833862216,4,-0.03703700181639635,-2.285728882833771,7.119999885559082,-2.3333280351586523,7.230000019073486,2.333346578875215,7.28000020980835,-0.03703700181639635
2113,2008-02-25,7.059999942779541,7.25,6.949999809265138,7.0900001525878915,266107.0,0.005698000279445559,-1.3999969482480181,0.27272884904655165,29.35322828361805,38.319217854093594,0.37801165489545774,0.6724304579049356,0.7345179868605154,1.5883385027459287,8.223259478375862,0.3000001907348624,-0.05232514772334795,-0.5695000171661375,-1.35619128720443,0.2171912528721549,-0.9628456521852833,-0.17615438214699175,0.5702925128119771,25.581408243288646,-2.928825895133503,0.39334563501914616,2,0.4099998474121094,0.4249999523162842,0.49999988079071045,1.2650001049041748,-0.3899998664855957,0,-0.032577906648386556,1.470594505140041,7.019999980926514,-2.285728882833771,7.119999885559082,-2.3333280351586523,7.230000019073486,-0.032577906648386556
2114,2008-02-26,7.25,7.3400001525878915,7.039999961853027,7.190000057220459,502239.0,0.026912189626117078,1.499999006590269,-1.9999841055391603,34.862384317739895,35.54330985702358,0.08396936555310752,0.44374988782844227,0.5031968946955452,1.3582463540402543,8.173736106129557,0.30000019073486417,-0.08805681497980355,-0.3404999732971188,-1.120904073129518,0.43990412653527944,-0.7307020232133183,0.04970207661908077,0.285051485105825,69.76743670268442,40.06430006385879,0.3902020499161992,2,0.0749998092651376,0.2349998950958252,0.30999982357025146,1.0750000476837158,-0.6700000762939453,1,-0.041379336653084464,-1.3999969482480181,7.059999942779541,1.470594505140041,7.019999980926514,-2.285728882833771,7.119999885559082,-0.041379336653084464
2115,2008-02-27,7.1500000953674325,7.269999980926514,7.050000190734862,7.25,417108.0,-0.013793090294147214,2.1428571428571557,-1.6666666666666519,38.97435960136402,34.12927441082916,0.08996341220635173,0.4926102074753862,0.5627632243448621,1.417165649789374,7.608313087877966,0.21999979019165128,-0.18539267265614612,-0.3919998884201039,-1.1542017074099649,0.37020193056975703,-0.7731007979150339,-0.010898978925173886,0.30314415512069637,51.282079497242904,18.37902372483437,0.38110090949493025,2,0.0949997901916495,0.41499996185302646,0.3699997663497916,1.069999933242797,-0.4800000190734872,2,-0.015384633852756902,1.499999006590269,7.25,-1.3999969482480181,7.059999942779541,1.470594505140041,7.019999980926514,-0.015384633852756902
2116,2008-02-28,7.010000228881836,7.269999980926514,6.96999979019165,7.21999979019165,414772.0,-0.019580400645911045,-1.068963702881572,2.099997615811954,37.43842514957541,32.87599388371723,0.1834083761160148,0.587932906737711,0.6714746929685109,1.515173091598772,7.189800850812544,0.3000001907348633,-0.3017771852632123,-0.484499764442444,-1.2553768961682419,0.28637736728335295,-0.8699383303053425,-0.09906119857954554,0.3727037998350742,15.384709435253901,-19.863746524777078,0.38543856586289854,2,0.1549997329711914,0.6299996376037598,0.4699997901916504,1.1449997425079346,-0.38000011444091797,3,-0.03281027269098591,2.1428571428571557,7.1500000953674325,1.499999006590269,7.25,-1.3999969482480181,7.059999942779541,-0.03281027269098591
2117,2008-02-29,6.9099998474121085,7.050000190734862,6.829999923706055,6.989999771118164,452756.0,-0.014265389187537614,1.19999427797594,0.3809528134586476,28.6458244081568,32.05886283854607,0.2571498673200425,0.6238317774532804,0.7364453063728371,1.576005347702183,6.907069705612881,0.2200002670288077,-0.39729683973276053,-0.5235001325607307,-1.275487654446171,0.2284873893247088,-0.8994938935034504,-0.14750637161801095,0.41212559058155307,15.686252510406062,-17.85254531319,0.37599376094271975,2,0.19500017166137784,0.6700000762939462,0.5625000000000009,1.245000123977662,-0.3299999237060538,4,-0.05499271287915786,-1.068963702881572,7.010000228881836,2.1428571428571557,7.1500000953674325,1.499999006590269,7.25,-0.05499271287915786
2118,2008-03-03,6.730000019073486,6.940000057220459,6.71999979019165,6.9000000953674325,405317.0,-0.026049179784864207,-1.3157857752346533,2.1250029802350685,16.666666666666657,30.252177711055893,0.3834087902092582,0.7235793449459926,0.8844043198723472,1.717947474495805,6.500399467341814,0.2200002670288086,-0.45001065480605096,-0.6289999485015869,-1.3473869302131671,0.0893870332099933,-0.988193439357377,-0.2698064576457968,0.5399999618530273,1.6129391994524043,-23.13420410591032,0.35919349085579017,3,0.31999993324279785,0.7949998378753662,0.677500009536744,1.4249999523162842,-0.25,0,0.01634474490381188,1.19999427797594,6.9099998474121085,-1.068963702881572,7.010000228881836,2.1428571428571557,7.1500000953674325,0.01634474490381188
2119,2008-03-04,6.6500000953674325,6.8499999046325675,6.559999942779541,6.800000190734862,379388.0,-0.011887061438235702,1.3200041198809143,0.882353106171938,17.415729735087453,28.35747167381565,0.4074979897164832,0.7440671522334448,0.9298060814188593,1.761752532974051,6.712277749742832,0.28999996185302646,-0.4841305962934914,-0.6469998836517323,-1.3861628908314545,0.09216312352798894,-1.016581387241593,-0.2774183800618717,0.5209998512268061,12.676077148218567,-6.162940096224084,0.3695815035898608,3,0.2999999523162833,0.7949998378753653,0.7324998378753653,1.3949997425079337,-0.22000026702881037,1,0.003007515885668166,-1.3157857752346533,6.730000019073486,1.19999427797594,6.9099998474121085,-1.068963702881572,7.010000228881836,0.003007515885668166
2120,2008-03-05,6.710000038146973,6.820000171661378,6.6599998474121085,6.75,300894.0,0.009022547657004942,-1.285713312579611,0.26666624281168755,25.342465529725402,28.068013078395737,0.29723659615813514,0.6214171083176057,0.840672290948647,1.6656988394282202,7.054237695594136,0.1700000762939453,-0.487448218455258,-0.5269999504089355,-1.2513173252983174,0.1973174244804463,-0.889158637853626,-0.16484126296424506,0.33879990768432666,21.126772860310897,1.7186491906763486,0.3621586874446909,3,0.24000000953674316,0.7349998950958252,0.7300000190734863,1.3349997997283936,-0.28999996185302734,2,-0.019374085499531346,1.3200041198809143,6.6500000953674325,-1.3157857752346533,6.730000019073486,1.19999427797594,6.9099998474121085,-0.019374085499531346
2121,2008-03-06,6.610000133514403,6.769999980926514,6.5999999046325675,6.769999980926514,468088.0,-0.014903115359770513,1.125002980235092,4.000000000000022,26.811592950962762,28.39007518254405,0.3545722126755857,0.6798787853276167,0.9120323080729111,1.7368407234318513,8.131888849605732,0.1700000762939462,-0.48337661162261725,-0.5784998655319225,-1.3352872953265642,0.1782875642627193,-0.9568935804292433,-0.20010615063460158,0.34103981170654407,10.204115394533728,-10.86240246345278,0.378393714897321,3,0.3399999141693124,0.8099997043609628,0.8899998664855966,1.4349997043609628,-0.22000026702880682,3,0.00907714698451012,-1.285713312579611,6.710000038146973,1.3200041198809143,6.6500000953674325,-1.3157857752346533,6.730000019073486,0.00907714698451012
2122,2008-03-07,6.550000190734862,6.6500000953674325,6.539999961853027,6.570000171661378,317945.0,-0.00907714698451001,-4.49994635640807,0.1250000000000104,21.32353198982088,27.49788670545547,0.38095275380197435,0.699338194512058,0.948229888553942,1.769895517876356,9.311691488624737,0.11000013351440519,-0.4864941689176341,-0.5899998188018811,-1.380895254512276,0.20089561690851365,-0.9854475366570785,-0.19455210094668374,0.3228317539978036,2.5000566243988143,-17.78616828850482,0.39544771785519756,3,0.3899998664855966,0.8449997901916513,0.9424996376037607,1.4949996471405038,-0.019999980926512784,4,0.012213728454423256,1.125002980235092,6.610000133514403,-1.285713312579611,6.710000038146973,1.3200041198809143,6.6500000953674325,0.012213728454423256
2123,2008-03-10,6.420000076293945,6.5999999046325675,6.369999885559082,6.550000190734862,332209.0,-0.019847345138219286,1.0000041464183316,6.500011920939702,20.138885439546115,25.861942385656164,0.4588776264360046,0.7654071812222689,1.0575843373170288,1.877349820192972,10.42816096450519,0.23000001907348544,-0.4695145609502891,-0.6544999361038206,-1.4565622717431204,0.14756239953547912,-1.05553110392347,-0.2534687682841712,0.38626547186279314,10.41670598917383,-10.04512000271417,0.40103116781964965,3,0.39999985694885254,0.8899998664855957,1.0724997520446777,1.624999761581421,0.1100001335144043,0,0.024922094316309096,-4.49994635640807,6.550000190734862,1.125002980235092,6.610000133514403,-1.285713312579611,6.710000038146973,0.024922094316309096
2124,2008-03-11,6.570000171661378,6.730000019073486,6.3499999046325675,6.429999828338622,345385.0,0.02336450055838979,-1.5333324856233597,-1.0769247698345954,28.57143299477896,24.706061651591156,0.22604696735148533,0.5324435289923608,0.8763278944658159,1.7060859517403442,11.012203963742346,0.38000011444091886,-0.4306289423972789,-0.4344998598098746,-1.1468413279530898,0.2778416083333406,-0.7906705938814822,-0.078329125738267,-0.2000002861022958,46.808540858834164,24.54089214567327,0.3561707340716078,3,0.23999977111816317,0.7049996852874747,0.9624997377395621,1.2949998378753653,0.05999994277954013,1,-0.013698653004012407,1.0000041464183316,6.420000076293945,-4.49994635640807,6.550000190734862,1.125002980235092,6.610000133514403,-0.013698653004012407
2125,2008-03-12,6.5900001525878915,6.78000020980835,6.550000190734862,6.78000020980835,320355.0,0.003044137047785833,1.421052103227694,-1.3571399377388202,31.724144734894963,24.07114160551555,0.1321547222724737,0.43885839327694587,0.8214357249981497,1.6669580289209653,11.544215458069276,0.23000001907348722,-0.41795797009529956,-0.3534998893737784,-0.9790698294993572,0.27207005075180035,-0.6662848594365673,-0.04071491931098947,-0.24000024795532404,55.81397154060461,29.742217975484614,0.31278497006278927,3,0.10999989509582342,0.5849997997283927,1.03249967098236,1.184999704360961,0.08999967575073065,2,-0.024279259566699296,-1.5333324856233597,6.570000171661378,1.0000041464183316,6.420000076293945,-4.49994635640807,6.550000190734862,-0.024279259566699296
2126,2008-03-13,6.449999809265138,6.550000190734862,6.4099998474121085,6.519999980926514,314811.0,-0.02124436116557238,1.1538416394320823,0.36842184515847004,30.872480644094907,24.318547853953124,0.2060316778057567,0.5287863139225868,0.926131951010329,1.786023784058627,12.9205974418723,0.18000030517578303,-0.4365341613175744,-0.44450023174285835,-1.063105581338391,0.17410511785267424,-0.7538029065406242,-0.1351975569450925,-0.09999990463257014,23.25577527013397,-3.88718856075538,0.30930267479776624,3,0.19500017166137606,0.7250001430511466,1.1725000143051139,1.325000047683715,0.34000015258788974,3,-0.004651121528422175,1.421052103227694,6.5900001525878915,-1.5333324856233597,6.570000171661378,1.0000041464183316,6.420000076293945,-0.004651121528422175
2127,2008-03-14,6.449999809265138,6.579999923706055,6.4000000953674325,6.449999809265138,191116.0,0.0,-2.6000171662359035,-0.0,28.965516787788772,25.68508675630002,0.1496566557730219,0.4909505949017605,0.8997713063854347,1.7663137096209711,14.12254661935631,0.17999982833862216,-0.46660395292115986,-0.4045002222061145,-1.0297403812054862,0.2207399367932572,-0.7171203017058003,-0.09188014270642864,-0.08279989242553842,23.25577527013397,-3.9159794839106326,0.3126200794996859,3,0.15000009536742986,0.7250001430511466,1.165000081062316,1.325000047683715,0.12000036239624023,4,-0.009302316985087877,1.1538416394320823,6.449999809265138,1.421052103227694,6.5900001525878915,-1.5333324856233597,6.570000171661378,-0.009302316985087877
2128,2008-03-17,6.329999923706055,6.4099998474121085,6.21999979019165,6.380000114440918,488880.0,-0.018604633970175977,2.4545572769912747,-100.0,16.666666666666657,25.601857526475488,0.2312700787144788,0.5609520377658868,0.993406912198525,1.8652266012679615,15.338032299322988,0.23000001907348722,-0.48858488999386473,-0.4745001077651976,-1.0995719240268222,0.1505717084964271,-0.7870360158960104,-0.1619641996343848,0.4500002861022949,19.642866266010223,-2.052386079288933,0.31253590813081245,3,0.19000005722045898,0.7799999713897705,1.3324999809265137,1.4449999332427979,0.19000005722045898,0,0.03159562219792256,-2.6000171662359035,6.449999809265138,1.1538416394320823,6.449999809265138,1.421052103227694,6.5900001525878915,0.03159562219792256
2129,2008-03-18,6.380000114440918,6.539999961853027,6.329999923706055,6.460000038146973,284318.0,0.007898924381912087,-1.3333298012122239,1.5999923706345724,21.05264101379133,25.12521035803837,0.1552711034662524,0.4638508425932262,0.9190141627597832,1.7978885380883263,16.42798940377031,0.21000003814697266,-0.4860363583903009,-0.3794999122619629,-0.9898483778607083,0.23084855333678256,-0.6846741450613356,-0.07432567946259017,0.38880008697509805,28.571465064040886,10.18009786981618,0.30517423279937284,3,0.11999988555908203,0.7299997806549072,1.2899998426437378,1.3949997425079346,0.26999998092651456,1,0.023510986312980098,2.4545572769912747,6.329999923706055,-2.6000171662359035,6.449999809265138,1.1538416394320823,6.449999809265138,0.023510986312980098
2130,2008-03-19,6.300000190734862,6.46999979019165,6.239999771118164,6.46999979019165,212598.0,-0.0125391727697588,1.7058889527789856,2.12499701976493,22.047252668034332,24.595839215490766,0.1910917486036574,0.49603723353142204,0.976412788974824,1.8610270717283663,17.700754796981542,0.23000001907348633,-0.4473753775904834,-0.41299984455108696,-1.0140550232646737,0.18805533416249975,-0.7135274339078803,-0.1124722551942936,0.45782400245666643,22.222325242557453,3.308093846449907,0.3005275893567934,3,0.1999998092651376,0.8049995899200448,1.3574997186660775,1.4749996662139901,0.6299996376037598,2,0.05238093868494986,-1.3333298012122239,6.380000114440918,2.4545572769912747,6.329999923706055,-2.6000171662359035,6.449999809265138,0.05238093868494986
2131,2008-03-20,6.420000076293945,6.539999961853027,6.25,6.300000190734862,577624.0,0.019047600305720946,-1.636360089645277,-0.7058833429168494,31.00776024774838,25.67186457748271,0.046160292584576545,0.33824841327675514,0.8331281230816128,1.72325536360011,18.70331225767749,0.28999996185302734,-0.40462207504759373,-0.25799996852874774,-0.84050272091004,0.3245027838525445,-0.5492513447193943,0.033251407661898824,0.327067628837586,55.55561442431869,34.73631485177223,0.2912513761906461,3,0.07999992370605469,0.5399997234344482,1.2299998998641968,1.3549997806549072,0.5399999618530273,3,0.040498403264002114,1.7058889527789856,6.300000190734862,-1.3333298012122239,6.380000114440918,2.4545572769912747,6.329999923706055,0.040498403264002114
2132,2008-03-25,6.760000228881836,6.760000228881836,6.539999961853027,6.610000133514403,369311.0,0.05295952469585652,1.9333350287532625,1.2500019868233854,51.03448978927419,29.104709505230275,-0.291581618475135,-0.023430276009694495,0.47428108430557536,1.3581787797919773,18.933338636556936,0.3400001525878906,-0.3851254206268404,0.09500017166137731,-0.46659529969229574,0.6565956430150504,-0.18579756401545922,0.37579790733821383,-0.5400004386901855,100.0,73.58071107605382,0.2807977356768363,3,-0.26000022888183594,0.11999964714050293,0.8774996995925903,1.0149996280670166,0.19999980926513672,1,0.004437830170924917,-1.636360089645277,6.420000076293945,1.7058889527789856,6.300000190734862,-1.3333298012122239,6.380000114440918,0.004437830170924917
2133,2008-03-26,6.829999923706055,6.940000057220459,6.739999771118164,6.760000228881836,256404.0,0.010354984090850783,-2.636348661395478,0.4666643354642615,56.24999379118304,32.18010514927518,-0.33224590192887327,-0.11757248627533556,0.390694999764194,1.2586246451551375,19.264322558804984,0.20000028610229492,-0.3609463763281058,0.17649986743927037,-0.35989257427784516,0.7128923091563859,-0.09169635341928739,0.44469608829782814,-0.5992001247406007,84.28570163493771,53.80939952778984,0.2681962208585578,3,-0.25,-0.029999971389770508,0.7699999809265137,0.9449999332427979,0.23000001907348633,2,-0.03806731404816721,1.9333350287532625,6.760000228881836,-1.636360089645277,6.420000076293945,1.7058889527789856,6.300000190734862,-0.03806731404816721
2134,2008-03-27,6.949999809265138,7.070000171661378,6.8499999046325675,6.869999885559082,349454.0,0.017569529560692798,-2.666674613960191,1.142861035422356,57.99999237060548,35.09964377546523,-0.43882093481310935,-0.27531558359401576,0.27401960105035084,1.1089890605557136,19.956064645106846,0.24000024795532315,-0.3190457833944391,0.3114997625350959,-0.1684684293289207,0.7914679543991125,0.07151566660308717,0.5514838584671047,-0.6908319999694834,85.54213198961071,51.65731883895254,0.23998409593200842,3,-0.30499982833862394,-0.14999985694885343,0.5800001621246329,0.8250000476837149,0.21000003814697088,3,-0.061870480595608845,-2.636348661395478,6.829999923706055,1.9333350287532625,6.760000228881836,-1.636360089645277,6.420000076293945,-0.061870480595608845
2135,2008-03-28,7.039999961853027,7.039999961853027,6.920000076293945,6.980000019073486,190604.0,0.012949662598250589,3.0,0.7499999999999917,64.42952203963381,38.828203930525106,-0.5121319220697673,-0.3941895098275321,0.1945834955145056,0.9876596319349087,20.6851893333055,0.11999988555908203,-0.25686920037167393,0.4069999217987057,-0.050273425065721966,0.8642732686631334,0.17836324836649187,0.6356365952309195,-0.7321822108154299,96.34143859414469,57.00489657626353,0.2286366734322136,3,-0.39499998092651367,-0.24000000953674316,0.49000000953674316,0.7349998950958252,0.1700000762939453,4,-0.05539770860779114,-2.666674613960191,6.949999809265138,-2.636348661395478,6.829999923706055,1.9333350287532625,6.760000228881836,-0.05539770860779114
2136,2008-03-31,6.78000020980835,7.130000114440918,6.6500000953674325,7.019999980926514,951666.0,-0.03693178316101042,1.0869564315997846,-4.0,56.80473406171855,41.921450294295084,-0.22394954666459377,-0.1605349827587741,0.455251531291907,1.2106680338081262,21.34139421471709,0.48000001907348544,-0.22143417499176454,0.15850017070770228,-0.2694827968377691,0.5864831382531737,-0.05549131306503341,0.372491654480438,-0.42645151353332533,40.67799760773284,-3.181044285319814,0.21399148377273575,3,-0.10500025749206543,-2.384185791015625e-07,0.7499997615814209,0.9949996471405029,0.5399999618530282,0,0.02212383685671182,3.0,7.039999961853027,-2.666674613960191,6.949999809265138,-2.636348661395478,6.829999923706055,0.02212383685671182
2137,2008-04-01,6.53000020980835,6.619999885559082,6.309999942779541,6.4000000953674325,373578.0,-0.03687315520113632,1.0000030763740624,-0.5416676600783566,53.038677817455664,45.96278486660498,0.04312719482861471,0.062754161013725,0.7001271692994369,1.425679529605972,21.924089786420605,0.4700002670288086,-0.200381047734826,-0.07249984741210902,-0.4797951212817857,0.33479542645756766,-0.27614748434694736,0.13114778952272932,0.5999999046325684,26.829295240642796,-20.381749501866143,0.2036476369348384,4,0.1549997329711914,0.2499997615814209,0.9899997711181641,1.244999647140503,0.8099999427795419,1,0.06584989502645722,1.0869564315997846,6.78000020980835,3.0,7.039999961853027,-2.666674613960191,6.949999809265138,0.06584989502645722
2138,2008-04-02,6.8400001525878915,6.8499999046325675,6.53000020980835,6.610000133514403,481963.0,0.04747319032454378,1.5600024414109177,1.7692293584712138,56.85279212390795,49.940579434395715,-0.20888814946700496,-0.2514755937140061,0.38849943770342055,1.0807014611419303,21.90589182901715,0.31999969482421786,-0.15704056620990414,0.23200008869171196,-0.1853902736190527,0.6493904510024766,0.02330490753632919,0.44069526984709473,0.28999996185302646,64.63415839712978,16.654571973815578,0.20869518115538238,4,-0.1550002098083505,-0.060000181198121005,0.6399997472763053,0.934999704360961,0.48000001907348633,2,0.01754384252662322,1.0000030763740624,6.53000020980835,1.0869564315997846,6.78000020980835,3.0,7.039999961853027,0.01754384252662322
2139,2008-04-03,6.670000076293945,6.889999866485597,6.639999866485597,6.889999866485597,163716.0,-0.02485381176923329,1.2727294401709497,-0.9565207475976704,51.88679075529658,53.256083666313735,0.00734709785703469,-0.084218257889213,0.5684026772835873,1.2188505621392602,21.380238992843378,0.25,-0.11225655652838462,0.061000013351440785,-0.35690954449041,0.4789095711932916,-0.14795476556948461,0.2699547922723662,0.44360003471374476,43.90244611595863,-2.9586578839434523,0.2089547789209252,4,0.019999980926513672,0.1099998950958252,0.8074997663497925,1.1049997806549072,0.6999998092651367,3,0.05847074393172891,1.5600024414109177,6.8400001525878915,1.0000030763740624,6.53000020980835,1.0869564315997846,6.78000020980835,0.05847074393172891
2140,2008-04-04,6.579999923706055,6.789999961853027,6.53000020980835,6.6599998474121085,195630.0,-0.013493276095717488,-1.888896541858506,0.36363636363635815,53.14009984556921,55.71523251051605,0.15784072395021997,-0.004697599584325474,0.6542468071916954,1.2729596088428412,20.938485137948508,0.25999975204467773,-0.03753689005500416,-0.02250013351440394,-0.43783130249206614,0.39283103546325826,-0.23016571800323504,0.18516545097442716,0.5175281839370722,32.92682004925378,-16.221243300989585,0.20766558448883118,4,0.1400001049041748,0.16499996185302734,0.8249999284744263,1.1949999332427979,1.0799999237060538,4,0.0881458860837463,1.2727294401709497,6.670000076293945,1.5600024414109177,6.8400001525878915,1.0000030763740624,6.53000020980835,0.0881458860837463
2141,2008-04-07,6.670000076293945,6.699999809265138,6.610000133514403,6.639999866485597,642046.0,0.013677834898393026,1.0,-0.375002980235074,55.09259913356913,56.16613354877104,0.11961077683652732,-0.09483444317113943,0.5555703043293443,1.1536141766696701,20.300326917129453,0.11999988555908292,0.031139191630162877,0.0645000219345091,-0.35192458586622877,0.48092462973524697,-0.14371228196586028,0.2727123258348785,0.41177746805190996,62.068996701601755,9.247277762901838,0.20821230390036913,4,0.04999995231628418,0.07499980926513672,0.7349998950958252,1.1049997806549072,1.0099997520446768,0,0.08095951359464859,-1.888896541858506,6.579999923706055,1.2727294401709497,6.670000076293945,1.5600024414109177,6.8400001525878915,0.08095951359464859
2142,2008-04-08,6.630000114440918,6.71999979019165,6.489999771118164,6.670000076293945,239120.0,-0.005996995711468167,2.2857288828337876,-1.3333227370261858,57.211543311028954,56.27297238430947,0.15559324876609537,-0.05115661389326931,0.5852830962845577,1.1670914438771716,19.57958696296475,0.23000001907348633,0.10631466353413277,0.0205000638961792,-0.3952161665218128,0.4362162943141712,-0.1873580513128168,0.2283581791051752,0.4363418778736108,35.000077486019656,-21.108979868770014,0.20785811520899605,4,0.08999991416931152,0.04499983787536621,0.7724997997283936,1.0950000286102295,1.0899996757507324,1,0.1040724050241808,1.0,6.670000076293945,-1.888896541858506,6.579999923706055,1.2727294401709497,6.670000076293945,0.1040724050241808
2143,2008-04-09,6.579999923706055,6.630000114440918,6.519999980926514,6.5900001525878915,239177.0,-0.007541506767994921,1.4444432670707412,0.2500059604701841,54.80768789906456,55.9182718874716,0.18595694434576515,0.012063464161451876,0.6242030113782899,1.1932023543611443,18.360066424166575,0.1100001335144043,0.16257826708568146,-0.037500119209289196,-0.44391575939484795,0.36891552097626956,-0.24070793930206857,0.16570770088349018,0.47121522761777435,22.50003278254676,-35.56009829373645,0.20320782009277952,4,0.1400001049041748,0.09500002861022949,0.7625000476837158,1.1299998760223389,1.0799999237060538,2,0.11550155588053279,2.2857288828337876,6.630000114440918,1.0,6.670000076293945,-1.888896541858506,6.579999923706055,0.11550155588053279
2144,2008-04-10,6.480000019073486,6.5999999046325675,6.440000057220459,6.579999923706055,161257.0,-0.01519755407174006,1.285714285714302,9.999761586876854,54.28571039316589,54.791181704530715,0.23722269628207826,0.1106480529016931,0.6891656428397042,1.2657745389833908,17.801381827637623,0.1599998474121085,0.16049206570754126,-0.13300001621246338,-0.5436016190509818,0.27760158662605505,-0.3383008176317226,0.07230078520679584,0.556390828079457,11.428563643472847,-49.05124337131481,0.20530080141925924,4,0.24000000953674316,0.19499993324279785,0.807499885559082,1.120000123977663,1.4200000762939462,3,0.1296296527955867,1.4444432670707412,6.579999923706055,2.2857288828337876,6.630000114440918,1.0,6.670000076293945,0.1296296527955867
2145,2008-04-11,6.429999828338622,6.570000171661378,6.4000000953674325,6.550000190734862,207979.0,-0.007716078794396841,1.1249966472454787,1.2000047683761295,50.24629928598925,54.06246672944968,0.21411077675039092,0.1560474528939464,0.6999237433279779,1.287777809407328,17.4938616530843,0.1700000762939453,0.14125386823349206,-0.17500019073486417,-0.5936446292831183,0.24364424781339,-0.38432241000899126,0.034322028539262917,0.591863200726853,9.374925494122447,-49.59093840985423,0.2093222192741273,4,0.1700000762939462,0.24500012397766202,0.7675001621246347,1.0800001621246347,1.1800003051757812,4,0.146189748416111,1.285714285714302,6.480000019073486,1.4444432670707412,6.579999923706055,2.2857288828337876,6.630000114440918,0.146189748416111
2146,2008-04-14,6.420000076293945,6.46999979019165,6.360000133514403,6.440000057220459,164079.0,-0.0015551714326034194,1.7500104308849784,0.16666600439483586,39.99999439015046,52.61372412641577,0.18737915766895696,0.17253017541515625,0.6749141826984495,1.269597937948011,16.804702686687776,0.10999965667724698,0.10612615733080677,-0.1834999561309818,-0.6046899876879248,0.2376900754259612,-0.3940949719094533,0.027095059647489705,0.5876256910458109,16.66666666666687,-35.57573473279008,0.21059501577847134,4,0.2049999237060547,0.25499987602233887,0.7774999141693115,1.0550000667572021,1.1999998092651367,0,0.1931463794987951,1.1249966472454787,6.429999828338622,1.285714285714302,6.480000019073486,1.4444432670707412,6.579999923706055,0.1931463794987951
2147,2008-04-15,6.389999866485597,6.489999771118164,6.389999866485597,6.440000057220459,140912.0,-0.004672929821157745,-2.9999809265865376,2.5000119209402794,36.74698881702185,50.379745981206206,0.21839884712534463,0.20849448570446683,0.663354209539416,1.2723950352138003,16.19335985896997,0.09999990463256747,0.04704603062502155,-0.21050016880035294,-0.6371135042529126,0.2161131666522067,-0.42380683652663276,0.0028064989259268813,0.6036733843629554,11.111012996463195,-35.5464672713911,0.2133066677262797,4,0.2350001335144034,0.2850000858306876,0.7950000762939444,1.0850002765655509,0.9500002861022949,1,0.2018779325206006,1.7500104308849784,6.420000076293945,1.1249966472454787,6.429999828338622,1.285714285714302,6.480000019073486,0.2018779325206006
2148,2008-04-16,6.53000020980835,6.559999942779541,6.4099998474121085,6.46999979019165,221235.0,0.021909287362747776,1.5000039736467894,-1.200003814682735,37.50001773946932,48.78121564611429,0.03330275355078349,0.0887986678612771,0.4796622007101643,1.1100406406080188,14.923660976423758,0.17000007629394442,0.019088746529810408,-0.08049983978271502,-0.48942522603792504,0.328425546472495,-0.2849625329103205,0.12396285334489043,0.4499995748788219,70.83343267450307,27.892731447802632,0.20446269312760518,4,0.04499983787536621,0.14499974250793457,0.6374998092651367,0.9199995994567871,0.669999599456788,2,0.18223576449444345,-2.9999809265865376,6.389999866485597,1.7500104308849784,6.420000076293945,1.1249966472454787,6.429999828338622,0.18223576449444345
2149,2008-04-17,6.53000020980835,6.6500000953674325,6.5,6.5999999046325675,188349.0,0.0,-1.307691743388489,-1.1666534212826682,33.96227829705025,46.65034658516773,0.012689804490398693,0.1060497110030898,0.44570823458423625,1.0941658502628977,14.075148680524254,0.15000009536743253,0.016110376488653877,-0.08799984455108678,-0.4844365700815283,0.30843688097935473,-0.286218207316308,0.11021851821413442,0.43659957804066973,58.62072367447468,21.508095800008604,0.19821836276522087,4,0.009999752044677734,0.14499974250793457,0.5349997282028198,0.8349995613098145,0.6499996185302725,3,0.17304741214348662,1.5000039736467894,6.53000020980835,-2.9999809265865376,6.389999866485597,1.7500104308849784,6.420000076293945,0.17304741214348662
2150,2008-04-18,6.630000114440918,6.670000076293945,6.559999942779541,6.5999999046325675,124138.0,0.015313920584927976,1.0,-0.4285762942779473,44.7552442888778,45.50175160242425,-0.08881113944672947,0.03377167781165369,0.3115715564193309,0.9744003483810495,12.889492125829397,0.1399998664855957,-0.019060862049336436,-0.004499936103821156,-0.37159234039047906,0.36259246818283675,-0.18804613824715055,0.17904626603950824,0.32346767650671193,87.09678411732045,48.35172745057943,0.18354620214332898,4,-0.09000015258789062,0.04499983787536621,0.4124997854232788,0.7249996662139893,0.36999988555908203,4,0.19155353831145572,-1.307691743388489,6.53000020980835,1.5000039736467894,6.53000020980835,-2.9999809265865376,6.389999866485597,0.19155353831145572
2151,2008-04-21,6.679999828338622,6.699999809265138,6.5999999046325675,6.6500000953674325,106732.0,0.007541434846856099,1.8571525885558366,0.9999841055391308,56.09754301030662,45.37797379123288,-0.15337191321197885,0.004478851208522983,0.2379507552155724,0.9093555914044771,11.930779540963648,0.09999990463257014,-0.03057239556022484,0.0324997901916495,-0.32076318189514375,0.38576276227844275,-0.14413169585174668,0.20913127623504568,0.2605986056456464,93.54839205865963,51.09446596348804,0.17663148604339654,4,-0.14999985694885165,-0.004999876022337979,0.25750017166137784,0.6749999523162851,0.3099999427795419,0,0.13922160614891532,1.0,6.630000114440918,-1.307691743388489,6.53000020980835,1.5000039736467894,6.53000020980835,0.13922160614891532
2152,2008-04-22,6.789999961853027,6.800000190734862,6.610000133514403,6.679999828338622,223610.0,0.016467086278618037,1.9230645084381852,3.666703754331556,47.57280789308479,44.57409823501292,-0.266292818511209,-0.10873335671432649,0.10705500332784723,0.785595680454108,11.742138850494928,0.19000005722045898,-0.03619119527720471,0.14099993705749547,-0.21452188595111998,0.49652176006611093,-0.036760974446812256,0.3187608485618032,0.1379865023071467,97.43584100551442,55.40042041937801,0.17776091150430778,4,-0.20999979972839444,-0.11500000953674316,0.12000000476837158,0.5649998188018799,0.05000019073486417,1,0.1222385756066402,1.8571525885558366,6.679999828338622,1.0,6.630000114440918,-1.307691743388489,6.53000020980835,0.1222385756066402
2153,2008-04-23,6.570000171661378,6.789999961853027,6.53000020980835,6.610000133514403,238498.0,-0.03240055838404021,-3.3333333333333335,-0.3636355754767091,45.37037650253322,43.58350558049818,-0.05348520424566949,0.09569553927170826,0.29640197131707335,0.985945915805571,12.37410070682544,0.25999975204467773,-0.060221019964735945,-0.0659998655319205,-0.41255582633675214,0.28055609527291114,-0.23927784593433632,0.10727811487049532,0.3456265620711836,23.333375718831924,-17.70307229336443,0.1732779804024156,4,0.00999999046325506,0.10499978065490634,0.31749975681304843,0.7699997425079337,0.2999997138977042,2,0.11719938520668283,1.9230645084381852,6.789999961853027,1.8571525885558366,6.679999828338622,1.0,6.630000114440918,0.11719938520668283
2154,2008-04-24,6.519999980926514,6.619999885559082,6.429999828338622,6.53000020980835,236793.0,-0.007610378908440851,1.000005019349602,0.250005960470173,47.115388583147755,43.235626613515784,0.0031130474166269906,0.11787288724382883,0.30679924478808296,1.0175626977462668,13.144272466183942,0.19000005722045987,-0.08920578385809819,-0.09450006484985352,-0.41109214006691275,0.22209201036720572,-0.25279610245838313,0.0637959727586761,0.3835142169869874,24.324341739835564,-17.00518450469109,0.1582960376085297,4,0.06000018119811923,0.16499996185302734,0.29499995708465576,0.7549998760223389,0.28999996185302734,3,0.1042944525042766,-3.3333333333333335,6.570000171661378,1.9230645084381852,6.789999961853027,1.8571525885558366,6.679999828338622,0.1042944525042766
2155,2008-04-25,6.6500000953674325,6.71999979019165,6.519999980926514,6.550000190734862,151171.0,0.01993866791736476,-1.499992549434502,-9.99976158687792,49.074075300506685,44.24385782577758,-0.10325674285523245,-0.04515842321055619,0.14304836186447645,0.8694291365541593,13.782947175890387,0.19999980926513672,-0.10643409869090714,0.05500004291534477,-0.19153388987259667,0.3015339757032862,-0.0682669234786264,0.17826700930931594,0.24164381744338925,59.45947339186874,19.896051169906123,0.12326696639397083,4,-0.05500006675720304,0.03499984741210849,0.15499985218048007,0.62499976158142,0.02999973297118963,4,0.07969920682262877,1.000005019349602,6.519999980926514,-3.3333333333333335,6.570000171661378,1.9230645084381852,6.789999961853027,0.07969920682262877
2156,2008-04-28,6.929999828338622,6.929999828338622,6.6500000953674325,6.75,154564.0,0.04210522239935677,2.1111111111111223,1.7999999999999592,61.3636240486287,46.97903951817834,-0.3389492681965134,-0.3302778937751949,-0.15589397225479562,0.5713030166926218,13.957575006369927,0.27999973297118963,-0.10793307110756167,0.3274997949600209,0.05007746731166929,0.6049221226083725,0.18878863113584554,0.46621095878419627,-0.6199998855590811,100.0,57.386617548665356,0.1387111638241756,4,-0.25999999046325684,-0.23999977111816317,-0.12749993801116855,0.3450000286102304,-0.23999977111816317,0,0.010101035121982127,-1.499992549434502,6.6500000953674325,1.000005019349602,6.519999980926514,-3.3333333333333335,6.570000171661378,0.010101035121982127
2157,2008-04-29,6.960000038146973,6.989999771118164,6.8499999046325675,6.949999809265138,159138.0,0.004329034711613167,3.000013623978227,0.05555688010447576,64.61538687260162,49.9918583107486,-0.3124494170724317,-0.34405155892720085,-0.19907591328922525,0.5225281617508362,13.238097892613593,0.1399998664855966,-0.09255493671707615,0.33600001335144025,0.01848333702428384,0.6535166896785967,0.1772416751878616,0.4947583515150189,-0.6376000976562501,94.64290427918819,47.44113090857901,0.1587583381635784,4,-0.2500002384185791,-0.24000000953674316,-0.23000013828277588,0.3149998188018799,-0.3099999427795401,1,0.004310306437753875,2.1111111111111223,6.929999828338622,-1.499992549434502,6.6500000953674325,1.000005019349602,6.519999980926514,0.004310306437753875
2158,2008-04-30,6.960000038146973,7.0,6.8499999046325675,6.960000038146973,119734.0,0.0,2.750005960470184,0.0,69.99999602635799,53.99604916956057,-0.2738362627769533,-0.35268274628904805,-0.2151084544863604,0.4992517752476626,13.342403778577024,0.15000009536743253,-0.051627999761849175,0.330000019073486,-0.00854172800060482,0.6685417661475768,0.16072914553644058,0.49927089261053137,-0.610896104431152,92.98246494620527,39.5513939812598,0.16927087353704554,4,-0.24500012397766113,-0.24000000953674316,-0.2700001001358032,0.3149998188018799,-0.34999990463256925,2,-0.01724136277318611,3.000013623978227,6.960000038146973,2.1111111111111223,6.929999828338622,-1.499992549434502,6.6500000953674325,-0.01724136277318611
2159,2008-05-02,7.059999942779541,7.119999885559082,6.9099998474121085,6.9099998474121085,189102.0,0.014367802310988553,-1.7999987284350318,100.0,75.2000045776368,57.37880031275602,-0.3249180856723086,-0.4447703582906293,-0.3286975621243897,0.37727870782935824,13.76063698920775,0.21000003814697354,0.004567486375931296,0.4104999303817749,0.021142868183213537,0.7998569925803363,0.21582139928249422,0.6051784614810556,-0.6718422450866699,90.00000794728723,29.715712682191423,0.19467853109928074,5,-0.2850000858306885,-0.3399999141693115,-0.3700000047683716,0.21499991416931152,-0.679999828338623,4,-0.026912189626117078,2.750005960470184,6.960000038146973,3.000013623978227,6.960000038146973,2.1111111111111223,6.929999828338622,-0.026912189626117078
2160,2008-05-05,7.1599998474121085,7.179999828338622,7.050000190734862,7.0999999046325675,136838.0,0.01416429255567353,1.5999952316238706,0.39999936421752424,77.61192861392708,59.769287602047186,-0.3820029968239629,-0.5260616510159188,-0.4397929398579219,0.2594961711284247,13.960003139255322,0.12999963760375977,0.05616228750925156,0.48149983882903946,0.032160041818026563,0.9308396358400524,0.25682994032353257,0.7061697373345464,-0.7132947746899401,96.22641679187396,29.167968376531647,0.22466989850550662,5,-0.35500001907348633,-0.41499996185302646,-0.43749988079070956,0.11500000953674405,-0.9099998474121085,0,-0.0488826692865183,-1.7999987284350318,7.059999942779541,2.750005960470184,6.960000038146973,3.000013623978227,6.960000038146973,-0.0488826692865183
2161,2008-05-06,7.210000038146973,7.260000228881836,7.110000133514403,7.199999809265138,171545.0,0.006983267011232641,1.7272593286170226,0.16667064031342646,80.14706217500131,63.38864918892679,-0.38992075632367307,-0.5623648611120835,-0.49699018610336587,0.1902268432389338,14.274496009870907,0.15000009536743253,0.11930451651866036,0.5045000314712524,-0.0037259309618340453,1.012725993904339,0.25038705025470964,0.7586130126877952,-0.6899654898631589,87.80484117264635,13.104748870005793,0.2541129812165431,5,-0.36500000953674316,-0.4249999523162842,-0.48750007152557373,0.06499981880187988,-1.0599999427795401,1,-0.07350904396729585,1.5999952316238706,7.1599998474121085,-1.7999987284350318,7.059999942779541,2.750005960470184,6.960000038146973,-0.07350904396729585
2162,2008-05-07,7.320000171661378,7.3499999046325675,7.25,7.300000190734862,163823.0,0.01525660650934979,1.5000149012642565,1.9999523173759035,79.69924838986783,67.20296828751952,-0.4658200837258679,-0.6514201032446083,-0.6098337626247021,0.06044357349788676,14.364126766027265,0.13999986648559481,0.15995772772818562,0.5800001621246347,0.004171248877489653,1.1558290753717797,0.29208570550106217,0.8679146187482072,-0.7111697417058016,94.00005340576207,18.033797662583495,0.28791445662357246,5,-0.430000305175783,-0.49000024795532315,-0.5925002098083505,-0.0450003147125253,-1.2300000190734863,2,-0.08606558738617232,1.7272593286170226,7.210000038146973,1.5999952316238706,7.1599998474121085,-1.7999987284350318,7.059999942779541,-0.08606558738617232
2163,2008-05-08,7.3400001525878915,7.3400001525878915,7.190000057220459,7.329999923706055,253390.0,0.002732237767417267,28.999332443252527,0.5000119209403238,80.00000000000001,70.85681400050312,-0.40801644387720604,-0.6446130667961532,-0.6337929262817203,0.016903460827434102,14.339340018522742,0.15000009536743253,0.1824548888019537,0.5620001316070562,-0.0672048938228329,1.1912051570369453,0.2473976188921112,0.8766026443220012,-0.6274059961775365,97.72732937630832,18.758688702125355,0.3146025127149447,5,-0.4050002098083505,-0.4850001335144061,-0.6075001955032358,-0.06500029563903897,-1.1600003242492694,3,-0.09400545543274719,1.5000149012642565,7.320000171661378,1.7272593286170226,7.210000038146973,1.5999952316238706,7.1599998474121085,-0.09400545543274719
2164,2008-05-09,7.320000171661378,7.3400001525878915,7.170000076293945,7.300000190734862,251310.0,-0.0027247929851148545,4.666674613960078,1.9999523173755485,77.16535699146539,73.97806752172075,-0.29346329986291586,-0.5886353692123167,-0.6241913662361886,0.012369341690010138,14.032902746618497,0.1700000762939462,0.2116828761792231,0.5000001430511487,-0.15697862429110288,1.1569789103934003,0.17151075938002336,0.828489526722274,-0.5181692104999129,90.00007947293608,11.56142487934602,0.3284893836711257,5,-0.32000017166137784,-0.4650001525878924,-0.5875002145767221,-0.0450003147125253,-1.0700001716613778,4,-0.09699453845584127,28.999332443252527,7.3400001525878915,1.5000149012642565,7.320000171661378,1.7272593286170226,7.210000038146973,-0.09699453845584127
2165,2008-05-12,7.369999885559082,7.369999885559082,7.210000038146973,7.300000190734862,77001.0,0.00683056184769959,3.571444141689373,3.49998807905941,77.16535699146539,75.73381562648038,-0.2576892872917167,-0.5951136439419997,-0.680999103848273,-0.06068575558259237,13.631888961234246,0.15999984741210938,0.266048965477963,0.5029998540878298,-0.170782854843603,1.1767825630192625,0.16610849962211383,0.8398912085535457,-0.49142527231166255,100.0,22.502995626654496,0.3368913544657164,5,-0.25999999046325684,-0.5049998760223389,-0.6349998712539673,-0.09500002861022949,-1.1399998664855957,0,-0.13432832923891747,4.666674613960078,7.320000171661378,28.999332443252527,7.3400001525878915,1.5000149012642565,7.320000171661378,-0.13432832923891747
2166,2008-05-13,7.6599998474121085,7.679999828338622,7.320000171661378,7.429999828338622,314716.0,0.039348706425526236,1.6666643119150886,3.285728882833746,79.99999999999999,77.44321708508019,-0.4841640537847045,-0.830007706269531,-0.9700643265732314,-0.3665406599271739,13.462361599178802,0.3599996566772443,0.335486561279315,0.7309998273849478,0.00427977180774608,1.4577198829621496,0.36763979959634696,1.0943598551735487,-0.7027971905948229,96.07843320583387,20.23179137536826,0.3633600277886008,5,-0.39499998092651367,-0.6399998664855957,-0.9274998903274527,-0.38499999046325595,-2.1499996185302725,1,-0.18407309079627066,3.571444141689373,7.369999885559082,4.666674613960078,7.320000171661378,28.999332443252527,7.3400001525878915,-0.18407309079627066
2167,2008-05-14,7.679999828338622,7.71999979019165,7.550000190734862,7.639999866485597,217208.0,0.002610963619440687,1.8333293596865736,0.17391286319956933,94.39998626708977,80.15432711182817,-0.4372757425702929,-0.7888538560822296,-0.9856540901423108,-0.40339826733543216,13.423771611772894,0.169999599456788,0.40072086145661867,0.6864998102188098,-0.06727723870955771,1.4402768591471773,0.3096112857546265,1.063388334682993,-0.5926936806474963,92.72727587991658,9.815135400098669,0.37688852446418364,5,-0.3650000095367423,-0.6399998664855948,-0.9474998712539664,-0.4049999713897696,-2.139999866485595,2,-0.19921871968350902,1.6666643119150886,7.6599998474121085,3.571444141689373,7.369999885559082,4.666674613960078,7.320000171661378,-0.19921871968350902
2168,2008-05-15,7.71999979019165,7.75,7.579999923706055,7.730000019073486,141796.0,0.005208328482694924,5.799977111903718,-0.250005960470173,98.38709801466506,82.73067082705353,-0.4002199042771659,-0.7748583336907728,-1.0148852821944008,-0.4573203233815679,13.761360119442012,0.1700000762939453,0.43194804820878474,0.666999793052673,-0.11986863492897282,1.4538682210343188,0.27356557906185053,1.0604340070434954,-0.5061549140004198,94.82754935265237,4.318372325968866,0.3934342139908229,5,-0.31999969482421875,-0.6649997234344482,-1.0224997997283936,-0.44499993324279785,-2.379999637603759,3,-0.2111398551687388,1.8333293596865736,7.679999828338622,1.6666643119150886,7.6599998474121085,3.571444141689373,7.369999885559082,-0.2111398551687388
2169,2008-05-16,7.6599998474121085,7.769999980926514,7.639999866485597,7.75,62305.0,-0.0077720135246340805,-1.0000000000000138,8.999809269502283,93.16239734242659,84.45850068577569,-0.2750879639562154,-0.6596833453396975,-0.942012714257566,-0.41221172158328745,14.571557286537635,0.13000011444091708,0.45878762248421623,0.5504998683929436,-0.24051469873186893,1.3415144355177562,0.1549925848305378,0.9460071519553495,-0.3389239464591238,80.35711700818696,-13.49802335510114,0.3955072835624062,5,-0.2199997901916495,-0.5949997901916495,-0.9624998569488517,-0.38499999046325595,-2.2300000190734854,4,-0.1932114945894544,5.799977111903718,7.71999979019165,1.8333293596865736,7.679999828338622,1.6666643119150886,7.6599998474121085,-0.1932114945894544
2170,2008-05-19,7.9000000953674325,8.0,7.710000038146973,7.760000228881836,225783.0,0.03133162568357051,-1.4166638520057935,-1.5555514347475892,92.92036145096885,85.8777561608832,-0.44597982712970285,-0.8428746076067073,-1.1680203809818535,-0.663144484119992,15.747997364216806,0.3400001525878915,0.48987969529865083,0.7270001173019418,-0.10479180150387624,1.5587920361077598,0.3111041578990328,1.1428960767048508,-0.4891393784197424,85.29412795928381,-7.4621911712461895,0.41589595940290897,5,-0.3150000572204599,-0.7200000286102304,-1.2025001049041757,-0.62500023841858,-2.2800002098083505,0,-0.20886076904416673,-1.0000000000000138,7.6599998474121085,5.799977111903718,7.71999979019165,1.8333293596865736,7.679999828338622,-0.20886076904416673
2171,2008-05-20,7.610000133514403,7.9000000953674325,7.610000133514403,7.9000000953674325,196255.0,-0.03670885548762026,1.0,-2.0714302744200457,73.38130064036824,85.17576196649435,-0.10423422555134199,-0.5055487350599117,-0.8638853770428367,-0.3847566659886139,16.911965783559207,0.2899999618530291,0.501473316442814,0.3905001401901238,-0.42913963842329306,1.2101399188035398,-0.019319749116584184,0.8003200294968318,-0.0813115599562515,13.333326269076117,-75.91332860560476,0.4098198893067081,5,-0.025000095367430752,-0.43000006675720126,-0.9725002050399771,-0.33500027656555087,-2.190000057220458,1,-0.18134035351240052,-1.4166638520057935,7.9000000953674325,-1.0000000000000138,7.6599998474121085,5.799977111903718,7.71999979019165,-0.18134035351240052
2172,2008-05-21,7.619999885559082,7.78000020980835,7.610000133514403,7.78000020980835,119701.0,0.0013140278408985129,1.124996647245537,0.5517253286066125,73.5714295445658,84.461476360335,-0.07510152473847231,-0.47450695266605614,-0.8574081816403307,-0.4033945356765356,18.620029869730526,0.1700000762939462,0.5019088765496438,0.35899989604949933,-0.4530902447515146,1.1710900368505133,-0.04704517435100719,0.7650449664500059,0.38000011444091797,9.523798711177516,-75.97655311536342,0.40604507040050697,5,-0.034999847412109375,-0.4249999523162842,-0.9699999094009399,-0.3450000286102295,-2.2799997329711905,2,-0.27690284624229156,1.0,7.610000133514403,-1.4166638520057935,7.9000000953674325,-1.0000000000000138,7.6599998474121085,-0.27690284624229156
2173,2008-05-22,7.3400001525878915,7.6599998474121085,7.269999980926514,7.5999999046325675,243909.0,-0.03674537233285624,1.052632833783197,1.6249951571324153,58.8607692351801,82.42763327630331,0.22897765485110355,-0.1410971094413762,-0.5596544701873629,-0.1311940596534793,19.41323000859234,0.3899998664855948,0.48868330323087683,0.04050016403198331,-0.7038391281139189,0.7848394561778855,-0.3316694820409678,0.4126698101049344,0.6521998500823969,9.589064360603967,-72.22980633079601,0.37216964607295094,5,0.2649998664855948,-0.13500022888183683,-0.6900001764297494,-0.09000039100647061,-1.9000000953674325,3,-0.24523162851709635,1.124996647245537,7.619999885559082,1.0,7.610000133514403,-1.4166638520057935,7.9000000953674325,-0.24523162851709635
2174,2008-05-23,7.199999809265138,7.329999923706055,7.199999809265138,7.329999923706055,138140.0,-0.019073615859993343,-1.0000000000000138,0.5000009169954095,51.23456681107186,79.54643436737068,0.39131701595878354,0.055294125785391834,-0.4079966072668739,-0.005794091242419697,19.72336569045948,0.1400003433227539,0.4661135842435531,-0.13350017070770193,-0.7841443372090859,0.5171439957936821,-0.4588222539583935,0.19182191254298964,0.7633121925354001,0.0,-76.6918437029284,0.32532208325069195,5,0.40000009536743075,0.015000104904173917,-0.5749998092651376,0.03500008583068759,-1.989999771118165,4,-0.25833329249311265,1.052632833783197,7.3400001525878915,1.124996647245537,7.619999885559082,1.0,7.610000133514403,-0.25833329249311265
2175,2008-05-26,7.179999828338622,7.230000019073486,7.0999999046325675,7.199999809265138,78986.0,-0.0027777752022686286,2.2499865890220936,0.15384587169425232,49.05659698344952,76.10827847664287,0.42636836731683925,0.12336100351626467,-0.37697591327469215,-0.002255730994000338,20.38719115442003,0.13000011444091886,0.4399207443013502,-0.18000013828277694,-0.7518300573486023,0.3918297807830484,-0.4659150978156896,0.10591482125013574,0.7375134419097913,9.999988079073866,-62.58923324160498,0.28591495953291285,5,0.370000123977662,0.035000085830689365,-0.5724998712539664,0.05500006675720304,-1.9099998474121085,0,-0.2437325963564725,-1.0000000000000138,7.199999809265138,1.052632833783197,7.3400001525878915,1.124996647245537,7.619999885559082,-0.2437325963564725
2176,2008-05-27,7.0,7.21999979019165,6.940000057220459,7.210000038146973,243360.0,-0.02506961457410961,1.434785132602458,10.500011920939391,40.361436957938636,70.10399522007053,0.5620022660349093,0.3255658900199503,-0.18330644235067872,0.16102670044489642,21.196860687128954,0.2799997329711914,0.4177254897893645,-0.3634999752044674,-0.925011989127027,0.19801203871809214,-0.6442559821657472,-0.08274396824318764,0.8521122009991462,7.142849033383136,-60.14640205929137,0.2807560069612798,5,0.4700000286102295,0.21499991416931152,-0.39250004291534424,0.20999979972839444,-1.8400001525878915,1,-0.19714287349155968,2.2499865890220936,7.179999828338622,-1.0000000000000138,7.199999809265138,1.052632833783197,7.3400001525878915,-0.19714287349155968
2177,2008-05-28,6.989999771118164,7.139999866485597,6.989999771118164,7.0900001525878915,140660.0,-0.0014286041259765625,-1.9999904632932333,0.4761922062116018,39.39392538219229,63.549198260906884,0.5183421860277004,0.3561909557461922,-0.15947093599879736,0.1588718033172718,21.807988853756942,0.15000009536743253,0.39063007790499604,-0.37500019073486346,-0.9321168236149262,0.1821164421451993,-0.6535585071748953,-0.09644187429483164,0.7709012155031134,6.944406731618097,-54.160897187057365,0.2785583164400315,5,0.48000025749206543,0.22500014305114746,-0.3874998092651367,0.12000012397766113,-1.8199996948242188,2,-0.2246065445254044,1.434785132602458,7.0,2.2499865890220936,7.179999828338622,-1.0000000000000138,7.199999809265138,-0.2246065445254044
2178,2008-05-29,6.8400001525878915,6.989999771118164,6.829999923706055,6.880000114440918,191288.0,-0.021459173596836578,-4.333290948104586,0.3999980926586307,36.516847762172844,57.255248307545344,0.5927170651584577,0.5235839555003983,0.006774751621894559,0.2966786821436651,22.63204024722287,0.15999984741210938,0.32382220749498725,-0.5189998149871817,-1.0966866433493658,0.05868701337500237,-0.8078432291682738,-0.23015640080608968,0.8388107410933037,2.000045776367365,-53.15967018220185,0.28884341418109216,5,0.5749998092651358,0.37499976158142,-0.21250009536743253,0.2699997425079337,-1.5900001525878915,3,-0.2192982407218924,-1.9999904632932333,6.989999771118164,1.434785132602458,7.0,2.2499865890220936,7.179999828338622,-0.2192982407218924
2179,2008-05-30,6.869999885559082,6.960000038146973,6.610000133514403,6.8499999046325675,167019.0,0.004385925775139077,2.499994039544058,-0.5000000000000333,35.79544869582277,50.908035779195785,0.4904467984466976,0.5044852789822283,-0.007907256193279366,0.255494908974117,23.282375934759198,0.34999990463256925,0.2355307620710878,-0.4795000791549686,-1.083538227949659,0.1245380696397218,-0.7815191535523134,-0.17748100475762385,0.7069536917250963,41.93545161870871,-7.240293495026279,0.3020190743973451,5,0.38500022888183594,0.3450000286102295,-0.24249982833862305,0.24000000953674316,-1.739999771118164,4,-0.2081513613041711,-4.333290948104586,6.8400001525878915,-1.9999904632932333,6.989999771118164,1.434785132602458,7.0,-0.2081513613041711
2180,2008-06-02,6.809999942779541,6.869999885559082,6.78000020980835,6.869999885559082,83809.0,-0.00873361627060032,1.9999920527064508,-2.9999999999998668,22.222211833608185,45.22369257844467,0.4241769720023285,0.5659354744500167,0.06960805670379067,0.30544508557956274,23.73775993292191,0.08999967575073242,0.13007708870189205,-0.522000026702881,-1.167978662042036,0.12397860863627397,-0.8449893443724585,-0.19901070903330353,0.6315801523768689,32.786872431136175,-10.024071583260152,0.3229893176695775,6,0.38500022888183594,0.4500000476837158,-0.1774998903274536,0.2999999523162842,-1.4099998474121094,0,-0.2349485929627657,2.499994039544058,6.869999885559082,-4.333290948104586,6.8400001525878915,-1.9999904632932333,6.989999771118164,-0.2349485929627657
2181,2008-06-03,6.679999828338622,6.769999980926514,6.630000114440918,6.71999979019165,346176.0,-0.01908959112088604,-1.0000068119891008,0.6666666666666815,19.512183775435304,39.21710971520795,0.4563761697944253,0.6895468635760338,0.21210551072068906,0.42373910183014996,24.084807245246306,0.17999982833862305,0.02987984119869047,-0.6255001306533821,-1.3330972620822772,0.08209700077551307,-0.9792986963678292,-0.27170156493893494,0.6451590721879068,13.207496243780826,-22.32730774911044,0.3537985657144474,6,0.4550001621246338,0.62500023841858,-0.039999842643736905,0.43000006675720304,-1.4299998283386222,1,-0.2110778268931166,1.9999920527064508,6.809999942779541,2.499994039544058,6.869999885559082,-4.333290948104586,6.8400001525878915,-0.2110778268931166
2182,2008-06-04,6.690000057220459,6.71999979019165,6.610000133514403,6.699999809265138,417790.0,0.0014970402902425572,3.4000114441573164,0.24999403952985477,18.01242383191172,34.67840467040035,0.3359064175690758,0.663970741264535,0.2040155949248028,0.40245110079193047,24.149815346067548,0.10999965667724698,-0.09499747945601911,-0.5839998960494999,-1.3430963038555177,0.17509651175651797,-0.9635480999525088,-0.20445169214649095,0.5350366159243727,21.052631578947555,-6.693618068803158,0.37954820390300886,6,0.2799999713897705,0.6150000095367432,-0.010000109672546387,0.41499972343444824,-1.5399999618530273,2,-0.22869958097489618,-1.0000068119891008,6.679999828338622,1.9999920527064508,6.809999942779541,2.499994039544058,6.869999885559082,-0.22869958097489618
2183,2008-06-05,6.6500000953674325,6.71999979019165,6.639999866485597,6.6599998474121085,171067.0,-0.005979067490418766,-4.3332909481048425,0.9999999999997335,18.238995030996037,31.012230028169704,0.2992010376562284,0.6847338234955336,0.2432438086911608,0.4332111631867974,24.56004168339645,0.0799999237060538,-0.18891680677820233,-0.5894998550415034,-1.3971337917959703,0.21813408171296356,-0.9933168234187368,-0.1856828866642699,0.4889314622291394,11.428563643473327,-9.263606252870789,0.40381696837723324,6,0.2699999809265128,0.6549999713897696,0.064999818801879,0.309999704360961,-1.619999885559083,3,-0.22255639065396327,3.4000114441573164,6.690000057220459,-1.0000068119891008,6.679999828338622,1.9999920527064508,6.809999942779541,-0.22255639065396327
2184,2008-06-06,6.610000133514403,6.800000190734862,6.610000133514403,6.75,222793.0,-0.006015031771336998,-1.7142891202686295,14.000333794289926,3.5971032987541065,25.961175174314658,0.2757012003900252,0.7049586707572937,0.2781227607897483,0.47146872930373096,24.950443587040994,0.19000005722045898,-0.29395217495087955,-0.5939998149871837,-1.4478307444091358,0.2598311144347685,-1.0209152796981602,-0.16708435027620716,0.45488102471066494,0.0,-12.003249525251764,0.4269154647109762,6,0.30499982833862394,0.6949999332427987,0.1074998378753671,0.26999974250793546,-1.7100000381469718,4,-0.2057488813984817,-4.3332909481048425,6.6500000953674325,3.4000114441573164,6.690000057220459,-1.0000068119891008,6.679999828338622,-0.2057488813984817
2185,2008-06-09,6.380000114440918,6.610000133514403,6.380000114440918,6.610000133514403,361611.0,-0.03479576617666402,1.0000000000000078,1.6428588458486009,3.759378548270533,21.894279795462644,0.4249783429036098,0.9033002220389497,0.49732214784657636,0.7014049837758174,25.50092933296292,0.23000001907348544,-0.36823416795392916,-0.7744998455047609,-1.6996222256045002,0.15062253459497832,-1.237061035554631,-0.31193865545489086,0.6211977003246574,0.0,-11.346111965088982,0.46256119004986973,6,0.37999987602233887,0.809999942779541,0.36749982833862305,0.4199998378753662,-1.0799999237060547,0,-0.19592476137589188,-1.7142891202686295,6.610000133514403,-4.3332909481048425,6.6500000953674325,3.4000114441573164,6.690000057220459,-0.19592476137589188
2186,2008-06-10,6.25,6.389999866485597,6.230000019073486,6.380000114440918,295440.0,-0.020376193120540398,1.1333367241839571,0.5652178420010595,2.7586184217016836,17.823690133185913,0.48880607470910675,0.972090081493068,0.6231701834401253,0.8270719649583622,25.153379836688472,0.15999984741211026,-0.4269280309119843,-0.8339999675750729,-1.8104036048928247,0.14240366974267893,-1.3222017862339488,-0.345798148916197,0.6518061827136306,3.508767526897377,-7.734580049029986,0.4882018186588759,6,0.3599998950958252,0.8650000095367432,0.5249998569488525,0.5499999523162842,-0.75,1,-0.1359999847412109,1.0000000000000078,6.380000114440918,-1.7142891202686295,6.610000133514403,-4.3332909481048425,6.6500000953674325,-0.1359999847412109
2187,2008-06-11,6.1500000953674325,6.320000171661378,6.119999885559082,6.269999980926514,360526.0,-0.015999984741210782,-1.2222216335353806,0.9230752301654188,3.1496033428162633,14.116218531035178,0.5108418803008963,1.00301418560717,0.7258298750000405,0.9206762127331851,24.766512443461895,0.2000002861022958,-0.48864396134946375,-0.857499885559081,-1.8761237526313588,0.16112398151319685,-1.3668118190952203,-0.3481879520229416,0.6308809778909721,4.4117935800919135,-6.749961111026305,0.5093119335361391,6,0.3899998664855948,0.9099998474121085,0.6649999618530265,0.6499998569488517,-0.559999942779541,2,-0.14634147665223118,1.1333367241839571,6.25,1.0000000000000078,6.380000114440918,-1.7142891202686295,6.610000133514403,-0.14634147665223118
2188,2008-06-12,6.0900001525878915,6.300000190734862,6.070000171661378,6.170000076293945,287436.0,-0.009756088105549288,-2.833337306980135,0.6666666666666642,3.361342517460656,10.512428955661608,0.5065336884134117,0.9851463685732584,0.7778534854782775,0.9738666719431608,24.31168570265172,0.23000001907348455,-0.526248435174475,-0.8359998464584342,-1.8752181035681614,0.2032184106512931,-1.3556089750132978,-0.31639071790357054,0.5587046831306486,2.739723343007255,-9.42768923029196,0.5196091285548634,6,0.379999876022338,0.944999933242797,0.7699997425079337,0.6949996948242179,-0.21000003814697354,3,-0.15435140125916336,-1.2222216335353806,6.1500000953674325,1.1333367241839571,6.25,1.0000000000000078,6.380000114440918,-0.15435140125916336
2189,2008-06-13,6.179999828338622,6.179999828338622,5.960000038146973,6.130000114440918,125174.0,0.014778271509974683,7.800041961910307,-0.6249970197649148,10.317437490775362,9.189676250902409,0.3446031925204256,0.8206593814059584,0.6862392758748941,0.8842179288062875,23.86380031807857,0.2199997901916495,-0.5641151563532869,-0.6720001697540292,-1.7018821003957,0.3578817608876417,-1.1869411350748642,-0.1570592044331942,0.35296407456848566,33.84611660207349,20.52033996338711,0.5149409653208353,6,0.2000002861022958,0.8000001907348642,0.7150001525878915,0.6050000190734872,-0.1900000572204581,4,-0.18608408583717206,-2.833337306980135,6.0900001525878915,-1.2222216335353806,6.1500000953674325,1.1333367241839571,6.25,-0.18608408583717206
2190,2008-06-16,6.25,6.269999980926514,6.130000114440918,6.239999771118164,123797.0,0.011326888932972068,4.599973297221004,0.20000572207864398,17.391293531100516,8.954021779309652,0.2087673980298801,0.6542510646803894,0.6183061080989276,0.8084327639257669,22.556163155765567,0.1399998664855957,-0.585276413866576,-0.5194999933242794,-1.4560215007206239,0.417021514072065,-0.9877607470224516,-0.051239239626107214,0.16837112995508097,67.44187851736838,51.130830465582136,0.46826075369817244,6,0.13000011444091797,0.7300000190734863,0.6775000095367432,0.5349998474121094,-0.1999998092651376,0,-0.21599998474121096,7.800041961910307,6.179999828338622,-2.833337306980135,6.0900001525878915,-1.2222216335353806,6.1500000953674325,-0.21599998474121096
2191,2008-06-17,6.230000019073486,6.260000228881836,6.1500000953674325,6.199999809265138,79766.0,-0.003199996948242134,1.4444303160348422,2.9999523173754596,17.24137222298721,8.86834937831804,0.17681618123620968,0.5961277475968689,0.637281890709505,0.819758305824994,21.817493672665726,0.11000013351440341,-0.6117610195025422,-0.4704999685287472,-1.347755768274376,0.4067558312168815,-0.909127868401562,-0.031872068655932395,0.09669689251997315,74.99996688632055,55.12866657734825,0.43862789987281453,6,0.15000009536743164,0.75,0.7574999332427979,0.5649998188018799,-0.4499998092651367,1,-0.14927766059251646,4.599973297221004,6.25,7.800041961910307,6.179999828338622,-2.833337306980135,6.0900001525878915,-0.14927766059251646
2192,2008-06-18,5.510000228881836,6.239999771118164,5.460000038146973,6.239999771118164,597031.0,-0.11556978940406604,1.1369869098319965,-24.33314789795828,11.560685675477174,8.12631500548261,0.7954840962897736,1.2120911559582668,1.3491594209810254,1.5263298185177145,21.537924340500272,0.7799997329711914,-0.6343717179436359,-1.0849997758865353,-2.003201558778316,-0.16679799299475473,-1.544100667332426,-0.6258988844406446,0.7599997520446777,5.952402577644976,-15.511133144800944,0.45910089144589045,6,0.619999885559082,1.2199997901916504,1.6324996948242179,1.4399995803833008,0.4099998474121094,2,-0.0018149234966302608,1.4444303160348422,6.230000019073486,4.599973297221004,6.25,7.800041961910307,6.179999828338622,-0.0018149234966302608
2193,2008-06-19,5.539999961853027,5.630000114440918,5.429999828338623,5.599999904632568,282851.0,0.005444597409259844,2.333328035158687,0.08219175397800016,11.560685675477217,9.011157491785179,0.6609818069525417,1.096546158030547,1.3128304664071848,1.4829399285059672,23.1586972968321,0.20000028610229492,-0.6423260656089624,-0.9650000333786011,-1.9275294618249488,-0.002470604932253373,-1.4462647476017754,-0.4837353191554268,0.7200002670288086,13.095251611028106,-5.540011286941434,0.481264714223174,6,0.48000001907348633,1.1749999523162842,1.6374999284744263,1.429999828338623,0.09000015258789062,3,0.009025305248944404,1.1369869098319965,5.510000228881836,1.4444303160348422,6.230000019073486,4.599973297221004,6.25,0.009025305248944404
2194,2008-06-23,5.3400001525878915,5.630000114440918,5.199999809265137,5.599999904632568,659826.0,-0.0361010488523974,1.6875004656610375,4.333333333333319,10.69518034777505,9.78180213617457,0.739671342200646,1.212205114519377,1.5072703330090107,1.6570736510173836,25.316172613707057,0.43000030517578125,-0.659160240235253,-1.0719998598098748,-2.108382103221664,-0.035617616398085694,-1.5901909815157689,-0.5538087381039807,0.8999996185302725,13.084142136666937,-3.6056727580560164,0.5181911217058943,6,0.4549996852874747,1.2599997520446768,1.8874999284744254,1.6449997425079337,0.28999996185302646,0,0.10112358547243283,2.333328035158687,5.539999961853027,1.1369869098319965,5.510000228881836,1.4444303160348422,6.230000019073486,0.10112358547243283
2195,2008-06-24,5.429999828338623,5.449999809265137,5.300000190734863,5.400000095367432,330053.0,0.0168538713818418,3.285722070844687,-0.11538369838920626,15.846975313370748,11.236064013026686,0.5595893756784829,1.0375746249360258,1.414253786920856,1.5400315887940117,28.046047980813427,0.14999961853027344,-0.6779208581341933,-0.8945001840591429,-1.953128330879216,0.16412796276093022,-1.4238142574691794,-0.36518611064910633,0.6019999504089357,21.698106417415886,4.379110459646885,0.5293140734100367,6,0.3300001621246338,1.1700000762939453,1.822500228881836,1.565000057220459,0.2800002098083496,1,0.10313074778694431,1.6875004656610375,5.3400001525878915,2.333328035158687,5.539999961853027,1.1369869098319965,5.510000228881836,0.10313074778694431
2196,2008-06-25,5.619999885559082,5.619999885559082,5.4099998474121085,5.46999979019165,201516.0,0.03499080354088924,1.7999987284350651,5.000047684140255,23.383064394642957,13.484226352118542,0.3026530262751299,0.7788178882106722,1.2237048465144422,1.3263741878753326,30.63900509784479,0.21000003814697354,-0.6771444808636335,-0.635500121116638,-1.6886252506401362,0.41762500840686023,-1.1620626858783876,-0.10893755635488844,0.24559989929199233,40.38462420187085,22.565581338712246,0.5265625647617491,6,0.13000011444091797,0.9300000667572021,1.7625001668930054,1.4900000095367432,-0.15000009536743164,2,0.07651251137579052,3.285722070844687,5.429999828338623,1.6875004656610375,5.3400001525878915,2.333328035158687,5.539999961853027,0.07651251137579052
2197,2008-06-26,5.420000076293945,5.6599998474121085,5.400000095367432,5.599999904632568,308015.0,-0.03558715539817858,-1.3636363636363555,-1.19999809265258,21.65896804903379,15.517295855626667,0.4338350027939546,0.9013807511132494,1.4217875849506427,1.4985990737814818,33.29948606610682,0.25999975204467685,-0.6720458744486928,-0.7569999456405636,-1.813650048079559,0.29965015679843177,-1.2853249968600613,-0.22867489442106592,0.3124797134399415,47.82614104012698,27.992575475320677,0.5283250512194979,6,0.3149998188018799,1.0699999332427979,1.962499976158142,1.6899998188018799,0.4699997901916513,3,0.06642068790533351,1.7999987284350651,5.619999885559082,3.285722070844687,5.429999828338623,1.6875004656610375,5.3400001525878915,0.06642068790533351
2198,2008-06-27,5.3400001525878915,5.420000076293945,5.269999980926514,5.4099998474121085,202237.0,-0.014760133317333057,2.333329801212224,0.38888756433995414,21.266950654658956,16.733908429391512,0.4428273944349881,0.9098932572104408,1.494387985855293,1.5486398561458454,35.556981748493946,0.15000009536743164,-0.6539701729633833,-0.7619998693466181,-1.8333413248878365,0.3093415861946003,-1.2976705971172278,-0.22632914157600847,0.319999694824217,30.434854720169426,7.75818464342224,0.5356707277706092,6,0.3949997425079337,1.0899996757507315,2.0499998331069937,1.7699997425079337,0.5799999237060538,4,0.10861421481888378,-1.3636363636363555,5.420000076293945,1.7999987284350651,5.619999885559082,3.285722070844687,5.429999828338623,0.10861421481888378
2199,2008-06-30,5.440000057220459,5.440000057220459,5.260000228881836,5.349999904632568,298053.0,0.018726573366127264,2.999989403636672,-1.2857220708447192,27.403828409107263,17.846412304725593,0.25347526891489736,0.7349496088442873,1.3879980039192592,1.4242273190925143,37.14210035123228,0.17999982833862305,-0.639960955035801,-0.5904999732971188,-1.6366049927324795,0.45560504613824193,-1.1135524830147991,-0.06744746357943843,0.2199997901916495,45.0000000000001,18.65122249201701,0.5230525097176805,6,0.28999996185302734,0.8249998092651367,1.9649999141693115,1.6699998378753662,0.619999885559082,0,0.034926480739329024,2.333329801212224,5.3400001525878915,-1.3636363636363555,5.420000076293945,1.7999987284350651,5.619999885559082,0.034926480739329024
2200,2008-07-01,5.210000038146973,5.400000095367432,5.179999828338623,5.400000095367432,238870.0,-0.04227941482614683,1.3157915870892614,-2.1111081676768535,26.14677233502509,18.835901206063138,0.3580946583035791,0.8842727674520816,1.6055797867859196,1.6279100823187882,38.867281436771314,0.26000022888183594,-0.6349470698771018,-0.7404999971389774,-1.7803071422172305,0.2993071479392757,-1.260403569678104,-0.22059642459985085,0.3579998016357413,6.250043461718434,-22.038237672464682,0.5199035725391266,7,0.4999997615814209,0.994999885559082,2.1974998712539673,1.8999998569488525,1.4000000953674308,1,0.08061421750839859,2.999989403636672,5.440000057220459,2.333329801212224,5.3400001525878915,-1.3636363636363555,5.420000076293945,0.08061421750839859
2201,2008-07-02,5.269999980926514,5.349999904632568,5.199999809265137,5.199999809265137,202450.0,0.011516303712135967,-3.2857065006369166,-0.36842184515847304,29.43923463569385,20.822406646087213,0.16494356653993858,0.7517664632118004,1.531990888415855,1.5469437603132574,40.209949428107485,0.15000009536743164,-0.6461839140549799,-0.6100000619888304,-1.6326076851988383,0.4126075612211775,-1.1213038735938339,-0.0986962503838269,0.22039985656738192,18.750031044084622,-12.039687944221644,0.5113038116050038,7,0.14999985694885254,0.929999828338623,2.112499952316284,1.8399999141693115,1.0199999809265137,2,0.08349147226051845,1.3157915870892614,5.210000038146973,2.999989403636672,5.440000057220459,2.333329801212224,5.3400001525878915,0.08349147226051845
2202,2008-07-03,5.1599998474121085,5.230000019073486,5.119999885559082,5.190000057220459,143963.0,-0.020872890685488477,1.0,-0.4285733748407835,28.76710300560005,22.734230793878638,0.24593805822457515,0.7813246193138541,1.623297504725631,1.6360830423783446,41.61976442486255,0.15000009536743164,-0.686868823735642,-0.6435001850128179,-1.6395402807735149,0.35253991074787905,-1.1415202328931668,-0.145480137132469,0.2683199882507328,12.499981373558223,-20.935773391837984,0.49802004788034865,7,0.23000001907348722,0.9700000286102304,2.182500123977662,1.9500000476837167,1.2899999618530291,3,0.060077510067178874,-3.2857065006369166,5.269999980926514,1.3157915870892614,5.210000038146973,2.999989403636672,5.440000057220459,0.060077510067178874
2203,2008-07-04,5.170000076293945,5.239999771118164,5.139999866485597,5.150000095367432,136123.0,0.001938028910379197,-3.9999403960090945,-0.6666613685130535,26.066347283575183,24.44213823118976,0.19884452921396623,0.690145567933687,1.601426878220936,1.601715227565414,43.083983152781194,0.09999990463256747,-0.7327615064568826,-0.5594999551773068,-1.509590834903272,0.3905909245486585,-1.0345453950402899,-0.08445451531432369,0.1966557693481441,15.625051222714125,-17.025198005415753,0.47504543986298275,7,0.2199997901916504,0.8849997520446777,2.172499895095825,1.9399998188018799,1.5399999618530273,4,0.13926494769179487,1.0,5.1599998474121085,-3.2857065006369166,5.269999980926514,1.3157915870892614,5.210000038146973,0.13926494769179487
2204,2008-07-07,5.25,5.28000020980835,5.139999866485597,5.179999828338623,119454.0,0.015473872828915214,1.1538416394320392,3.5000119209403238,26.415082456882175,25.616372358246586,0.1170439340465137,0.5302183084032546,1.511853323314364,1.4937334169979755,44.98658956339216,0.14000034332275302,-0.6911806244453382,-0.41150002479553205,-1.2880789083966135,0.46507885880554944,-0.8497894665960732,0.026789417005009142,0.06732465362548812,46.42857751067348,17.428269937903977,0.43828944180054075,7,0.1399998664855957,0.7899999618530273,2.0649999380111694,1.8599998950958252,1.690000057220459,0,0.12761906215122765,-3.9999403960090945,5.170000076293945,1.0,5.1599998474121085,-3.2857065006369166,5.269999980926514,0.12761906215122765
2205,2008-07-08,5.130000114440918,5.25,5.130000114440918,5.25,104151.0,-0.02285712105887272,1.0,-1.7142798754776876,25.22521438889096,25.82105569094081,0.2123438650133478,0.5815880858434603,1.616496847549949,1.5873242859324064,46.258219891908276,0.11999988555908203,-0.6546354058395778,-0.4689999103546141,-1.3072913854733317,0.3692915647641035,-0.8881456479139729,-0.04985417279525528,0.15000009536743164,4.347925240232613,-18.05573263848232,0.41914573755935874,7,0.25999975204467773,0.8649997711181641,2.1049998998641968,1.9799997806549072,1.619999885559082,1,0.1812865122011751,1.1538416394320392,5.25,-3.9999403960090945,5.170000076293945,1.0,5.1599998474121085,0.1812865122011751
2206,2008-07-09,5.400000095367432,5.400000095367432,5.210000038146973,5.210000038146973,185250.0,0.05263157405522567,1.0,-1.5833353201567206,46.892649887916264,28.62479811748331,-0.1029736995463173,0.25786400025245637,1.3249347044642281,1.2982847338876926,46.84582499158159,0.26999998092651367,-0.5866429310033077,-0.15649993419647235,-0.9402365775675081,0.6272367091745634,-0.5483682558819902,0.23536838748904554,-0.2800002098083496,100.0,72.39590697066762,0.391868321685518,7,-0.12000012397766113,0.559999942779541,1.8274999856948853,1.7199997901916504,1.2699999809265137,2,0.22407407718103745,1.0,5.130000114440918,1.1538416394320392,5.25,-3.9999403960090945,5.170000076293945,0.22407407718103745
2207,2008-07-10,5.25,5.3400001525878915,5.199999809265137,5.300000190734863,254205.0,-0.027777794947839718,1.1538495396691328,-0.26315881935155183,42.32804085965945,30.964919251372255,0.022770482299066863,0.35519210099983756,1.4502179139878901,1.4310538054426436,47.1915953603736,0.20000028610229492,-0.5406610675617864,-0.2615000247955326,-1.0040213029882858,0.4810212533972207,-0.6327606638919097,0.1097606143008445,-0.12440011024475073,44.44440519858503,14.385198529204267,0.37126063909637663,7,0.029999971389770508,0.7100000381469727,1.9700000286102295,1.869999885559082,1.619999885559082,3,0.19809523082914815,1.0,5.400000095367432,1.0,5.130000114440918,1.1538416394320392,5.25,0.19809523082914815
2208,2008-07-11,5.150000095367432,5.320000171661377,5.150000095367432,5.239999771118164,265790.0,-0.01904760088239399,-2.777793083717012,1.7999866486105018,44.69273430492703,32.88590879535223,0.10391202847279857,0.40175707461262977,1.5238293165053047,1.5117888882591242,47.48213542097888,0.1700000762939453,-0.5228658604719358,-0.3144999265670778,-1.0209654919282078,0.3919656387940522,-0.6677327092476428,0.0387328561134872,-0.018912201499938774,7.407400866430838,-23.774614652021388,0.35323278268056496,7,0.1099998950958252,0.809999942779541,1.9874999523162842,1.9749999046325684,1.7699999809265137,4,0.2524271242377436,1.1538495396691328,5.25,1.0,5.400000095367432,1.0,5.130000114440918,0.2524271242377436
2209,2008-07-14,5.03000020980835,5.300000190734863,5.010000228881836,5.1599998474121085,239622.0,-0.02330094822076323,-2.411772295695833,1.4444456218243757,39.01099764830161,34.31526716349406,0.17839772306523205,0.45448617560372284,1.6122784280103017,1.6124289311135591,47.65680024395881,0.28999996185302734,-0.4840158928449956,-0.37699983119964564,-1.0228643654867957,0.26886470308750443,-0.6999320983432211,-0.05406756405607016,0.36999988555908203,5.128201993180004,-26.12765174810512,0.3229322671435751,7,0.17499995231628418,0.875,2.082499861717224,2.124999761581421,1.6599998474121094,0,0.3339959757979083,-2.777793083717012,5.150000095367432,1.1538495396691328,5.25,1.0,5.400000095367432,0.3339959757979083
2210,2008-07-15,4.900000095367432,5.130000114440918,4.829999923706055,5.079999923706055,288576.0,-0.02584495209113946,1.1428568995730608,1.3846179239919545,29.545457624207287,34.327069717773334,0.2903313947624335,0.5040024594949397,1.705342858060379,1.7229150740610795,48.52799571645616,0.3000001907348633,-0.4397209709065528,-0.4394999504089352,-0.9894654538210794,0.11046555300320904,-0.7144827021150073,-0.16451719870286308,0.4922000026702884,12.280728171949102,-17.084255262072674,0.2749827517060722,7,0.21499991416931152,0.8199999332427979,2.209999918937683,2.254999876022339,1.7699999809265137,1,0.41632651472429316,-2.411772295695833,5.03000020980835,-2.777793083717012,5.150000095367432,1.1538495396691328,5.25,0.41632651472429316
2211,2008-07-16,5.300000190734863,5.389999866485597,4.920000076293945,4.989999771118164,351313.0,0.08163267093517002,-1.088888841793845,-1.7222261958689968,46.938778489195016,36.34614477150611,-0.1173011100492074,0.03241887715426728,1.2706816783546229,1.3072852670397221,48.912935451991565,0.48999977111816495,-0.4137393076801201,0.0070001363754270685,-0.3490069046701816,0.3630071774210357,-0.1710033841473768,0.18500365689823095,-0.4700002670288086,83.92862768806319,54.54842346157369,0.17800352052280424,7,-0.18500018119812012,0.3099997043609619,1.6749998331069946,1.8549997806549072,1.2499999999999991,2,0.2735848598269748,1.1428568995730608,4.900000095367432,-2.411772295695833,5.03000020980835,-2.777793083717012,5.150000095367432,0.2735848598269748
2212,2008-07-17,5.5,5.71999979019165,5.25,5.300000190734863,697659.0,0.03773581171086837,-2.133329942493475,0.6451598017590653,53.846150319251635,39.432789553247936,-0.295025004332639,-0.17746738257566363,1.0340839879097263,1.094256772684532,47.353668077890944,0.4699997901916504,-0.3582650231991229,0.2074999570846554,-0.1472496846792808,0.5622495988485916,0.030125136202687308,0.3848747779666235,-0.6700000762939453,75.2809187421141,44.1324986687748,0.17737482088196826,7,-0.22500014305114746,0.07500004768371582,1.3624999523162842,1.6150000095367432,1.1100001335144034,3,0.21272728659889917,-1.088888841793845,5.300000190734863,1.1428568995730608,4.900000095367432,-2.411772295695833,5.03000020980835,0.21272728659889917
2213,2008-07-18,5.5900001525878915,5.75,5.389999866485597,5.449999809265137,362460.0,0.016363664106889386,-1.7692293584712002,0.7000023841880691,53.6231904088936,42.455912659026986,-0.3566928983340061,-0.27777104899185456,0.9071324369422609,0.9909803263792227,45.61994015810969,0.3600001335144034,-0.31242793881316366,0.29500010013580447,-0.0677089521804195,0.6577091524520284,0.11364557397769204,0.4763546262939169,-0.7244002342224132,82.60871368004238,51.014274910209636,0.1813545261581121,7,-0.30000019073486417,-0.02500009536743253,1.2099997997283927,1.4699997901916495,0.9800000190734863,4,0.22898026798418147,-2.133329942493475,5.5,-1.088888841793845,5.300000190734863,1.1428568995730608,4.900000095367432,0.22898026798418147
2214,2008-07-21,5.880000114440918,5.880000114440918,5.429999828338623,5.429999828338623,238565.0,0.051878345963688455,1.0,3.214279875477667,65.72770047643417,46.95618889097623,-0.6123215181732027,-0.5536259834019077,0.5834338016226539,0.686221863712678,43.26934571233916,0.4500002861022949,-0.24473514760915727,0.5580000638961788,0.11066411700091727,1.0053360107914404,0.33433209044854806,0.7816680373438096,-0.9613361911773683,100.0,62.50633474070989,0.22366797344763056,7,-0.5250000953674316,-0.3300001621246338,0.872499942779541,1.1549999713897705,0.6900000572204599,0,0.17687073836934997,-1.7692293584712002,5.5900001525878915,-2.133329942493475,5.5,-1.088888841793845,5.300000190734863,0.17687073836934997
2215,2008-07-22,5.989999771118164,6.1599998474121085,5.679999828338622,5.679999828338622,209117.0,0.018707424240876014,-2.0967748882124115,0.6888883237489145,66.51375795612702,49.13631200966631,-0.6565438490138629,-0.6530004181751394,0.4387069966219306,0.5635502309935898,40.93713340541743,0.48000001907348633,-0.16500759328044623,0.6399997234344479,0.10306895999348065,1.1769304868754151,0.37153434171396427,0.9084651051549315,-0.9944289525604253,86.29031389734469,44.50790698513914,0.2684653817204837,7,-0.49499988555908203,-0.4399998188018799,0.6900002956390381,0.9900002479553223,0.6900000572204581,1,0.11686148795488593,1.0,5.880000114440918,-1.7692293584712002,5.5900001525878915,-2.133329942493475,5.5,0.11686148795488593
2216,2008-07-23,6.050000190734862,6.199999809265138,5.929999828338622,6.03000020980835,219121.0,0.010016764926436439,-1.454536981847734,0.06451607941339485,70.89202571607281,52.31008810482335,-0.6868779908524356,-0.715835828397867,0.33461164434089596,0.4933334851337685,39.4423495401094,0.26999998092651545,-0.08492172945290122,0.6785001277923577,0.06681482219280621,1.2901854333919092,0.3726574749925815,0.9843427805921339,-0.9379864692916868,84.21056330039626,37.12447277289371,0.30584265279977574,7,-0.5350003242492667,-0.5050001144409171,0.6299998760223398,0.9299998283386239,0.6999998092651376,2,0.10247931669631472,-2.0967748882124115,5.989999771118164,1.0,5.880000114440918,-1.7692293584712002,5.5900001525878915,0.10247931669631472
2217,2008-07-24,5.78000020980835,6.130000114440918,5.760000228881836,6.03000020980835,128030.0,-0.04462809461394701,-1.5517236843403368,-12.50001192094088,62.76150978224503,54.31772982452535,-0.3730180819007938,-0.44004397188138,0.5558253694379438,0.7530401059011975,37.848038022684314,0.36999988555908203,0.009775755199605385,0.3905001401901247,-0.24780270016871242,1.0288029805489618,0.07134872001070569,0.7096515603695437,-0.5374281578265387,48.14819393498402,-2.7969872934257722,0.3191514201794187,7,-0.2650003433227539,-0.24500036239624023,0.8999998569488525,1.1999998092651367,1.0999999046325684,3,0.13321798494399095,-1.454536981847734,6.050000190734862,-2.0967748882124115,5.989999771118164,1.0,5.880000114440918,0.13321798494399095
2218,2008-07-25,5.920000076293945,6.190000057220459,5.699999809265138,5.699999809265138,185295.0,0.024221429308605158,-3.454542301906941,-0.8800010681152308,63.67347200926739,57.058004753521544,-0.4384105975793844,-0.5632414543073345,0.3663706752779339,0.6063305554541074,35.867379019613,0.4900002479553214,0.030650685792850574,0.5015000104904175,-0.17866327807308124,1.1816632990539162,0.16141836620866812,0.8415816547721668,-0.5625366934381351,63.636397414675486,11.619235782182358,0.34008164428174936,7,-0.4050002098083496,-0.4050002098083496,0.5099999904632568,0.809999942779541,0.869999885559082,4,0.11655406221758247,-1.5517236843403368,5.78000020980835,-1.454536981847734,6.050000190734862,-2.0967748882124115,5.989999771118164,0.11655406221758247
2219,2008-07-28,5.630000114440918,6.1599998474121085,5.519999980926514,6.0,246511.0,-0.04898647941142831,-1.1694905117512011,-1.6818156202993735,59.54198514961586,60.390952256344725,-0.06073738484430535,-0.27223495397801045,0.6044606065699103,0.8891437503576753,34.104947669309475,0.6399998664855948,0.06964762056544238,0.20200004577636754,-0.48470375011354605,0.8887038416662811,-0.14135185216858925,0.5453519437213243,-0.17143236041598886,16.176494306352502,-40.14087775827052,0.3433518979449566,7,-0.07000017166137695,-0.11500024795532227,0.7374998331069946,1.0849997997283936,1.5299997329711905,0,0.16696270659202384,-3.454542301906941,5.920000076293945,-1.5517236843403368,5.78000020980835,-1.454536981847734,6.050000190734862,0.16696270659202384
2220,2008-07-29,5.630000114440918,6.050000190734862,5.510000228881836,5.579999923706055,272000.0,0.0,-4.6842226784253205,-0.13513569243220533,54.89361762568768,61.27482327151058,0.060013940130433596,-0.2520805771894956,0.5437431945725013,0.8809259939210143,32.10308565440741,0.5399999618530265,0.1138530995815552,0.18100004196166974,-0.5033175193794444,0.8653176033027838,-0.1611587387088873,0.5231588226322268,0.5699996948242196,17.39129833853245,-32.0207742509941,0.3421587806705569,7,0.09499979019165039,-0.11500024795532227,0.5674997568130493,0.9699997901916504,1.5199999809265146,1,0.16696270659202384,-1.1694905117512011,5.630000114440918,-3.454542301906941,5.920000076293945,-1.5517236843403368,5.78000020980835,0.16696270659202384
2221,2008-07-30,5.710000038146973,5.9000000953674325,5.639999866485597,5.800000190734862,169700.0,0.014209577634084924,-1.260866680764448,-1.7999961853172686,60.08772131625476,61.968331160066484,0.04949339283056453,-0.31349995409300657,0.41205259935589833,0.7946867944950107,29.9930405287227,0.26999998092651456,0.18767807702278372,0.23899996280670166,-0.449366515381711,0.9273664409951143,-0.10518327628750512,0.5831832019009084,0.4761997795104991,29.411744081432587,-19.77655449792806,0.34418323909420645,7,0.08499979972839444,-0.19500017166137695,0.46999990940093994,0.8899998664855957,1.2699999809265137,2,0.16987737017711768,-4.6842226784253205,5.630000114440918,-1.1694905117512011,5.630000114440918,-3.454542301906941,5.920000076293945,0.16987737017711768
2222,2008-07-31,5.46999979019165,5.699999809265138,5.46999979019165,5.699999809265138,159300.0,-0.04203156678668041,-1.0000000000000078,2.55555143474763,56.61156373421019,62.300372640657216,0.31825890973671633,-0.051737086933104415,0.5961852310627975,1.0279468626470187,27.811136038748074,0.24000024795532227,0.2932289608398877,-0.01650028228759748,-0.6891626751191735,0.6561621105439785,-0.3528314787033855,0.31983091412819054,0.7026760356903088,0.0,-52.22306526679832,0.33633119641578807,7,0.3450000286102295,0.04500007629394531,0.6800001859664917,1.130000114440918,1.2300000190734872,3,0.23400370363880807,-1.260866680764448,5.710000038146973,-4.6842226784253205,5.630000114440918,-1.1694905117512011,5.630000114440918,0.23400370363880807
2223,2008-08-01,5.889999866485597,5.889999866485597,5.510000228881836,5.679999828338622,327100.0,0.07678246661856458,2.6190435102474336,-0.9130435684002156,65.80881566634307,62.30938543953599,-0.061140570180434395,-0.4374596677306002,0.13307271617859318,0.6056561900286797,25.299093057600718,0.4200000762939462,0.3490693343537856,0.36749980449676567,-0.31088444483178534,1.0458840538253167,0.02830767983248972,0.7066919291610416,0.2545689179687498,60.869571226680975,2.5782293496972954,0.3391921246642755,8,-0.05500006675720304,-0.3750000000000009,0.2225000858306876,0.7100000381469718,0.9900002479553214,4,0.1680815399654716,-1.0000000000000078,5.46999979019165,-1.260866680764448,5.710000038146973,-4.6842226784253205,5.630000114440918,0.1680815399654716
2224,2008-08-04,5.920000076293945,6.0,5.730000019073486,5.869999885559082,224500.0,0.005093414344379044,1.571427922670651,0.2380961031057968,69.46564579849193,62.63737297757653,-0.09484394310769684,-0.4371019567492773,0.06393310777038685,0.5711215052350411,22.761160614396893,0.26999998092651367,0.37780030823390476,0.3640000104904173,-0.32383100053787217,1.0518310215187068,0.02008450497627212,0.7079155160045625,0.19758594838989296,77.58620264414255,12.918196345776948,0.3439155055141448,8,-0.08500027656555176,-0.4050002098083496,0.1624997854232788,0.679999828338623,1.0399999618530273,0,0.14695943823428492,2.6190435102474336,5.889999866485597,-1.0000000000000078,5.46999979019165,-1.260866680764448,5.710000038146973,0.14695943823428492
2225,2008-08-05,6.059999942779541,6.170000076293945,5.960000038146973,5.989999771118164,323500.0,0.02364862579076843,-2.2307788239695703,1.399998092658643,66.10168875102818,62.1051133147938,-0.2501790648056934,-0.5310852189013016,-0.11374155844036515,0.4270358786024593,20.22992051004411,0.25,0.40714048561757643,0.4574998855590824,-0.23479979964322517,1.14979957076139,0.11135004295792861,0.8036497281602362,-0.5900001525878906,84.28570163493771,21.143004994841498,0.34614984260115395,8,-0.23000001907348633,-0.5450000762939453,-0.0625,0.5399999618530273,0.940000057220459,1,0.1815181377919337,1.571427922670651,5.920000076293945,2.6190435102474336,5.889999866485597,-1.0000000000000078,5.46999979019165,0.1815181377919337
2226,2008-08-06,6.610000133514403,6.610000133514403,6.119999885559082,6.190000057220459,359400.0,0.09075910823896693,1.3333340902175796,5.999986376114592,70.47970336863395,62.96269037994811,-0.7961088623640125,-1.039060496710447,-0.6899994511237191,-0.12165792114250618,18.963939725354322,0.5500001907348624,0.3981069482703381,0.9470000743865956,0.12911837895378664,1.7648817698194046,0.5380592266701916,1.3559409221029997,-1.1260003376007068,100.0,36.80674370551678,0.4089408477164043,8,-0.5700001716613761,-0.8900001049041739,-0.6525002717971793,-0.020000219345091885,0.3899998664855966,2,0.08169439499934206,-2.2307788239695703,6.059999942779541,1.571427922670651,5.920000076293945,2.6190435102474336,5.889999866485597,0.08169439499934206
2227,2008-08-07,6.289999961853027,6.570000171661378,6.199999809265138,6.570000171661378,305400.0,-0.04841152272280491,1.6428577510673312,-0.6666670451087905,61.904756498445906,62.76616643430128,-0.44271338889559875,-0.6715836772259944,-0.40019440170691833,0.19780111886083773,17.600580389331803,0.4100003242492658,0.3701627586303218,0.574999904632568,-0.264285449869047,1.414285259134183,0.15535722738176005,0.994642581883376,-0.7609601524353025,70.90907278139578,9.751557129995362,0.41964267725080756,8,-0.25,-0.5699999332427979,-0.4800001382827759,0.2999999523162842,0.3400001525878906,3,0.1096979429896825,1.3333340902175796,6.610000133514403,-2.2307788239695703,6.059999942779541,1.571427922670651,5.920000076293945,0.1096979429896825
2228,2008-08-08,6.449999809265138,6.579999923706055,6.269999980926514,6.289999961853027,344600.0,0.02543717780325294,-2.100002384188065,-0.5714275982922444,60.14234180972064,62.83287272986847,-0.5806925745637788,-0.7686038998117359,-0.5843170413004524,0.04010109344186574,16.02548822933261,0.309999942779541,0.3298359123425021,0.6699997663497932,-0.18623424871597116,1.5262337814155575,0.24188275881691101,1.0981167738826754,-0.8777215868835455,81.81814733616058,24.51751144715191,0.42811700753288223,8,-0.40999984741211026,-0.7299997806549081,-0.6899999380111703,0.11000013351440341,0.13000011444091708,4,0.038759691068654956,1.6428577510673312,6.289999961853027,1.3333340902175796,6.610000133514403,-2.2307788239695703,6.059999942779541,0.038759691068654956
2229,2008-08-11,6.710000038146973,6.75,6.510000228881836,6.510000228881836,290800.0,0.04031011419695796,-1.4,1.2499999999999931,62.162162597550235,63.6404888378532,-0.75028442704585,-0.9447260456142139,-0.8668833257309227,-0.216862437034278,14.129778110427015,0.3000001907348624,0.33403744648346034,0.8460000038146971,-0.029836984256362165,1.7218369918857563,0.40808150977916746,1.2839184978502267,-1.0962129393200684,94.93671344499774,39.59688935691371,0.43791849403552957,8,-0.6000001430511475,-0.9200000762939453,-0.9875001907348633,-0.15000009536743164,-0.09000015258789062,0,0.025335331643439485,-2.100002384188065,6.449999809265138,1.6428577510673312,6.289999961853027,1.3333340902175796,6.610000133514403,0.025335331643439485
2230,2008-08-12,6.940000057220459,6.949999809265138,6.699999809265138,6.760000228881836,220100.0,0.03427720085930175,1.5000083446780996,0.9,64.2172475776144,64.09932508911538,-0.8659869131008406,-1.0688591938200886,-1.1153077697964742,-0.4411801189699345,11.853661788664047,0.25,0.33226830682968256,0.974000024795532,0.09571464788369433,1.8522854017073698,0.5348573363396136,1.4131427132514505,-1.2580401843231686,98.79521048628192,45.16138508749353,0.4391426884559187,8,-0.7300002574920654,-1.0500001907348633,-1.2250001430511475,-0.38000011444091797,-0.7000002861022949,1,0.0028818416083016274,-1.4,6.710000038146973,-2.100002384188065,6.449999809265138,1.6428577510673312,6.289999961853027,0.0028818416083016274
2231,2008-08-13,6.75,6.920000076293945,6.710000038146973,6.869999885559082,276200.0,-0.02737752963312745,-1.1000023841880648,-0.6666666666666666,65.90163242429432,65.13155494356917,-0.5732300063762805,-0.8059820917978584,-0.9421288931319651,-0.24846093348586606,10.982646208169566,0.23000001907348633,0.3622253881580324,0.7114999771118162,-0.17465729814669118,1.5976572523703236,0.2684213394825621,1.1545786147410704,-0.9665969321932817,73.33335876464831,18.220534582705902,0.44307863762925376,8,-0.5199999809265137,-0.8600001335144043,-1.0575001239776611,-0.19000005722045898,-0.440000057220459,2,0.03703703703703698,1.5000083446780996,6.940000057220459,-1.4,6.710000038146973,-2.100002384188065,6.449999809265138,0.03703703703703698
2232,2008-08-14,6.670000076293945,6.889999866485597,6.6599998474121085,6.889999866485597,172700.0,-0.01185184054904509,1.0909112583527854,1.8333333333333408,62.541802979864734,64.76855353396047,-0.3409652779557222,-0.6680876302107279,-0.8805489589783573,-0.17160830504465618,11.51618568358525,0.2300000190734881,0.4131233642430443,0.5730000495910641,-0.31793912810957004,1.4639392272916982,0.12753046074074703,1.0184696384413812,-0.7932692691705538,58.8235582859943,4.591083911153277,0.4454695888503169,8,-0.3300001621246338,-0.7800002098083496,-1.0500000715255737,-0.1100001335144043,0.2799997329711923,3,0.0494752503645266,-1.1000023841880648,6.75,1.5000083446780996,6.940000057220459,-1.4,6.710000038146973,0.0494752503645266
2233,2008-08-15,6.869999885559082,7.0,6.71999979019165,6.889999866485597,431400.0,0.029984978557340947,1.3333326710601867,0.09090909090909458,71.37930218019773,64.98118202081668,-0.43285202990867155,-0.8087408292998326,-1.0957350072061862,-0.374742067941499,12.297259750084395,0.3299999237060547,0.4553151081706126,0.7089998722076416,-0.2119812843328468,1.62998102874813,0.2485092939373974,1.1694904504778858,-0.9074075582643513,73.46935200719344,13.827250691005247,0.460490578270244,8,-0.3899998664855957,-0.9549999237060547,-1.2499998807907104,-0.309999942779541,0.0,4,-0.03493446508240117,1.0909112583527854,6.670000076293945,-1.1000023841880648,6.75,1.5000083446780996,6.940000057220459,-0.03493446508240117
2234,2008-08-18,6.920000076293945,6.940000057220459,6.829999923706055,6.880000114440918,147869.0,0.007278048263139603,1.7500059604701619,-1.9999999999999112,71.86440047845345,65.62148332386391,-0.3644059851343773,-0.818812890534728,-1.1593640220546613,-0.4295333361738001,13.647061144481192,0.1100001335144043,0.5339602717825391,0.7070000648498533,-0.26329777734129767,1.6772979070410043,0.22185114375427784,1.1921489859454288,-0.8536669817286873,76.47062123439066,11.009682099830826,0.4851489210955754,8,-0.3600001335144043,-1.005000114440918,-1.3100000619888306,-0.3600001335144043,-0.49000024795532315,0,-0.04913296948545409,1.3333326710601867,6.869999885559082,1.0909112583527854,6.670000076293945,-1.1000023841880648,6.75,-0.04913296948545409
2235,2008-08-19,6.690000057220459,6.9000000953674325,6.670000076293945,6.8499999046325675,131637.0,-0.03323699660949486,-1.3000023841880737,-3.999999999999978,65.80644754415857,65.10223267669998,-0.03983114532069365,-0.5625225508634992,-0.9385317217731624,-0.20714751927474406,14.381369794681067,0.25,0.5499790876072019,0.44200003147125244,-0.5447884814247699,1.4287885443672748,-0.05139422497675916,0.935394287919264,-0.5303002721117265,8.823587160183791,-58.66933401572372,0.49339425644801127,8,-0.09000015258789062,-0.7750000953674316,-1.1349998712539673,-0.18499994277954102,-0.40000009536743164,1,-0.010463403746286404,1.7500059604701619,6.920000076293945,1.3333326710601867,6.869999885559082,1.0909112583527854,6.670000076293945,-0.010463403746286404
2236,2008-08-20,6.670000076293945,6.769999980926514,6.630000114440918,6.739999771118164,128556.0,-0.002989533745209494,1.1538422037193266,0.437498509882462,70.83333402320179,66.0942968461173,-0.011650279661187923,-0.5203718944416931,-0.9239299462339066,-0.1908038856117118,14.960081107077954,0.1399998664855957,0.5583738211021556,0.391000056266785,-0.6084713902289351,1.3904715027625052,-0.10873566698107506,0.8907357795146451,-0.4262702696960865,10.810803844597434,-62.5253669322657,0.49973572324786014,8,-0.03500008583068848,-0.7100000381469727,-1.252500057220459,-0.25500011444091797,-0.21000003814697266,2,-0.06446781113302513,-1.3000023841880737,6.690000057220459,1.7500059604701619,6.920000076293945,1.3333326710601867,6.869999885559082,-0.06446781113302513
2237,2008-08-21,6.550000190734862,6.800000190734862,6.5,6.559999942779541,209865.0,-0.017990987134404723,-4.454542301906897,0.14285422343325518,62.79070197257149,66.38855908643407,0.16663234127247772,-0.35808708764272623,-0.8076101854822229,-0.07120347357551715,16.013270369833997,0.3000001907348624,0.5741063635978385,0.2325001716613757,-0.7451205008852515,1.210120844208003,-0.25631016461193834,0.7213105079346898,-0.23064336479678982,10.000038146972479,-62.231581517685335,0.48881033627331366,8,0.1999998092651376,-0.4250001907348624,-1.1875002384185782,-0.13500022888183505,-0.43000030517578036,3,-0.036641258162833035,1.1538422037193266,6.670000076293945,-1.3000023841880737,6.690000057220459,1.7500059604701619,6.920000076293945,-0.036641258162833035
2238,2008-08-22,6.610000133514403,6.699999809265138,6.480000019073486,6.550000190734862,348413.0,0.009160296340817276,-1.1999947547987915,-6.000143054694045,63.218391224589,66.50591782277172,0.1471942880780146,-0.38340064189107714,-0.8687346512720309,-0.13620786386212735,17.245415186406486,0.21999979019165128,0.5298071502328909,0.2580001115798938,-0.7092010007562086,1.2252012239159962,-0.22560044458815742,0.741600667747945,-0.22257899017013827,28.260892100052676,-41.50500276874837,0.48360055616805103,8,0.12999987602233976,-0.41500020027160556,-1.1850001811981192,-0.19500017166137606,-0.7800002098083487,4,0.05143716624555705,-4.454542301906897,6.550000190734862,1.1538422037193266,6.670000076293945,-1.3000023841880737,6.690000057220459,0.05143716624555705
2239,2008-08-25,6.570000171661378,6.6599998474121085,6.559999942779541,6.630000114440918,170416.0,-0.006051431323006451,-1.4999850989133905,-0.9999999999999852,60.15936618278784,66.05504211223541,0.18466648621255555,-0.28392440687217135,-0.8332486031550097,-0.09878133698148073,17.922579260525083,0.09999990463256747,0.5344288005353528,0.17100014686584597,-0.7380862255087024,1.0800865192403943,-0.28354303932142866,0.6255433330531206,-0.12132114265153948,21.428603866467622,-44.57973991104977,0.45454318618727435,8,0.16999983787536532,-0.3550002574920663,-1.1425001621246347,-0.1550002098083505,-0.9800000190734863,0,0.045662055716787275,-1.1999947547987915,6.610000133514403,-4.454542301906897,6.550000190734862,1.1538422037193266,6.670000076293945,0.045662055716787275
2240,2008-08-26,6.570000171661378,6.670000076293945,6.480000019073486,6.510000228881836,216123.0,0.0,-2.1666580571328664,-1.0000000000000295,48.97959282973171,64.17481549061736,0.1415478255859801,-0.22123396199967882,-0.8401122440248336,-0.09994385215256152,18.4713637962249,0.19000005722045898,0.5372465241434945,0.12400014400482284,-0.7119400246927681,0.9599403127024138,-0.29396994034397217,0.5419702283536179,0.42999982833862216,28.12503259627298,-32.19629159790829,0.4179700843487954,8,0.16999983787536532,-0.33500027656555265,-1.1175001859664926,-0.1550002098083505,-1.1500000953674325,1,-0.021309031912453258,-1.4999850989133905,6.570000171661378,-1.1999947547987915,6.610000133514403,-4.454542301906897,6.550000190734862,-0.021309031912453258
2241,2008-08-27,6.679999828338622,6.699999809265138,6.53000020980835,6.5900001525878915,128397.0,0.016742717473845703,1.615385743996398,1.4999960263531735,61.14285636434728,64.01937697778209,0.022992309748605777,-0.2686093955891504,-0.9551940915498802,-0.21191522926857687,19.090566930616177,0.169999599456788,0.5143391146403511,0.18549981117248482,-0.5802534511794804,0.95125307352445,-0.19737682000349732,0.568376442348467,0.3096001720428472,62.4999068677924,3.3725424264981925,0.3828766311759826,8,0.060000181198121005,-0.44499993324279696,-1.157499909400939,-0.2649998664855948,-1.3399996757507306,2,-0.05838321504606858,-2.1666580571328664,6.570000171661378,-1.4999850989133905,6.570000171661378,-1.1999947547987915,6.610000133514403,-0.05838321504606858
2242,2008-08-28,6.75,6.75,6.5999999046325675,6.75,174509.0,0.0104790678832678,1.0,0.0,59.036151153946015,62.64791575264301,-0.03851694912875647,-0.2506492753499536,-1.0063565332868585,-0.28286140574093643,19.231886375396112,0.15000009536743253,0.46318494322517356,0.19149997234344518,-0.4100865754160221,0.7930865201029125,-0.10929330153628847,0.4922932462231788,0.22940800075530987,100.0,41.93589427664879,0.3007932738797334,8,-0.039999961853027344,-0.5150001049041748,-1.2200000286102295,-0.33500003814697266,-1.369999885559082,3,-0.042962957311559635,1.615385743996398,6.679999828338622,-2.1666580571328664,6.570000171661378,-1.4999850989133905,6.570000171661378,-0.042962957311559635
2243,2008-08-29,6.880000114440918,6.96999979019165,6.78000020980835,6.78000020980835,180457.0,0.019259276213469345,-2.7999952316238703,100.0,55.55555901842587,60.835822257084395,-0.1865690860613638,-0.3190353190600721,-1.1165870409566612,-0.41226282421537874,20.443026604142077,0.2199997901916504,0.421936938043034,0.2720000743865967,-0.25645748142207836,0.8004576301952717,0.00777129648225916,0.5362288522909342,-0.40000009536743164,81.63271065507725,27.066476383344693,0.26422877790433763,8,-0.1550002098083496,-0.6450002193450928,-1.3550002574920654,-0.4650001525878906,-2.1500000953674316,4,-0.11046514770931726,1.0,6.75,1.615385743996398,6.679999828338622,-2.1666580571328664,6.570000171661378,-0.11046514770931726
2244,2008-09-01,6.789999961853027,6.9099998474121085,6.699999809265138,6.889999866485597,340643.0,-0.013081417309715349,2.0000034059829623,-1.0000000000000089,44.60431259800462,58.480029485289506,-0.1306924199001287,-0.16918950070149386,-1.001007906697735,-0.3205845307285369,21.99626417790011,0.21000003814697088,0.3971057396447728,0.13849992752075213,-0.2841371883775139,0.5611370434190182,-0.07281863042838133,0.3498184854698856,-0.3001999473571777,63.26532399640329,13.70329736957708,0.21131855794913323,9,-0.06500005722045898,-0.5550000667572021,-1.2750000953674316,-0.375,-2.2300000190734863,0,-0.1413843952194933,-2.7999952316238703,6.880000114440918,1.0,6.75,1.615385743996398,6.679999828338622,-0.1413843952194933
2245,2008-09-02,7.1599998474121085,7.25,6.889999866485597,6.940000057220459,675154.0,0.05449188330453336,-1.2499996274711769,-2.1999999999999718,63.05732251935291,57.61602820708407,-0.4771936636344485,-0.47701139620010125,-1.3435033988437315,-0.6859393468048056,23.5173766133208,0.46000003814697266,0.3343733425054385,0.45349981784820503,0.07053222602819442,0.8364674096682156,0.26201602193819973,0.6449836137582103,-0.6605958374023428,87.49997516472399,39.25347216039427,0.19148379591000547,9,-0.2949998378753653,-0.7999999523162833,-1.6224999427795401,-0.7449998855590811,-2.6499996185302725,1,-0.21927370506742028,2.0000034059829623,6.789999961853027,-2.7999952316238703,6.880000114440918,1.0,6.75,-0.21927370506742028
2246,2008-09-03,7.1500000953674325,7.21999979019165,7.050000190734862,7.050000190734862,352691.0,-0.0013966134438243571,-2.3999952316238278,0.45454545454546447,66.0000057220478,57.97261751258145,-0.4380066238269933,-0.4474214553337905,-1.3116735772216535,-0.6711458481567227,23.847395570279758,0.169999599456788,0.2616395002206344,0.416500067710877,-0.01133534538406078,0.8443354808058148,0.2025823611634081,0.6304177742583459,-0.6205722457580576,84.61540154451217,36.14919485723038,0.2139177065474691,9,-0.28500008583068936,-0.7900002002716073,-1.5300002098083505,-0.7350001335144052,-2.6600003242492685,2,-0.24195804139840138,-1.2499996274711769,7.1599998474121085,2.0000034059829623,6.789999961853027,-2.7999952316238703,6.880000114440918,-0.24195804139840138
2247,2008-09-04,6.980000019073486,7.239999771118164,6.9099998474121085,7.210000038146973,133556.0,-0.02377623412957597,1.2758655842992104,-2.3000023841880237,53.741501673958176,56.91962978473358,-0.22417050859708265,-0.23513324391796253,-1.1149211802738295,-0.4968128825356839,23.950384837299165,0.3299999237060556,0.21912220686837536,0.21199998855590785,-0.17454199575562246,0.5985419728674382,0.01872899640014314,0.40527098071167256,-0.42174928344848617,50.909111401259125,5.374071464374737,0.19327099215576501,9,-0.11500000953674316,-0.6200001239776611,-1.3250001668930054,-0.565000057220459,-2.820000171661378,3,-0.23495700028712685,-2.3999952316238278,7.1500000953674325,-1.2499996274711769,7.1599998474121085,2.0000034059829623,6.789999961853027,-0.23495700028712685
2248,2008-09-05,6.699999809265138,7.0,6.5999999046325675,7.0,405283.0,-0.040114643129401495,1.666665607029217,1.3043485472016878,43.52940318493599,55.0718561183056,0.07815785099405481,0.0680453739337068,-0.8082916705854579,-0.21629938891550804,23.568731124507146,0.40000009536743253,0.15622541404103796,-0.08050022125244016,-0.43888688134909337,0.27788643884421305,-0.2596935513007672,0.09869310879588689,-0.11407910306513713,15.384598455488243,-25.15346276466272,0.17919333004832674,9,0.16500020027160556,-0.31999969482421964,-1.0349999666213998,-0.33499979972839444,-2.289999961853029,4,-0.1970148854331084,1.2758655842992104,6.980000019073486,-2.3999952316238278,7.1500000953674325,-1.2499996274711769,7.1599998474121085,-0.1970148854331084
2249,2008-09-08,6.880000114440918,7.0,6.8499999046325675,6.9000000953674325,260683.0,0.026865717955225188,-2.749983608804693,0.06666656070292426,55.75757715875009,55.824965488196526,-0.05950181514610264,-0.10389256431754568,-0.962245807166787,-0.3947345063273895,22.723368610276996,0.3000001907348624,0.13949529168157682,0.09100008010864258,-0.2684087203054899,0.45040888052277506,-0.0887043200984241,0.27070448031570926,-0.2800002098083505,43.07694903491849,-1.4119408444274342,0.17970440020706643,9,0.009999990463256836,-0.3900001049041748,-1.2050002813339233,-0.5750000476837158,-2.2100000381469727,0,-0.3125000086634656,1.666665607029217,6.699999809265138,1.2758655842992104,6.980000019073486,-2.3999952316238278,7.1500000953674325,-0.3125000086634656
2250,2008-09-09,6.960000038146973,7.039999961853027,6.880000114440918,6.889999866485597,310661.0,0.011627895694091173,-2.555564974595084,-3.500011920940124,58.47953085917134,55.52904043206587,-0.08757155094093871,-0.19216996884665694,-1.0073182181343503,-0.4742848698701021,21.41166115256085,0.15999984741210938,0.11926199630460843,0.1700000047683714,-0.1912841819738338,0.5312841915105766,-0.010642088602731192,0.350642098139474,-0.3600001335144052,56.250032596296975,7.191228986761232,0.1806420933711025,9,-0.03500008583068848,-0.35500001907348633,-1.285000205039978,-0.7150001525878906,-2.3899998664855957,1,-0.34482759801915264,-2.749983608804693,6.880000114440918,1.666665607029217,6.699999809265138,1.2758655842992104,6.980000019073486,-0.34482759801915264
2251,2008-09-10,7.0,7.119999885559082,6.940000057220459,7.050000190734862,446141.0,0.0057471209243953325,-1.1176440889048458,-0.7142866874203818,63.803674161688235,56.05876521070389,-0.08650258287992685,-0.22396294079186774,-1.013140007968424,-0.5143964625772872,20.129337229881948,0.17999982833862305,0.11553853445106199,0.19749996662139857,-0.1750798687973285,0.5700798020401256,0.011210048912034587,0.38378988433076255,-0.37400009155273484,62.50002793968312,8.14940410138776,0.18628991770936362,9,-0.07500004768371582,-0.315000057220459,-1.3275001049041748,-0.9200000762939453,-2.559999942779541,2,-0.35571425301688053,-2.555564974595084,6.960000038146973,-2.749983608804693,6.880000114440918,1.666665607029217,6.699999809265138,-0.35571425301688053
2252,2008-09-11,7.0,7.0900001525878915,6.9000000953674325,7.059999942779541,380992.0,0.0,2.1666580571328193,1.1999942779759507,62.42037655552927,56.821522714826486,-0.05287064115896012,-0.208671244019345,-0.9747109804564698,-0.5162656152212328,18.950388524262678,0.19000005722045898,0.1486941925088674,0.18099997043609584,-0.1960745680750886,0.5580745089472803,-0.007537298819496385,0.36953723969168806,-0.349040087890625,76.92309808449008,18.47617986794573,0.18853726925559244,9,-0.07500004768371582,-0.27500009536743164,-1.1200000047683716,-0.9700000286102295,-2.4099998474121085,3,-0.35857146126883366,-1.1176440889048458,7.0,-2.555564974595084,6.960000038146973,-2.749983608804693,6.880000114440918,-0.35857146126883366
2253,2008-09-12,6.630000114440918,6.929999828338622,6.5999999046325675,6.920000076293945,389343.0,-0.05285712650844032,1.1290354336764639,4.833337306980108,51.57894578336684,57.596481957644514,0.3106003331680549,0.15012346899774087,-0.5701115616722241,-0.14679262022842288,17.346124999480754,0.40000009536743253,0.1402184192799938,-0.17699992656707764,-0.5624237463774824,0.2084238932433271,-0.36971183647228045,0.01571198333812518,0.619999885559082,5.769271328606082,-54.99072338968636,0.1927119099052025,9,0.2949998378753662,0.12999987602233887,-0.7500001192092896,-0.6050002574920654,-1.9600000381469727,4,-0.3725490534530851,2.1666580571328193,7.0,-1.1176440889048458,7.0,-2.555564974595084,6.960000038146973,-0.3725490534530851
2254,2008-09-15,6.579999923706055,6.6599998474121085,6.360000133514403,6.460000038146973,655320.0,-0.007541506767994921,1.1428571428571566,-0.4137927632552526,50.2564038609621,56.17415766226776,0.3661879334248086,0.18271348993031467,-0.4879585081022082,-0.09681705734521806,15.92910070586261,0.2999997138977051,0.13112384288197365,-0.21000010967254656,-0.6043282562871504,0.18432803694205724,-0.407164182979848,-0.012836036365245107,0.6570000743865965,28.947350258966665,-34.45607247138682,0.19716407330730168,9,0.2200000286102295,0.22500014305114746,-0.6999999284744263,-0.5950000286102295,-1.7300000190734863,0,-0.3297872494612031,1.1290354336764639,6.630000114440918,2.1666580571328193,7.0,-1.1176440889048458,7.0,-0.3297872494612031
2255,2008-09-16,6.619999885559082,6.6599998474121085,6.420000076293945,6.550000190734862,956552.0,0.006079021628696113,2.200005086275982,0.5833313465099534,48.40425734284607,54.21907450902313,0.2699183723463552,0.14461488261130295,-0.49080933484616374,-0.13868503041111513,15.21427869468025,0.23999977111816317,0.12083776329815699,-0.16650013923645002,-0.5657770694055051,0.23277679093260506,-0.36613860432097756,0.03313832584807752,0.581920117950439,34.21050485150604,-28.096556087016673,0.1996384650845277,9,0.18000006675720215,0.18500018119812012,-0.6699999570846558,-0.7100000381469727,-1.880000114440918,1,-0.29456190981496555,1.1428571428571566,6.579999923706055,1.1290354336764639,6.630000114440918,2.1666580571328193,7.0,-0.29456190981496555
2256,2008-09-17,6.239999771118164,6.739999771118164,6.130000114440918,6.739999771118164,710304.0,-0.05740183096828344,1.4399986267089844,-7.142888283378656,38.35616199743769,52.50959232274307,0.5668728185818104,0.5172693827379797,-0.08601402321722507,0.23274762889207778,14.938917144905334,0.6099996566772461,0.12722457482127147,-0.5250002384185795,-0.9913635696102343,-0.058636907226924606,-0.7581819040144069,-0.29181857282275203,0.9282434375915525,11.458297115234638,-44.17730771691818,0.23318166559582756,9,0.38500022888183594,0.4500002861022949,-0.18999993801116943,-0.3449997901916504,-1.3499999046325675,2,-0.2676281507551297,2.200005086275982,6.619999885559082,1.1428571428571566,6.579999923706055,1.1290354336764639,6.630000114440918,-0.2676281507551297
2257,2008-09-18,6.309999942779541,6.4000000953674325,5.9099998474121085,6.320000171661378,525661.0,0.01121797663925772,4.764706212343866,0.02000045776367365,36.61971799455329,51.74184952381166,0.4378869564950305,0.4515165826351666,-0.12505867508779467,0.15402105336788807,15.427622796886192,0.49000024795532404,0.06981307157619376,-0.4430000543594357,-0.9437406063514766,0.05774049763260525,-0.6933703303554566,-0.19262977836341477,0.7959486802740479,39.215696357571865,-12.5890027983801,0.2503702759960206,9,0.2049999237060547,0.26999998092651367,-0.25,-0.4200000762939453,-1.3600001335144043,3,-0.29635497662704435,1.4399986267089844,6.239999771118164,2.200005086275982,6.619999885559082,1.1428571428571566,6.579999923706055,-0.29635497662704435
2258,2008-09-19,6.949999809265138,7.0,6.460000038146973,6.78000020980835,801780.0,0.10142628720907365,3.0,-16.999570856378515,52.98507144016194,51.43379333285742,-0.18206738624858332,-0.17044409325585264,-0.7228041426222545,-0.4910722411542858,15.275197340079583,0.690000057220459,0.019342131979452226,0.17999982833862394,-0.3233782764796729,0.6833779331569207,-0.07168922407052492,0.4316888807477728,0.06027291173713323,95.41282718023926,43.19652792366547,0.25168905240914846,9,-0.4349999427795419,-0.3699998855590829,-0.834999918937684,-1.059999942779542,-1.9600000381469735,4,-0.3395683052438504,4.764706212343866,6.309999942779541,1.4399986267089844,6.239999771118164,2.200005086275982,6.619999885559082,-0.3395683052438504
2259,2008-09-22,6.869999885559082,7.03000020980835,6.760000228881836,6.760000228881836,134550.0,-0.011510780705260792,-3.9091058841888975,0.6470583285415727,43.93305606287389,49.81751835549103,-0.11581428157550366,-0.07042741886188786,-0.5967396850535724,-0.41827936397533705,15.082935992160651,0.26999998092651367,-0.0004908829155887418,0.0849999189376831,-0.4111113310547818,0.581111168930148,-0.16305570605854935,0.33305554393391557,-0.9600000381469735,85.71426138586716,36.39297554526004,0.24805562499623252,9,-0.35500001907348633,-0.28999996185302734,-0.6724998950958252,-0.9549999237060547,-1.9800000190734854,0,-0.32023287422312674,3.0,6.949999809265138,4.764706212343866,6.309999942779541,1.4399986267089844,6.239999771118164,-0.32023287422312674
2260,2008-09-23,6.429999828338622,6.9099998474121085,6.369999885559082,6.699999809265138,367049.0,-0.06404658872634794,-1.7692315216367946,-2.4545529420944647,37.23404075434943,46.86533686578673,0.2694327425675249,0.3779226792475159,-0.1106472487455763,0.010285187141026775,15.600576505590535,0.5399999618530265,0.009465383246422654,-0.34800012111663925,-0.8605624049406249,0.16456216270734636,-0.604281263028632,-0.09171897920464644,-0.49759997367858855,46.42855470278363,1.506810292044733,0.25628114191199286,9,0.07000017166137784,0.15000009536743253,-0.19249987602233798,-0.5149998664855948,-1.3699998855590811,1,-0.2457231673230531,-3.9091058841888975,6.869999885559082,3.0,6.949999809265138,4.764706212343866,6.309999942779541,-0.2457231673230531
2261,2008-09-24,6.289999961853027,6.710000038146973,6.260000228881836,6.710000038146973,246463.0,-0.021772919163789095,1.1428558453413018,1.5555559480141394,37.634409521018,44.1113405286188,0.3331634303370228,0.5135358980842959,0.0618733396415001,0.13712099913051645,16.115571539128442,0.4499998092651367,-0.02451641312408981,-0.46849999427795375,-1.024586965829135,0.08758697727322762,-0.7465434800535444,-0.19045650850236306,-0.33564810009002777,33.9285706683084,-9.812981246772445,0.27804348577559074,9,0.18000006675720215,0.28999996185302734,-0.03250002861022949,-0.375,-1.0999999046325684,2,-0.24642292529970622,-1.7692315216367946,6.429999828338622,-3.9091058841888975,6.869999885559082,3.0,6.949999809265138,-0.24642292529970622
2262,2008-09-25,6.460000038146973,6.460000038146973,6.320000171661378,6.4000000953674325,161342.0,0.027027039320341117,3.666666666666637,-0.14285698066766062,45.522392839757096,43.43839020155105,0.08773525358367884,0.338026587553343,-0.07940767024563922,-0.04694462208173267,16.462018307034747,0.1700000762939453,-0.0704443447665648,-0.2839999198913574,-0.855918274857868,0.28791843507515313,-0.5699590973746123,0.001959257591897412,-0.48413520942306576,25.97400184666031,-20.472381024774105,0.2859591774832553,9,0.009999990463256836,0.11999988555908203,-0.1625000238418579,-0.5450000762939453,-1.2100000381469727,3,-0.24303408086538103,1.1428558453413018,6.289999961853027,-1.7692315216367946,6.429999828338622,-3.9091058841888975,6.869999885559082,-0.24303408086538103
2263,2008-09-26,6.119999885559082,6.4099998474121085,6.0999999046325675,6.4000000953674325,245046.0,-0.05263160225698982,1.0666682561253888,-4.6666746139603,36.61971499914707,41.92320255023827,0.388655237477078,0.6515767546642666,0.2830514243884865,0.27655076242722565,16.20919442209461,0.3600001335144052,-0.14294810059129937,-0.5860000610351559,-1.2177362489905086,0.045736126920196796,-0.9018681550128322,-0.27013196705747955,-0.12305234921348607,2.1505348778067663,-42.8746365994775,0.31586809397767646,9,0.35000014305114746,0.46000003814697266,0.31750011444091797,-0.2049999237060547,-0.36999988555908203,4,-0.1911764866294703,3.666666666666637,6.460000038146973,1.1428558453413018,6.289999961853027,-1.7692315216367946,6.429999828338622,-0.1911764866294703
2264,2008-09-29,5.829999923706055,6.199999809265138,5.829999923706055,6.1500000953674325,342071.0,-0.0473856155679544,-1.312498044223648,1.1428568995730604,31.47540911843916,40.04221941419306,0.6270171922378553,0.9127663219183546,0.583254562237884,0.5485114035751035,16.537785401444495,0.3699998855590829,-0.22617667037085454,-0.8280000209808351,-1.5692536443064329,-0.0867463976552374,-1.198626832643634,-0.45737320931803627,1.200000286102295,0.0,-41.80401199004814,0.3706268116627988,9,0.6000001430511475,0.7100000381469727,0.6375000476837158,0.08500003814697266,-0.09999990463256836,0,-0.14408236081998327,1.0666682561253888,6.119999885559082,3.666666666666637,6.460000038146973,1.1428558453413018,6.289999961853027,-0.14408236081998327
2265,2008-09-30,5.5900001525878915,5.8400001525878915,5.5900001525878915,5.75,580648.0,-0.041166342068422956,-2.1250029802351156,0.4999992549423358,28.307694655198333,38.925723042833134,0.7884617400702458,1.0847295341169083,0.8273328981767776,0.7680947754126821,15.990841133996552,0.25,-0.2737099354305528,-0.9894998073577872,-1.8324638933060617,-0.14653572140951265,-1.4109818503319245,-0.5680177643836499,1.4160000514984121,0.0,-37.567367578494796,0.4214820429741371,9,0.7200000286102286,0.8299999237060538,0.8874998092651358,0.32499980926513583,0.09999990463256747,1,-0.12522366135861906,-1.312498044223648,5.829999923706055,1.0666682561253888,6.119999885559082,3.666666666666637,6.460000038146973,-0.12522366135861906
2266,2008-10-01,5.420000076293945,5.71999979019165,5.309999942779541,5.699999809265138,595747.0,-0.030411461834262132,1.5625014901175405,1.7500000000000153,26.900586426035872,37.84581953522008,0.9274431352801829,1.178920865220265,0.9975859259299753,0.9118521664374359,15.568320615767567,0.4099998474121094,-0.32385831286912037,-1.072999882698059,-2.0183062614163374,-0.1276935039797804,-1.5456530720571982,-0.6003466933389197,1.5293601257324214,9.565228208025376,-22.072810413933503,0.47265318935913936,10,0.75,0.8599998950958252,1.0674998760223389,0.49499988555908203,0.15000009536743164,2,-0.06642068790533362,-2.1250029802351156,5.5900001525878915,-1.312498044223648,5.829999923706055,1.0666682561253888,6.119999885559082,-0.06642068790533362
2267,2008-10-02,5.3400001525878915,5.550000190734863,5.309999942779541,5.480000019073486,337150.0,-0.014760133317333057,-1.3999990463270477,0.4999999999999952,29.39297260882934,35.224475220627575,0.9559020043906452,1.190809899821609,1.0856186483852737,0.964558445626821,15.824547211955808,0.24000024795532227,-0.38074208930398434,-1.0709998130798333,-2.1175358765579206,-0.02446374960174591,-1.5942678448188774,-0.5477317813407891,1.5109984338836657,2.72729203720899,-30.85352630730616,0.5232680317390438,10,0.8299999237060538,0.939999818801879,1.1474997997283927,0.5749998092651358,0.13999986648559481,3,-0.0280899046968639,1.5625014901175405,5.420000076293945,-2.1250029802351156,5.5900001525878915,-1.312498044223648,5.829999923706055,-0.0280899046968639
2268,2008-10-03,5.380000114440918,5.420000076293945,5.239999771118164,5.349999904632568,258459.0,0.007490629346450728,2.2727288490465436,-0.21428741727719047,30.769233120498896,33.76182822703036,0.7484888423532983,1.1034214074536806,1.0497686025923434,0.8965816612743343,17.460865906026108,0.18000030517578125,-0.3847578663840192,-0.9649998664855959,-2.0977374959455997,0.1677377629744079,-1.5313686812155982,-0.39863105175559355,1.3785385534091184,14.583368516629186,-18.774576030867742,0.5663688147300019,10,0.6949996948242188,0.8649997711181641,1.092499852180481,0.5349998474121094,0.1700000762939453,4,-0.024163589530783347,-1.3999990463270477,5.3400001525878915,1.5625014901175405,5.420000076293945,-2.1250029802351156,5.5900001525878915,-0.024163589530783347
2269,2008-10-06,4.730000019073486,5.289999961853027,4.699999809265137,5.289999961853027,458228.0,-0.12081785902247677,1.107143617406261,-18.66653421282683,24.66488127585771,32.365254951642385,1.1879302400449987,1.6696963951884207,1.7058001142900157,1.5154992170795136,19.441490146705473,0.6800003051757812,-0.40965531898114893,-1.5074999570846561,-2.820237054674485,-0.1947628594948272,-2.16386850587957,-0.8511314082897421,1.9070555370380005,2.631596559077176,-29.353685992319082,0.6563685487949144,10,0.9749999046325684,1.244999885559082,1.7499998807907104,1.184999942779541,0.809999942779541,0,0.21564481539395675,2.2727288490465436,5.380000114440918,-1.3999990463270477,5.3400001525878915,1.5625014901175405,5.420000076293945,0.21564481539395675
2270,2008-10-07,4.559999942779541,4.980000019073486,4.559999942779541,4.980000019073486,250519.0,-0.03594081936753246,1.0,0.7500002128737531,26.136365945427883,31.087694554354595,1.1899066601886394,1.7398800289054188,1.8799805459139574,1.6492805359277076,21.441276769771573,0.4200000762939453,-0.5419078172094487,-1.5575000286102298,-3.02214108502314,-0.09285897219731964,-2.289820556816685,-0.8251795004037747,1.8833500386473112,0.0,-33.15326933379727,0.7323205282064551,10,0.9500000476837158,1.3450000286102295,1.9199999570846558,1.3550000190734863,0.6500000953674316,1,0.25657896731919116,1.107143617406261,4.730000019073486,2.2727288490465436,5.380000114440918,-1.3999990463270477,5.3400001525878915,0.25657896731919116
2271,2008-10-08,4.510000228881836,4.869999885559082,4.309999942779541,4.449999809265137,569886.0,-0.010964849676561195,-2.294115832108517,-0.14285811599402365,24.285714869596603,28.728063668781207,1.0737798329789552,1.6798998223001327,1.9310867727404961,1.6670335190239065,23.356560108551445,0.559999942779541,-0.6564429820720061,-1.4829997539520265,-3.05142624960581,0.0854267417017569,-2.2672130017789183,-0.6987865061251348,1.7073477479073391,16.12905210560095,-15.585786169588047,0.7842132478268918,10,0.8499996662139893,1.2649996280670166,2.1024997234344482,1.5299997329711914,0.4699997901916504,2,0.26164074688554506,1.0,4.559999942779541,1.107143617406261,4.730000019073486,2.2727288490465436,5.380000114440918,0.26164074688554506
2272,2008-10-09,4.489999771118164,4.690000057220459,4.489999771118164,4.599999904632568,297241.0,-0.004434691075089092,-2.6363644245232716,-1.8333227370261465,7.291667701469464,25.469391746817028,0.877194844864289,1.5833974202689802,1.9597212593232864,1.65418390159176,25.553000246095298,0.20000028610229492,-0.7246566777002164,-1.3775002002716068,-3.0071448814455204,0.2521444809023068,-2.192322540858564,-0.5626778596846496,1.4603194809096625,16.216198800690254,-7.1338809907225915,0.8148223405869568,10,0.7650001049041748,1.2850000858306885,2.12250018119812,1.5500001907348633,0.9100003242492676,3,0.24053462262744296,-2.294115832108517,4.510000228881836,1.0,4.559999942779541,1.107143617406261,4.730000019073486,0.24053462262744296
2273,2008-10-10,4.1599998474121085,4.349999904632568,4.1599998474121085,4.25,865338.0,-0.07349664599735029,-3.222216335353643,0.818182212261644,6.709266149163767,22.71759808356421,1.0056896323942963,1.8117527262697495,2.2811586695526413,1.9535521135714982,28.2447309922021,0.3299999237060556,-0.8034203972009051,-1.5840001106262216,-3.3398252204248697,0.17182499917242655,-2.4619126655255457,-0.7060875557268975,1.5606747013209583,0.0,-14.822734509209003,0.877912554899324,10,0.8400001525878915,1.4800000190734872,2.4525001049041757,1.8800001144409189,1.2200002670288095,4,0.3173077452112254,-2.6363644245232716,4.489999771118164,-2.294115832108517,4.510000228881836,1.0,4.559999942779541,0.3173077452112254
2274,2008-10-13,4.4099998474121085,4.599999904632568,4.360000133514403,4.550000190734863,382832.0,0.06009615605046781,1.0000000000000073,1.5555567329292532,15.646259496398315,21.310771954808647,0.5957269389620121,1.466009302053135,2.024357493042296,1.6762985667647596,29.970187354563336,0.4400000572204599,-0.9301422205084728,-1.2255001068115243,-3.031285777076965,0.5802855634539164,-2.128392941944244,-0.32260727167880443,1.060966749109605,30.487798495637197,18.85072994089934,0.9028928351327202,10,0.5299999713897714,1.2300000190734872,2.212500214576722,1.6300001144409189,0.7800002098083505,0,0.25850348815584057,-3.222216335353643,4.1599998474121085,-2.6363644245232716,4.489999771118164,-2.294115832108517,4.510000228881836,0.25850348815584057
2275,2008-10-14,4.670000076293945,4.8400001525878915,4.579999923706055,4.730000019073486,491968.0,0.05895697004035294,-1.1666663355301008,0.42856996886941917,23.52941726455701,20.93619760353322,0.21400565452098697,1.1093041345451295,1.7559237828496208,1.3905993390032076,31.501952256440656,0.430000305175783,-1.0059402833961837,-0.8679998874664303,-2.6604941155785333,0.9244943406456727,-1.7642470015224818,0.0282472265896212,0.5912118403702316,71.83101429302519,60.410641094085165,0.8962471140560514,10,0.18499994277954102,0.9699997901916504,2.0199999809265137,1.369999885559082,0.15000009536743164,1,0.18629547566292626,1.0000000000000073,4.4099998474121085,-3.222216335353643,4.1599998474121085,-2.6363644245232716,4.489999771118164,0.18629547566292626
2276,2008-10-15,4.570000171661377,4.800000190734863,4.539999961853027,4.800000190734863,725299.0,-0.02141325546014272,1.2608713680042294,3.8333373069801078,18.394653683088308,19.714162167339772,0.2019952247562653,1.1360213724559598,1.8284234556738124,1.4669319329057737,32.3025883997377,0.26000022888183594,-1.049202105452121,-0.88449981212616,-2.694803295522558,0.9258036712702382,-1.789651553824359,0.020651929572038874,0.5150178139224693,60.294138271494106,48.61972922352116,0.9051517416981991,10,0.2199997901916504,1.0699996948242188,2.1949998140335083,1.4699997901916504,0.1099996566772461,2,0.14004372920032737,-1.1666663355301008,4.670000076293945,1.0000000000000073,4.4099998474121085,-3.222216335353643,4.1599998474121085,0.14004372920032737
2277,2008-10-16,4.440000057220459,4.679999828338623,4.320000171661377,4.460000038146973,467800.0,-0.02844641346997101,-1.7692307692307692,0.08695643159978854,19.78417802971245,18.493600490585724,0.21333958464158442,1.1792008846115234,1.9391618706972933,1.5724281922219934,32.71659529398565,0.3599996566772461,-1.067866667985256,-0.9209999322891234,-2.7384115548160777,0.896411690237831,-1.8297057435526005,-0.012294121025646199,0.49701502625590877,41.1764829628965,27.128432806303447,0.908705811263477,10,0.2849998474121094,1.184999942779541,2.3649998903274536,1.5999999046325684,0.07999992370605469,3,0.12162161146256367,1.2608713680042294,4.570000171661377,-1.1666663355301008,4.670000076293945,1.0000000000000073,4.4099998474121085,0.12162161146256367
2278,2008-10-17,4.5900001525878915,4.71999979019165,4.519999980926514,4.5900001525878915,834174.0,0.033783804827546726,-1.8571331257961095,-0.0,26.515158904156138,18.69918689372999,-0.06761746351588638,0.8889047879343916,1.7660878931532986,1.4009427832072774,35.27248190996098,0.2799997329711914,-1.0654102203611133,-0.6529998540878283,-2.3376187664475783,1.0316190582719216,-1.4953093102677029,0.18930960209204617,0.2226924931181946,51.92307515962591,34.60686829351477,0.842309456179875,10,-0.02000021934509366,1.004999876022338,2.2349997758865348,1.4499998092651358,0.3899998664855948,4,0.1764705699024549,-1.7692307692307692,4.440000057220459,1.2608713680042294,4.570000171661377,-1.1666663355301008,4.670000076293945,0.1764705699024549
2279,2008-10-20,4.670000076293945,4.789999961853027,4.510000228881836,4.789999961853027,649139.0,0.01742917669859967,3.6666666666666665,-100.0,31.451615074050096,19.28977013024357,-0.17547666980303234,0.6699861792571777,1.6550860930430247,1.2992256081619438,37.969327359886464,0.2799997329711914,-1.0779192960183854,-0.46299993991851807,-1.9791876477619406,1.0531877679249044,-1.2210937938402289,0.29509391400319274,-0.5100002288818368,67.30767643663235,45.82647231132817,0.7580938539217111,10,-0.1550002098083496,0.9249999523162842,2.172499895095825,1.369999885559082,0.4200000762939462,0,0.15203426692669786,-1.8571331257961095,4.5900001525878915,-1.7692307692307692,4.440000057220459,1.2608713680042294,4.570000171661377,0.15203426692669786
2280,2008-10-21,4.849999904632568,4.900000095367432,4.710000038146973,4.71999979019165,304839.0,0.03854385982825703,-1.5333405388909376,-1.0833353201567206,38.55421456023075,20.875158984758478,-0.3464465039883242,0.3853021825113885,1.4381220880312195,1.0992927688894936,39.6905264814316,0.23000001907348633,-1.1000863196627266,-0.20400011539459229,-1.5951359707510466,1.187135739961862,-0.8995680430728195,0.4915678122836349,-0.6774000549316419,91.37927632552525,65.56562875387426,0.6955679276782273,10,-0.31999993324279785,0.7450001239776611,1.9525001049041748,1.190000057220459,0.28999996185302823,1,0.07010312562339083,3.6666666666666665,4.670000076293945,-1.8571331257961095,4.5900001525878915,-1.7692307692307692,4.440000057220459,0.07010312562339083
2281,2008-10-22,4.739999771118164,5.150000095367432,4.5900001525878915,4.710000038146973,718661.0,-0.022680440345851482,-3.1481553432351017,0.23076697355390088,38.095232688922074,24.297777316697655,-0.22393957480689153,0.39339585578584213,1.5152429193152646,1.1905936133572546,40.96453679089764,0.5599999427795401,-1.0355397038602332,-0.23650023937225306,-1.5050058142275144,1.0320053354830088,-0.8707530267998838,0.39775254805537763,-0.5383039115905772,50.60236603172633,20.965086648548784,0.6342527874276309,10,-0.08499979972839355,0.8550002574920654,2.062500238418579,1.3000001907348633,0.46000003814697266,2,0.016877722448569,-1.5333405388909376,4.849999904632568,3.6666666666666665,4.670000076293945,-1.8571331257961095,4.5900001525878915,0.016877722448569
2282,2008-10-23,4.889999866485597,4.960000038146973,4.670000076293945,4.679999828338623,648614.0,0.031645591268045115,-1.521743817690279,7.000063578853703,40.68440802674496,28.072793080873343,-0.347808463743724,0.1262156591633774,1.3360076671728462,1.0224169581626663,42.307396200561996,0.28999996185302734,-0.9650448464586434,-0.008000135421752042,-1.0669688775418056,1.0509686066983015,-0.5374845064817793,0.5214842356382752,-0.6314057528076189,59.37495576216861,26.6836864629892,0.5294843710600268,10,-0.1549997329711923,0.7050001621246329,1.767500162124633,1.1500000953674308,0.4200000762939444,3,-0.042944794249636375,-3.1481553432351017,4.739999771118164,-1.5333405388909376,4.849999904632568,3.6666666666666665,4.670000076293945,-0.042944794249636375
2283,2008-10-24,4.949999809265137,4.980000019073486,4.670000076293945,4.670000076293945,544280.0,0.012269927283793836,-1.2142874172771891,1.3333318195648465,55.39215056083283,32.489003199143845,-0.3173331200988585,-0.0273334203679223,1.2404194285231949,0.9450435056106308,43.209710650910026,0.309999942779541,-0.8778482959823188,0.11049981117248553,-0.7801174248390472,1.0011170471840183,-0.33480880683328085,0.5558084291782519,-0.6379213366857917,68.74994877724771,30.92385719499493,0.4453086180057665,10,-0.21499967575073242,0.6450002193450928,1.5975000858306885,1.0900001525878906,0.32000017166137695,4,-0.08686865553686951,-1.521743817690279,4.889999866485597,-3.1481553432351017,4.739999771118164,-1.5333405388909376,4.849999904632568,-0.08686865553686951
2284,2008-10-27,4.989999771118164,5.139999866485597,4.760000228881836,4.809999942779541,825628.0,0.008080800685720702,-1.7142903366990243,0.6428571428571429,61.25653809790937,36.680905513960774,-0.2977160106244172,-0.14070474582089698,1.1629503180807221,0.8883649378491256,43.435975245052205,0.37999963760376065,-0.7414927500797868,0.19249978065490758,-0.5716957862625174,0.9566953475723325,-0.18959800280380534,0.5745975641136205,-0.6276460011715335,71.42851060749908,27.627244496893326,0.38209778345871254,10,-0.25499963760375977,0.6050002574920654,1.5575001239776611,1.0500001907348633,0.3000001907348633,0,-0.002003958417504448,-1.2142874172771891,4.949999809265137,-1.521743817690279,4.889999866485597,-3.1481553432351017,4.739999771118164,-0.002003958417504448
2285,2008-10-28,4.889999866485597,5.150000095367432,4.75,5.150000095367432,595979.0,-0.020040061967810385,2.0769211018596634,-1.4444470935422893,59.69386575918418,41.2697068557492,-0.1824096280595171,-0.10101508121120428,1.2309612562871592,0.9746078620155698,43.258972545282035,0.40000009536743164,-0.5582252587056589,0.12749989032745468,-0.5421387092055721,0.7971384898604814,-0.2073194094390587,0.46231919009396805,-0.48038731701371784,53.57138295562442,6.010770236367648,0.3348192997665133,10,-0.1549997329711923,0.6449999809265119,1.6575000286102286,1.1500000953674308,0.3099999427795401,1,0.040899855125360984,-1.7142903366990243,4.989999771118164,-1.2142874172771891,4.949999809265137,-1.521743817690279,4.889999866485597,0.040899855125360984
2286,2008-10-29,5.059999942779541,5.179999828338623,4.960000038146973,5.139999866485597,382396.0,0.03476484272710678,1.75,0.3076917433884797,63.50711221785536,46.12781065443175,-0.30798122110124293,-0.3155465521572358,1.030932843922507,0.7937754149842657,42.59439359775076,0.28999996185302646,-0.42253043601573026,0.3154999732971193,-0.2966051346500418,0.9276050812442804,0.00944741932353832,0.6215525272707003,-0.6059641405539287,76.47059923500323,23.914671412918196,0.30605255397358067,10,-0.21499991416931152,0.375,1.4800000190734863,0.9800000190734863,0.1100001335144043,2,0.015810261780775825,2.0769211018596634,4.889999866485597,-1.7142903366990243,4.989999771118164,-1.2142874172771891,4.949999809265137,0.015810261780775825
2287,2008-10-30,5.190000057220459,5.269999980926514,5.03000020980835,5.199999809265137,491586.0,0.025691722512057424,2.199994913740213,0.12499701976491767,76.96335170029869,51.733165409558694,-0.35805956010704687,-0.482076814883845,0.8756644337009396,0.6551856151118223,41.782647162674806,0.23999977111816406,-0.3209865860619363,0.45300009250640905,-0.13143305773797476,1.0374332427507929,0.1607835173842167,0.7452166676286014,-0.6778871329058056,86.66667726304964,26.328318999088104,0.29221657512219196,10,-0.2999999523162842,0.11999988555908203,1.334999918937683,0.8499999046325684,-0.13000011444091797,3,0.00192673447676861,1.75,5.059999942779541,2.0769211018596634,4.889999866485597,-1.7142903366990243,4.989999771118164,0.00192673447676861
2288,2008-10-31,5.25,5.710000038146973,5.079999923706055,5.170000076293945,893997.0,0.011560682489023755,-3.8461504603308514,-8.000190739592771,74.41860529588577,56.5072754342071,-0.35156371105584316,-0.5821632142847051,0.7886381487756733,0.5878157074676507,40.55177154244835,0.630000114440918,-0.18703173643558468,0.519500041007996,-0.03704850530478243,1.0760485873207744,0.24122576785160632,0.7977743141643856,-0.6620983700241609,52.08333126372769,-11.533937074075531,0.27827427315638925,10,-0.09999990463256836,0.03499984741210849,1.274999976158142,0.8350000381469727,-0.07999992370605469,4,0.011428560529436416,2.199994913740213,5.190000057220459,1.75,5.059999942779541,2.0769211018596634,4.889999866485597,0.011428560529436416
2289,2008-11-03,5.75,5.860000133514403,5.300000190734863,5.300000190734863,471456.0,0.09523809523809534,-1.4888896895046997,5.625002980235081,77.55101792567085,60.840253585922675,-0.762432873594812,-1.055969395517634,0.26815414130001436,0.0818413586643505,38.65933715074671,0.6100001335144034,-0.03477771970546595,0.9685000419616703,0.24904777420084567,1.6879523097224949,0.6087739080812575,1.328226175842083,-1.0274465610436252,90.0900792537629,26.37531068518507,0.3597261338804123,11,-0.5249998569488525,-0.570000171661377,0.7749999761581421,0.5,-0.48999977111816406,0,-0.08347826418669324,-3.8461504603308514,5.25,2.199994913740213,5.190000057220459,1.75,5.059999942779541,-0.08347826418669324
2290,2008-11-04,5.730000019073486,5.860000133514403,5.710000038146973,5.730000019073486,275516.0,-0.003478257552437136,-6.500011920940279,0.0,80.85105789360752,65.59090083088772,-0.6755151854081998,-0.994826972698478,0.26701537736486625,0.09457233595362347,36.50259330461923,0.15000009536743075,0.0887040292849921,0.8900000572204592,0.06400145436297056,1.7159986600779478,0.47700075579171486,1.3029993586492035,-0.8482040428789874,85.55554437048768,20.52374299767338,0.41299930142874447,11,-0.4649999141693115,-0.7200000286102304,0.7549999952316284,0.5899999141693115,-0.42999982833862305,1,-0.07678884044604328,-1.4888896895046997,5.75,-3.8461504603308514,5.25,2.199994913740213,5.190000057220459,-0.07678884044604328
2291,2008-11-05,5.690000057220459,5.809999942779541,5.599999904632568,5.809999942779541,429831.0,-0.006980796111671794,2.5000039736467747,-100.0,84.91620186142316,70.50554459029641,-0.5437692807980552,-0.9084694035532985,0.28142979592503803,0.12731624265189456,33.83669059667969,0.21000003814697266,0.19419701742270234,0.7910001039505001,-0.10163412835550467,1.683634336256505,0.34468298779749773,1.2373172201035025,-0.6712554990011732,79.51806121440677,10.994961403083991,0.4463171161530025,11,-0.4249999523162842,-0.680000066757203,0.6750000715255737,0.6499998569488525,-0.3899998664855957,2,-0.08611603568149795,-6.500011920940279,5.730000019073486,-1.4888896895046997,5.75,-3.8461504603308514,5.25,-0.08611603568149795
2292,2008-11-06,5.570000171661377,5.809999942779541,5.489999771118164,5.489999771118164,401622.0,-0.02108961060673542,-6.999964237392191,-0.6666706403134413,77.8409135551006,72.9998515896595,-0.35444073286782896,-0.7414231941544935,0.3716655505483395,0.25078495840082216,30.90883391849879,0.32000017166137695,0.26870019464872996,0.6170001983642575,-0.3017427066365057,1.5357431033650206,0.15762874586387632,1.0763716508646386,-0.4334798329007743,62.82052771187313,-7.4800559850601545,0.45937145250038147,11,-0.2650001049041748,-0.560000181198121,0.654999852180481,0.7099997997283936,-0.5100002288818359,3,-0.07181330036622291,2.5000039736467747,5.690000057220459,-6.500011920940279,5.730000019073486,-1.4888896895046997,5.75,-0.07181330036622291
2293,2008-11-07,5.480000019073486,5.610000133514403,5.429999828338623,5.570000171661377,243398.0,-0.01615801612462897,1.1176496987512599,-1.1249962747283533,72.88135456237531,74.29149786348904,-0.20266634748141055,-0.5770469830514529,0.4260511572291801,0.34328680073306117,27.546882279249985,0.18000030517578036,0.357659905155594,0.4610000371932985,-0.4060797954705979,1.328079869857195,0.027460120861349857,0.8945399535252472,-0.24219250904735112,32.14282977337465,-36.944440251107046,0.43353991633194827,11,-0.17499995231628418,-0.4700000286102304,0.7450000047683716,0.7999999523162842,-0.3899998664855948,4,-0.07664234942191761,-6.999964237392191,5.570000171661377,2.5000039736467747,5.690000057220459,-6.500011920940279,5.730000019073486,-0.07664234942191761
2294,2008-11-10,5.550000190734863,5.690000057220459,5.440000057220459,5.690000057220459,221135.0,0.01277375390834612,2.571431977411521,1.5555514347475947,71.08434184851347,75.55710631785897,-0.20660323689792826,-0.587377297432,0.3234169708034669,0.27941419074671714,24.906452857474758,0.25,0.43702244635998877,0.47400019168853724,-0.3741904945299286,1.322190877907003,0.04990484857930433,0.8980955347977702,-0.22508571342037076,27.90704121644405,-36.77580972957332,0.42409534310923297,11,-0.1400001049041748,-0.5400002002716073,0.6099996566772461,0.6949996948242188,-0.7699999809265137,0,-0.06846848673542172,1.1176496987512599,5.480000019073486,-6.999964237392191,5.570000171661377,2.5000039736467747,5.690000057220459,-0.06846848673542172
2295,2008-11-11,5.539999961853027,5.639999866485597,5.480000019073486,5.5,145412.0,-0.0018018429798489777,-3.000000000000022,-0.2857142857142857,75.64102485726987,76.90531883334947,-0.10583371749008474,-0.5363562320145627,0.2880661115799885,0.29410900046916844,22.945458597306136,0.15999984741211026,0.4730631752437082,0.4204999685287474,-0.42925484181149365,1.2702547788689884,-0.0043774366413726895,0.8453773736988675,-0.1401734926705469,28.94739483861577,-35.96677307019123,0.42487740517012035,11,-0.09499979019165039,-0.5299999713897714,0.2999999523162842,0.434999942779541,-0.940000057220459,1,-0.0505414683933566,2.571431977411521,5.550000190734863,1.1176496987512599,5.480000019073486,-6.999964237392191,5.570000171661377,-0.0505414683933566
2296,2008-11-12,5.210000038146973,5.639999866485597,5.0900001525878915,5.639999866485597,261998.0,-0.059566773642300896,1.558139225416529,-10.750005960470185,59.19540592127529,74.9311026356802,0.2767886135442126,-0.16437849258433346,0.5682676492588543,0.6238984726992527,21.172926416872034,0.5499997138977051,0.488736293120418,0.058500051498413086,-0.7513934556932185,0.8683935586900446,-0.3464467020974027,0.46344680509422886,0.6500000953674308,16.666655628766165,-46.92618631692205,0.4049467535958158,11,0.25999999046325684,-0.2000000476837167,0.497499942779541,0.6949999332427979,-0.6100001335144043,2,0.01727450132992714,-3.000000000000022,5.539999961853027,2.571431977411521,5.550000190734863,1.1176496987512599,5.480000019073486,0.01727450132992714
2297,2008-11-13,4.980000019073486,5.260000228881836,4.980000019073486,5.199999809265137,227125.0,-0.044145876658244654,-1.545458880341936,0.5116276232984935,50.785345673177865,72.30518489982377,0.5295559325368853,0.11399587369803132,0.7502503761918833,0.8555418915602457,19.099236572941102,0.2800002098083496,0.5125555682733633,-0.19849996566772443,-0.9417865057357586,0.5447865744003098,-0.5701432357017415,0.17314330436629266,0.8646001148223865,0.0,-60.34049537654914,0.37164327003401715,11,0.440000057220459,0.02999997138976962,0.5874998569488525,0.7999999523162842,-0.6700000762939453,3,0.06425706233650019,1.558139225416529,5.210000038146973,-3.000000000000022,5.539999961853027,2.571431977411521,5.550000190734863,0.06425706233650019
2298,2008-11-14,5.400000095367432,5.550000190734863,5.199999809265137,5.329999923706055,465217.0,0.08433736439464612,-1.1212118584922428,-0.31818290190366577,58.95197043027154,70.23862406700161,0.1487093619741735,-0.25529893237755985,0.2951500574650687,0.44092154980693543,16.720158120802886,0.570000171661377,0.525235614625557,0.18100011348724365,-0.5139714397765092,0.8759716667509965,-0.1664856631446323,0.5284858901191196,0.41001603393554564,59.15493714480671,0.20803703105870852,0.3474857766318764,11,0.019999980926513672,-0.3900001049041757,0.11499977111816406,0.37999987602233887,-1.1100001335144052,4,-0.06296299010801332,-1.545458880341936,4.980000019073486,1.558139225416529,5.210000038146973,-3.000000000000022,5.539999961853027,-0.06296299010801332
2299,2008-11-17,5.380000114440918,5.480000019073486,5.179999828338623,5.3400001525878915,457611.0,-0.0037037001061669406,1.5000039736467745,0.5714266251592165,61.085975877223724,68.04250384295898,0.1237154136523202,-0.18907417026824458,0.2732908678345449,0.46464286913877295,14.483441194802221,0.3000001907348633,0.50115055809243,0.12550013065338117,-0.522329619221674,0.7733298805284363,-0.19841474428414596,0.4494150055909083,0.39681537045288007,60.60608906742182,0.9387715272729054,0.32391487493752746,11,0.014999866485595703,-0.28999996185302734,-0.06000018119812012,0.3249998092651367,-1.1199998855590811,0,-0.0539033374877842,-1.1212118584922428,5.400000095367432,-1.545458880341936,4.980000019073486,1.558139225416529,5.210000038146973,-0.0539033374877842
2300,2008-11-18,5.190000057220459,5.3400001525878915,5.1599998474121085,5.320000171661377,277307.0,-0.03531599501465876,1.117649698751247,-3.2500059604702343,52.91480012402041,64.48679253880312,0.2559801149803249,0.02920102407987102,0.41578186058594024,0.6609696479739888,12.539294188634628,0.22000026702880948,0.48024247183934676,-0.08149993419647217,-0.7018998051138388,0.5388999367208944,-0.3916998696551559,0.22870000126221157,0.5549428090405266,31.818194954194677,-24.661004233594998,0.3101999354586833,11,0.2049999237060547,-0.09999990463256836,0.09999978542327881,0.5149998664855957,-1.0,1,-0.0789980429463979,1.5000039736467745,5.380000114440918,-1.1212118584922428,5.400000095367432,-1.545458880341936,4.980000019073486,-0.0789980429463979
2301,2008-11-19,4.820000171661377,5.269999980926514,4.820000171661377,5.25,283773.0,-0.07129092128704873,-1.09302320423609,3.307688075413564,42.51012458382932,60.56114931977297,0.5471288037301578,0.42741545335639053,0.7317042010731196,1.0342509259811319,11.649927911204173,0.4499998092651367,0.39478235598560296,-0.455499839782715,-1.0623546475406993,0.15135496797526926,-0.7589272436617067,-0.15207243590372332,0.8943449807121091,0.0,-50.485327606428996,0.3034274038789921,11,0.434999942779541,0.26999998092651367,0.42749977111816406,0.8849997520446777,-0.4200000762939453,2,-0.045643207301583555,1.117649698751247,5.190000057220459,1.5000039736467745,5.380000114440918,-1.1212118584922428,5.400000095367432,-0.045643207301583555
2302,2008-11-20,4.679999828338623,4.769999980926514,4.570000171661377,4.75,263800.0,-0.02904571334786865,2.636355754767282,0.1627911618751906,38.82352897177667,56.776946476373126,0.6119602492240235,0.5806465054086978,0.8148852212700373,1.1785082684208579,10.912421549385181,0.25,0.29511439807563367,-0.5850001811981205,-1.2262326629877158,0.05623230059147488,-0.9056164220929181,-0.2643839403033228,0.9806846251921364,11.224454544525642,-37.445260237919456,0.3206162408947979,11,0.4500002861022949,0.4100003242492676,0.5350000858306885,1.0250000953674316,-0.029999732971191406,3,-0.017094001418896276,-1.09302320423609,4.820000171661377,1.117649698751247,5.190000057220459,1.5000039736467745,5.380000114440918,-0.017094001418896276
2303,2008-11-21,4.519999980926514,4.760000228881836,4.5,4.5900001525878915,124499.0,-0.03418800283779255,-3.7272711509534564,1.0000000000000127,22.171951754447477,51.342236465921346,0.6944971659493353,0.7449753809957125,0.9269630691107889,1.3417182663966996,10.256221421663755,0.26000022888183594,0.18055602507588198,-0.7235000371932987,-1.4342676916456067,-0.012732382740990644,-1.0788838644194527,-0.36811620996714467,1.0534297300546953,2.040814340536656,-39.67974523396846,0.35538382722615425,11,0.5499999523162842,0.6600000858306885,0.6549999713897705,1.184999942779541,0.2199997901916504,4,-0.04646018562679877,2.636355754767282,4.679999828338623,-1.09302320423609,4.820000171661377,1.117649698751247,5.190000057220459,-0.04646018562679877
2304,2008-11-24,4.980000019073486,5.03000020980835,4.599999904632568,4.599999904632568,219134.0,0.10176992037346899,-1.263158819351552,-5.428559750955306,35.84905965933322,46.92090699948395,0.16219635188397863,0.2995456354101016,0.4250101264102142,0.8863584759975325,9.782344403890969,0.5100002288818359,0.09514331449958213,-0.2630000114440918,-0.9745321615391473,0.44853213865096375,-0.61876608649162,0.09276606360343642,0.4860867208096016,57.14284903338308,20.10099011918644,0.35576607504752794,11,0.08999991416931152,0.20000004768371582,0.10249996185302734,0.7249999046325684,-0.26999998092651367,0,-0.138554227826857,-3.7272711509534564,4.519999980926514,2.636355754767282,4.679999828338623,-1.09302320423609,4.820000171661377,-0.138554227826857
2305,2008-11-25,5.0900001525878915,5.1599998474121085,4.949999809265137,5.03000020980835,265127.0,0.022088380139177355,1.100007391000632,0.15789453871038409,38.97059300469564,44.67370556430843,-0.020505457709444563,0.21639179326082303,0.27218080587950677,0.7836014003720644,9.115750051711352,0.21000003814697177,0.02399691913834623,-0.1629998922348017,-0.8590973361178698,0.5330975516482663,-0.5110486141763362,0.18504882970673275,0.27947791330688787,76.62339833800583,43.0974695967606,0.348048721941534,11,-0.06500005722045987,0.08999991416931064,-0.035000205039978916,0.6149997711181632,-0.24000024795532315,1,-0.1630648131285538,-1.263158819351552,4.980000019073486,-3.7272711509534564,4.519999980926514,2.636355754767282,4.679999828338623,-0.1630648131285538
2306,2008-11-26,5.139999866485597,5.260000228881836,5.0,5.0,118052.0,0.009823126208018618,-2.7142925262516138,2.3333333333333135,41.886788446652034,43.68497698358334,-0.09105424430670084,0.18202530502148484,0.19130027465970922,0.7368978933641603,8.411217151360269,0.26000022888183594,-0.049767928397832506,-0.11700017452239919,-0.8093372304931181,0.5753368814483197,-0.4631687025077591,0.22916835346296072,0.1425303928197046,84.2104833872495,52.143324463593316,0.34616852798535963,11,-0.11499977111816495,0.04000020027160556,-0.07749986648559659,0.5650000572204581,-0.25,2,-0.18482487041671591,1.100007391000632,5.0900001525878915,-1.263158819351552,4.980000019073486,-3.7272711509534564,4.519999980926514,-0.18482487041671591
2307,2008-11-27,5.199999809265137,5.320000171661377,5.150000095367432,5.150000095367432,76528.0,0.011673140921804048,-5.80004196191003,0.35714115415138004,44.65648528475273,42.09658974519236,-0.13026404389841328,0.12944989351942304,0.09822336356738859,0.6829715917891139,7.9231755154559576,0.18000030517578036,-0.13347708811294545,-0.05750021934509242,-0.7496479636009319,0.634647524910747,-0.40357409147301215,0.2885736527828273,-0.6999998092651367,85.36581252743993,51.10611765228943,0.34607387212791985,11,-0.20999979972839355,-0.01999974250793457,-0.07499980926513672,0.505000114440918,-0.2199997901916504,3,-0.15384610446952318,-2.7142925262516138,5.139999866485597,1.100007391000632,5.0900001525878915,-1.263158819351552,4.980000019073486,-0.15384610446952318
2308,2008-11-28,5.309999942779541,5.380000114440918,4.96999979019165,5.289999961853027,177944.0,0.021153872605612634,4.124993667019327,0.4000019073595468,45.48871769361425,40.36356105812464,-0.2842669786200842,0.02548174240291523,-0.06488976772986721,0.5813431190439111,8.342280309994752,0.4100003242492676,-0.16402289326609232,0.049499917030334295,-0.6430309662368723,0.7420308002975409,-0.296765524603269,0.3957653586639376,-0.7935999393463131,91.02562143174598,53.65061128580487,0.3462654416336034,11,-0.36999988555908203,-0.12999987602233887,-0.14499986171722412,0.39499998092651367,-0.5099997520446777,4,-0.12429375791417241,-5.80004196191003,5.199999809265137,-2.7142925262516138,5.139999866485597,1.100007391000632,5.0900001525878915,-0.12429375791417241
2309,2008-12-01,5.269999980926514,5.369999885559082,5.21999979019165,5.349999904632568,197102.0,-0.007532949582686688,1.5000039736467745,-4.0,44.98141310068407,39.482073611087266,-0.29224403616244565,0.029173231743440553,-0.07698365044000255,0.6314831906123093,8.388373135377424,0.15000009536743164,-0.16055068181008547,0.033499956130981445,-0.6197599484231624,0.6867598606851253,-0.2931299961460905,0.36012990840805337,-0.7190559730529777,74.41859175671121,34.49134968305779,0.32662995227707214,12,-0.3299999237060547,-0.08999991416931152,-0.10499989986419678,0.434999942779541,-0.5199999809265137,0,-0.10056930013786658,4.124993667019327,5.309999942779541,-5.80004196191003,5.199999809265137,-2.7142925262516138,5.139999866485597,-0.10056930013786658
2310,2008-12-02,5.289999961853027,5.309999942779541,5.050000190734863,5.150000095367432,198578.0,0.003795062808140237,1.8888888888888888,-1.75,51.680670585279515,40.50102316680395,-0.33141960202303444,-0.026857605021766595,-0.13573444950123914,0.6239182938723467,8.595415721530756,0.25999975204467773,-0.2128910878118324,0.07549993991851789,-0.5360890836243524,0.6870889634613881,-0.2302945718529168,0.3812944516899526,-0.7058937097167961,78.04876063142494,33.72599389882179,0.3057945117714349,12,-0.34999990463256836,-0.1099998950958252,-0.12499988079071045,0.41499996185302734,-0.42999982833862394,1,-0.10964081812637427,1.5000039736467745,5.269999980926514,4.124993667019327,5.309999942779541,-5.80004196191003,5.199999809265137,-0.10964081812637427
2311,2008-12-03,5.199999809265137,5.349999904632568,5.079999923706055,5.28000020980835,128394.0,-0.017013261481454656,1.4545476219891498,-0.5714319774115211,54.9107090589045,42.28848762092927,-0.20321848184607383,0.02587749546065954,-0.08181657795993758,0.7195695665690369,9.111417648177412,0.26999998092651367,-0.2750501915298411,0.009999799728393377,-0.5591732561160745,0.5791728555728612,-0.27458672819384056,0.2945863276506273,-0.5840578026367176,56.09752126284988,5.913419712845332,0.2845865279222339,12,-0.25999975204467773,-0.01999974250793457,-0.06499981880187988,0.505000114440918,-0.28999996185302823,2,-0.06730767643663249,1.8888888888888888,5.289999961853027,1.5000039736467745,5.269999980926514,4.124993667019327,5.309999942779541,-0.06730767643663249
2312,2008-12-04,5.170000076293945,5.289999961853027,5.110000133514403,5.190000057220459,113286.0,-0.005769179629149024,-1.5714285714285514,0.2499985098913413,43.78378294783839,44.6898021979727,-0.10773182787047819,0.025690909043522225,-0.09447211307112191,0.7519099172538013,9.993067629430563,0.17999982833862394,-0.3047355159391065,7.152557390810443e-08,-0.5403312529357516,0.5403313959868994,-0.27016559070508883,0.27016573375623665,-0.523495745353026,48.78051900776081,-0.2577269922417642,0.27016566223066263,12,-0.18000006675720215,0.009999990463256836,-0.03000009059906006,0.5349998474121094,-0.19000005722045898,3,-0.05415864713276053,1.4545476219891498,5.199999809265137,1.8888888888888888,5.289999961853027,1.5000039736467745,5.269999980926514,-0.05415864713276053
2313,2008-12-05,5.059999942779541,5.260000228881836,5.0,5.260000228881836,122872.0,-0.021276621255537087,1.5999985694905718,10.000023841880648,41.75257313858387,45.34574814011166,0.09713778069016232,0.10815766312792441,-0.018324019933383617,0.862197739663559,10.86404984812384,0.26000022888183594,-0.27822271707963164,-0.08900005817413348,-0.610935770586905,0.432935654238638,-0.3499679143805192,0.17196779803225226,-0.384155780498622,16.21620576689615,-30.063386785864036,0.26096785620638563,12,0.10500001907348633,0.12000012397766113,0.040000081062316895,0.6449999809265137,-0.19000005722045898,4,-0.015810261780775714,-1.5714285714285514,5.170000076293945,1.4545476219891498,5.199999809265137,1.8888888888888888,5.289999961853027,-0.015810261780775714
2314,2008-12-08,5.170000076293945,5.269999980926514,5.079999923706055,5.269999980926514,322979.0,0.021739157066863468,2.8000047683761293,0.4999988079088098,49.46236614271837,46.51150071100307,0.01891229545014106,-0.03348773628793822,-0.1522469425133588,0.7484973886087243,11.863551323375903,0.21000003814697266,-0.2224141151999337,0.040000081062316895,-0.44696691535469935,0.5269670774793331,-0.20348341714619167,0.28348357927082546,-0.4659896759266262,48.57146360437219,0.44349192271416626,0.2434834982085082,12,0.004999876022338867,0.009999990463256836,0.047499895095825195,0.5349998474121094,-0.15999984741210938,0,-0.0715667079495117,1.5999985694905718,5.059999942779541,-1.5714285714285514,5.170000076293945,1.4545476219891498,5.199999809265137,-0.0715667079495117
2315,2008-12-09,5.260000228881836,5.300000190734863,5.150000095367432,5.179999828338623,112679.0,0.01740815304830834,-1.1428605488400925,-0.8000047683761295,63.924048913822574,48.96008520735536,-0.04965962414219938,-0.15340549609824272,-0.2578802169327261,0.6535264187602543,12.873571443570597,0.15000009536743164,-0.1044679062820455,0.1440002202987669,-0.3081944652291613,0.5961949058266951,-0.08209712246519718,0.370097563062731,-0.5289502399515733,74.28579992179868,19.240894012591504,0.22609734276396415,12,-0.08500027656555176,-0.08000016212463379,-0.057500243186950684,0.44499969482421875,-0.3100004196166992,1,-0.0969582141995935,2.8000047683761293,5.170000076293945,1.5999985694905718,5.059999942779541,-1.5714285714285514,5.170000076293945,-0.0969582141995935
2316,2008-12-10,5.300000190734863,5.3400001525878915,5.210000038146973,5.28000020980835,139690.0,0.007604555154464343,1.6000047683761012,0.2499985098913413,70.94595791912133,51.88113772228521,-0.07216574762868966,-0.19638596963201316,-0.3078903696259401,0.6077797371314357,12.872487162694116,0.13000011444091886,-0.04304204339105766,0.17950017452240008,-0.2783886236978814,0.6373889727426816,-0.04944422458774067,0.40844457363254083,-0.5429921967841747,88.23531061719507,26.50532623636208,0.22894439911014067,12,-0.1250002384185791,-0.14500021934509277,-0.16250014305114746,0.4049997329711914,-0.2200002670288086,2,-0.08301887573318223,-1.1428605488400925,5.260000228881836,2.8000047683761293,5.170000076293945,1.5999985694905718,5.059999942779541,-0.08301887573318223
2317,2008-12-11,5.300000190734863,5.309999942779541,5.139999866485597,5.199999809265137,135542.0,0.0,1.8333373069800931,5.0000238418806475,79.54545865045709,55.665220050823294,-0.06312747437325861,-0.18043410814530247,-0.31552791768810806,0.6062858053719635,12.664711826476404,0.17000007629394442,0.0043988615105385875,0.1635001659393307,-0.2960775069548607,0.6230778388335221,-0.06628867050776499,0.3932890023864264,-0.518072511964565,88.23531061719507,18.17203419352154,0.22978883644709588,12,-0.11500024795532227,-0.14500021934509277,-0.16250014305114746,0.4049997329711914,0.0,3,-0.07358496779010115,1.6000047683761012,5.300000190734863,-1.1428605488400925,5.260000228881836,2.8000047683761293,5.170000076293945,-0.07358496779010115
2318,2008-12-12,5.059999942779541,5.300000190734863,5.059999942779541,5.199999809265137,109889.0,-0.04528306402231386,-2.4285782405373277,-1.399993324305251,53.63635890740173,56.626880696014155,0.15386105251443727,0.03456006697549174,-0.08740102695504426,0.841145966454584,13.492554319193136,0.24000024795532227,0.03394824147158282,-0.059500074386596324,-0.502906801759436,0.3839066529862434,-0.2812034380730166,0.16220328929982397,-0.2541493665824177,0.0,-68.73586872048944,0.22170336368642,12,0.11500000953674316,0.03500008583068848,0.09750008583068848,0.6449999809265137,0.5199999809265137,4,-0.015810261780775714,1.8333373069800931,5.300000190734863,1.6000047683761012,5.300000190734863,-1.1428605488400925,5.260000228881836,-0.015810261780775714
2319,2008-12-15,5.0900001525878915,5.28000020980835,5.050000190734863,5.1599998474121085,80316.0,0.005928895286087865,-2.06667471993693,0.4999982970085125,50.0,56.44013951987198,0.10688257948050062,-0.019268059406859273,-0.10821614004278413,0.8107584088732969,14.320040387964752,0.23000001907348633,0.05139830789282307,-0.014999866485594815,-0.4411701290663812,0.41117039609519157,-0.228084997775988,0.19808526480479838,-0.2611835948610164,13.793092108508684,-51.716642496270126,0.21308513129039297,12,0.08499979972839267,0.004999876022337979,0.06749987602233798,0.6149997711181632,0.5,0,-0.043222055095019085,-2.4285782405373277,5.059999942779541,1.8333373069800931,5.300000190734863,1.6000047683761012,5.300000190734863,-0.043222055095019085
2320,2008-12-16,4.78000020980835,5.0,4.78000020980835,4.940000057220459,130851.0,-0.06090371974191977,-1.75,2.2857220708447445,35.93752095474666,54.33200750829889,0.3765270162924832,0.2724072722916162,0.21303649888121523,1.1185644369046255,15.413029690566592,0.3099999427795419,0.050037707910219,-0.3044998168945314,-0.752347315881539,0.14334768209247617,-0.5284235663880352,-0.08057606740102763,0.5999999046325684,0.0,-60.53579323976471,0.2239237494935037,12,0.2799999713897705,0.28999972343444824,0.42999982833862305,0.9249997138977051,0.7899999618530273,1,0.04811715668998007,-2.06667471993693,5.0900001525878915,-2.4285782405373277,5.059999942779541,1.8333373069800931,5.300000190734863,0.04811715668998007
2321,2008-12-17,4.599999904632568,4.880000114440918,4.570000171661377,4.8400001525878915,219848.0,-0.037656965957120425,-1.0666682561253764,1.5000029802350865,28.571448034155168,52.6417480734452,0.5168155634326173,0.45859293046365046,0.4040417739785678,1.2940244906033236,15.833003613336475,0.309999942779541,0.04721861758434187,-0.4735001087188717,-0.9580085965597718,0.011008379122028344,-0.7157543526393217,-0.23124586479842169,0.7680002117156981,4.054019222987167,-51.13748421220201,0.24225424392045006,12,0.35500025749206543,0.4700000286102295,0.6275001764297485,1.1050000190734863,1.1700000762939453,2,0.0760869373671269,-1.75,4.78000020980835,-2.06667471993693,5.0900001525878915,-2.4285782405373277,5.059999942779541,0.0760869373671269
2322,2008-12-18,4.599999904632568,4.690000057220459,4.400000095367432,4.570000171661377,376864.0,0.0,1.7619038968942011,-0.12499875823784964,22.480638207271028,50.500421969966,0.4776925871581579,0.47673467133757086,0.41591841571951527,1.2932702652490313,15.834967798449116,0.28999996185302734,0.018397384664682548,-0.46950011253356916,-0.9687828007792962,0.02978257571215792,-0.7191414566564323,-0.21985876841070606,0.7360802139282221,22.222198674710732,-27.261846118193404,0.24964134412286348,12,0.2700002193450928,0.3750002384185791,0.6400001049041748,1.1050000190734863,1.0,3,0.10434783239671108,-1.0666682561253764,4.599999904632568,-1.75,4.78000020980835,-2.06667471993693,5.0900001525878915,0.10434783239671108
2323,2008-12-19,4.309999942779541,4.53000020980835,4.2800002098083505,4.420000076293945,335615.0,-0.06304347127506982,-1.9411834004179551,-3.6667037543313095,18.831186122436876,47.096957523268046,0.7265181283367017,0.790736779517184,0.7253085765475209,1.5741158053906235,15.772686095710059,0.31999969482421786,-0.023265623117533885,-0.749000072479248,-1.3027965932679155,-0.19520355169058057,-1.0258983328735818,-0.4721018120849143,0.9699153743896476,2.9999732971190545,-41.54010061063292,0.27689826039433374,12,0.50000023841858,0.6050002574920654,0.9050000905990601,1.3899998664855957,1.4099998474121094,4,0.22969843644983112,1.7619038968942011,4.599999904632568,-1.0666682561253764,4.599999904632568,-1.75,4.78000020980835,0.22969843644983112
2324,2008-12-22,4.2899999618530265,4.360000133514403,4.260000228881837,4.320000171661377,132649.0,-0.00464036686590219,-1.222228109121932,0.27272884904655165,17.532486834348134,41.94233951443755,0.6800804928529613,0.7972696512262019,0.756806658546961,1.584273110383311,16.651773133542587,0.09999990463256658,-0.0391914931440871,-0.7345000505447397,-1.3863145808928463,-0.082685520196633,-1.060407315718793,-0.40859278537068633,0.9099221467272951,4.054019222986931,-34.75008718176576,0.32590726517405355,12,0.5100002288818377,0.5800001621246347,0.9250000715255746,1.4099998474121103,1.510000228881836,0,0.30069929448107136,-1.9411834004179551,4.309999942779541,1.7619038968942011,4.599999904632568,-1.0666682561253764,4.599999904632568,0.30069929448107136
2325,2008-12-23,4.260000228881837,4.320000171661377,4.260000228881837,4.2800002098083505,80271.0,-0.006992944810710777,-4.999999999999911,0.6666613685130535,18.243268060362453,36.08648508568657,0.6183376138758891,0.8030736343795848,0.789811092144606,1.6019203969575937,17.989492134062772,0.05999994277954013,-0.04498725690429417,-0.7229997873306262,-1.4576776646611682,0.01167808999991582,-1.0903387259958972,-0.3556608486653552,0.8459296917286361,0.0,-35.10401151842916,0.3673389386652709,12,0.5249998569488517,0.5599999427795401,0.9824998378753653,1.3799996376037589,1.559999942779541,1,0.3122065380863026,-1.222228109121932,4.2899999618530265,-1.9411834004179551,4.309999942779541,1.7619038968942011,4.599999904632568,0.3122065380863026
2326,2008-12-29,4.190000057220459,4.2800002098083505,4.170000076293944,4.2800002098083505,88952.0,-0.016431964295868462,1.4444432670707326,4.500011920940368,17.76317708874157,29.221787134384844,0.5747690351937438,0.8413915976975552,0.865288295775259,1.6502537353204287,19.775144450921715,0.11000013351440607,-0.08303314226542646,-0.7454999685287476,-1.556333850072309,0.06533391301481384,-1.1509169093005287,-0.3400830277569664,0.8313368942171504,3.846150319251823,-28.308108924899773,0.40541694077178086,12,0.5450000762939453,0.5850000381469727,1.0525000095367432,1.4499998092651367,1.4800000190734863,0,0.32935563140693014,-4.999999999999911,4.260000228881837,-1.222228109121932,4.2899999618530265,-1.9411834004179551,4.309999942779541,0.32935563140693014
2327,2008-12-30,4.400000095367432,4.480000019073486,4.2199997901916495,4.25,183644.0,0.050119340162081416,-1.4761865836517791,-1.6666649006060956,29.629644891899332,26.55437446599569,0.24996477224091862,0.5991007950845502,0.6675093663550413,1.4246975282131897,21.466934866450107,0.28999996185302734,-0.1571821451725377,-0.4954999446868893,-1.3299799383643132,0.3389800489905346,-0.9127399415256008,-0.0782599478481778,0.5191764310529381,63.88887049240049,28.49091183493885,0.4172399968387118,12,0.3250000476837158,0.375,0.7725000381469727,1.239999771118164,1.119999885559082,1,0.31136360360571236,1.4444432670707326,4.190000057220459,-4.999999999999911,4.260000228881837,-1.222228109121932,4.2899999618530265,0.31136360360571236
2328,2009-01-02,4.650000095367432,4.670000076293945,4.460000038146973,4.5,126215.0,0.05681818058668098,1.2105260516138423,1.0,35.227279192650016,24.912961042956805,-0.07186747827640438,0.3131767710658453,0.42805177847250064,1.1578824263979701,22.44440834291662,0.26999998092651367,-0.24669700441912568,-0.21249995231628382,-1.0299897105434912,0.6049898059109236,-0.6212448314298875,0.19624492679731986,0.1792752570377667,96.00000381469728,59.69616135921949,0.4087448791136038,1,-0.06500005722045898,0.125,0.46000003814697266,0.9899997711181641,0.9499998092651367,4,0.20430103006053169,-1.4761865836517791,4.400000095367432,1.4444432670707326,4.190000057220459,-4.999999999999911,4.260000228881837,0.20430103006053169
2329,2009-01-05,4.739999771118164,4.920000076293945,4.6599998474121085,4.920000076293945,188135.0,0.01935476858170282,1.8888865341414924,-1.2000012715649468,35.22726164376586,24.834043341736717,-0.24220640064489984,0.19123991356154502,0.34727864940643016,1.047268819998818,23.11627779040302,0.26999998092651367,-0.3519271612558974,-0.09600026607513445,-0.8919479314898959,0.699947399339627,-0.4939740987825152,0.3019735666322463,-0.5699996948242196,75.99995930989586,42.662306013618874,0.39797383270738085,1,-0.19499969482421875,0.03500032424926758,0.38500022888183594,0.8850002288818359,0.8100004196166992,0,0.2067510688597154,1.2105260516138423,4.650000095367432,-1.4761865836517791,4.400000095367432,1.4444432670707326,4.190000057220459,0.2067510688597154
2330,2009-01-07,4.710000038146973,4.860000133514403,4.670000076293945,4.75,185400.0,-0.006329057894472134,-2.1666706403134266,0.22222163353537067,33.14285278320314,25.341977202742047,-0.2494083682303314,0.18504703809922685,0.3805437406857308,1.0525984541318438,23.370442594627463,0.1900000572204581,-0.4032566498633514,-0.09700000286102295,-0.8650762506481362,0.6710762449260903,-0.48103812675458,0.2870381210325341,-0.5249999618530286,71.99999491373701,43.72256751242604,0.3840381238935566,1,-0.16499996185302734,0.06500005722045898,0.41499996185302734,0.8849999904632568,0.8899998664855957,2,0.23142253583011052,1.8888865341414924,4.739999771118164,1.2105260516138423,4.650000095367432,-1.4761865836517791,4.400000095367432,0.23142253583011052
2331,2009-01-08,4.849999904632568,4.949999809265137,4.539999961853027,4.599999904632568,311246.0,0.029723962919685043,-1.2162160768919488,-6.250005960470162,38.0952296854111,27.076931811424274,-0.3913734831153741,0.018426346622410605,0.24904954342826358,0.8915258846569145,23.924304796246286,0.4099998474121094,-0.45351400545985676,0.06049985885620135,-0.6855064209578385,0.8065061386702412,-0.3125032810508186,0.4335029987632213,-0.6502998283386239,86.30138328496378,62.898016776633966,0.3730031399070201,1,-0.28999996185302734,-0.07499980926513672,0.25250017642974854,0.7450001239776611,1.0599999427795401,3,0.20000005899016515,-2.1666706403134266,4.710000038146973,1.8888865341414924,4.739999771118164,1.2105260516138423,4.650000095367432,0.20000005899016515
2332,2009-01-09,4.889999866485597,4.960000038146973,4.78000020980835,4.800000190734863,134100.0,0.008247414977229583,-1.76923584798389,0.35999870300293324,44.97041069514978,29.981290097281267,-0.4312627893265013,-0.04598368805202391,0.21335973108945883,0.8317492540782165,24.49332046560181,0.17999982833862305,-0.46046250124681354,0.11449983119964724,-0.6116863766291303,0.8406860390284248,-0.24859327271474196,0.47759293511403644,-0.6602878008728048,85.99996566772478,57.17271951921079,0.3630931039143889,1,-0.3249998092651376,-0.11499977111816495,0.2125002145767203,0.7050001621246329,1.0999999046325675,4,0.15950924971475078,-1.2162160768919488,4.849999904632568,-2.1666706403134266,4.710000038146973,1.8888865341414924,4.739999771118164,0.15950924971475078
2333,2009-01-12,4.980000019073486,5.039999961853027,4.900000095367432,4.900000095367432,184138.0,0.018404939682047816,-2.5,0.8888912436487623,46.85713818608368,33.23958469191855,-0.4651435762430163,-0.14997376729265,0.12687013017686155,0.7191015759154631,24.664163938187055,0.15000009536743075,-0.4368322192986209,0.20849997997283953,-0.5119465901208864,0.9289465500665655,-0.15172330507402343,0.5687232650197025,-0.706470675108644,88.0000114440918,54.905238089563625,0.3602232850468631,1,-0.375,-0.2049999237060547,0.10500001907348633,0.6150000095367432,0.9099998474121103,0,0.10843372686442132,-1.76923584798389,4.889999866485597,-1.2162160768919488,4.849999904632568,-2.1666706403134266,4.710000038146973,0.10843372686442132
2334,2009-01-13,4.800000190734863,4.989999771118164,4.760000228881836,4.989999771118164,117127.0,-0.0361445437046628,1.4210531599315361,-2.374997019764919,50.617283587229586,36.836697528237124,-0.22930634031998487,0.0009331788415298803,0.30707176081561016,0.8743789058242886,25.046498290757786,0.22999954223632812,-0.4094500434246644,0.047000145912170055,-0.6489460815846586,0.7429463734089987,-0.3009729678362447,0.39497325966058483,-0.46515319733896643,52.00004577636719,14.110979206247663,0.34797311374841444,1,-0.19500017166137695,-0.03000020980834961,0.2599998712539673,0.7949998378753662,1.0599999427795401,1,0.16666660043928627,-2.5,4.980000019073486,-1.76923584798389,4.889999866485597,-1.2162160768919488,4.849999904632568,0.16666660043928627
2335,2009-01-14,4.75,4.96999979019165,4.71999979019165,4.800000190734863,65328.0,-0.010416705989173769,-3.5454293244555415,0.26315947979460824,55.03356263131029,40.97785147741141,-0.11453469778062253,0.011348220588300428,0.3599206970275137,0.9027873062832334,25.61899705699593,0.25,-0.3431380694476802,0.022499966621398748,-0.6313268689605209,0.6763268022033184,-0.30441345116956153,0.34941338441235903,-0.3587407691275324,42.00000762939453,-0.16198511117586634,0.32691341779095995,1,-0.12000012397766113,0.009999990463256836,0.31000006198883057,0.8450000286102295,1.0799999237060547,2,0.16842109278628703,1.4210531599315361,4.800000190734863,-2.5,4.980000019073486,-1.76923584798389,4.889999866485597,0.16842109278628703
2336,2009-01-15,4.860000133514403,5.0,4.789999961853027,4.820000171661377,164183.0,0.023157922845137513,-3.199984741269145,-0.7999961853172685,58.12501005828738,44.14400316256565,-0.1335442543941321,-0.14050977459613456,0.24862580606639373,0.7719351664535337,26.343397508088508,0.25,-0.2649460992606061,0.15450010299682493,-0.4456218347438936,0.7546220407375435,-0.14556086587353434,0.4545610718671842,-0.41684164416349123,43.750083818986475,-0.8955696327295257,0.30006096887035905,1,-0.11000013351440341,-0.10000014305114657,0.19999992847442716,0.7349998950958261,0.9099998474121103,3,0.15226332320757585,-3.5454293244555415,4.75,1.4210531599315361,4.800000190734863,-2.5,4.980000019073486,0.15226332320757585
2337,2009-01-16,4.9099998474121085,5.059999942779541,4.800000190734863,4.800000190734863,97861.0,0.010288006692203311,-3.7272829733924033,2.7499940395298768,72.05883332602882,48.236398066274404,-0.11576673276036153,-0.23318072314873906,0.193694707239926,0.7030785544705251,26.782026231224542,0.25999975204467773,-0.18079591013079988,0.2239998340606677,-0.3172423701075058,0.7652420382288412,-0.046621268023418594,0.494620936144754,-0.4190940402610268,55.88234469140209,5.722228111019234,0.27062110208408663,1,-0.10999989509582431,-0.15499973297119052,0.15000021457672208,0.625,0.740000247955324,4,0.20366599410936148,-3.199984741269145,4.860000133514403,-3.5454293244555415,4.75,1.4210531599315361,4.800000190734863,0.20366599410936148
2338,2009-01-19,4.980000019073486,4.989999771118164,4.9099998474121085,4.940000057220459,23635.0,0.01425665454924041,1.6666878596179207,0.3636371517994186,74.4680980580545,52.59649100119536,-0.1497851803881085,-0.32620635802789977,0.11754061086455181,0.613479065343741,26.989654442325527,0.07999992370605558,-0.07977158885623137,0.298000001907349,-0.2326837464645246,0.8286837502792226,0.03265812772141263,0.5633418760932853,-0.43218479835955836,76.4706212343906,19.632452111956866,0.2653418741859367,1,-0.18000006675720215,-0.22499990463256836,0.10500001907348633,0.4549999237060547,0.6700000762939462,0,0.20281119441292383,-3.7272829733924033,4.9099998474121085,-3.199984741269145,4.860000133514403,-3.5454293244555415,4.75,0.20281119441292383
2339,2009-01-20,4.869999885559082,5.059999942779541,4.869999885559082,5.0,71993.0,-0.022088380139177133,-1.9230752301654257,-3.250005960470162,70.46979028122512,56.74392850097558,-0.021685753236696748,-0.2461535921903213,0.20386276735684206,0.7036799451805082,27.05788221527224,0.19000005722045898,-0.009948667981520387,0.19899988174438477,-0.30449939497501965,0.7024991584637892,-0.052749756615317445,0.450749520104087,-0.2709661926385927,44.117655308597655,-19.087691778687656,0.2517496383597024,1,-0.06999993324279785,-0.11499977111816406,0.3025001287460327,0.440000057220459,0.9300003051757804,1,0.2094455862208746,1.6666878596179207,4.980000019073486,-3.7272829733924033,4.9099998474121085,-3.199984741269145,4.860000133514403,0.2094455862208746
2340,2009-01-21,5.010000228881836,5.070000171661377,4.800000190734863,4.860000133514403,133199.0,0.02874750443791463,1.0,-1.1538458716942444,76.28205774803862,60.98690939682308,-0.12813008899493372,-0.3879287302976735,0.0419678324468844,0.5444934374129247,26.428112581925134,0.26999998092651367,0.04052069836911887,0.32750022411346436,-0.19656783798308997,0.8515682862100187,0.06546619306518675,0.589534255161742,-0.3648699109754414,78.5714650640409,7.5329903249783285,0.2620340310482773,1,-0.11500024795532227,-0.25500011444091797,0.16749978065490723,0.27499961853027255,0.75,2,0.1696606518563526,-1.9230752301654257,4.869999885559082,1.6666878596179207,4.980000019073486,-3.7272829733924033,4.9099998474121085,0.1696606518563526
2341,2009-01-22,4.949999809265137,5.070000171661377,4.9099998474121085,4.9099998474121085,86544.0,-0.01197613111289031,-7.000023841880337,0.26666624281168877,69.50353146870884,63.71281170499631,-0.058617163502818315,-0.3165947339507369,0.08021454692350183,0.5830076304633778,25.23938487758734,0.16000032424926847,0.08605843778905964,0.24999980926513654,-0.28571412015733433,0.7857137386876074,-0.017857155446098893,0.517856773976372,-0.2538851089081442,55.5554181950476,-15.710485427616469,0.26785696471123543,1,-0.05499982833862305,-0.19499969482421875,0.22750020027160645,0.23000001907348633,0.8600001335144043,3,0.1777778077473422,1.0,5.010000228881836,-1.9230752301654257,4.869999885559082,1.6666878596179207,4.980000019073486,0.1777778077473422
2342,2009-01-23,5.079999923706055,5.079999923706055,4.849999904632568,4.980000019073486,96553.0,0.026262650393963805,3.6000047683761296,2.4999999999999445,66.66665434529725,65.91386905602003,-0.1774971847961888,-0.43088220375631625,-0.06660862740273643,0.4309413982124637,23.694733414386754,0.23000001907348633,0.14472234004929518,0.35599992275238,-0.20333796390131464,0.9153378094060747,0.07633097942553224,0.6356688660792278,-0.33901896679253607,100.0,30.54657456411431,0.27966894332684744,1,-0.18000006675720215,-0.3399999141693115,0.08500003814697266,-0.06999993324279874,0.46000003814697266,4,0.13582678495732692,-7.000023841880337,4.949999809265137,1.0,5.010000228881836,-1.9230752301654257,4.869999885559082,0.13582678495732692
2343,2009-01-26,5.300000190734863,5.369999885559082,4.980000019073486,4.980000019073486,94441.0,0.04330713982930723,-1.4374978579592275,3.2000047683761297,69.71831033211348,68.03620536100713,-0.38814996689515713,-0.6038721315406654,-0.2983209692262676,0.18785455344649016,21.46284040484901,0.3899998664855957,0.19316268149454885,0.526500177383423,-0.053419015768188416,1.1064193705350345,0.23654058080761686,0.8164597739592292,-0.5115565784703895,87.71934521021001,18.305258329868508,0.2899595965758058,1,-0.25500035285949707,-0.5300002098083496,-0.13000023365020752,-0.29000020027160733,0.23000001907348633,0,0.06603771547865556,3.6000047683761296,5.079999923706055,-7.000023841880337,4.949999809265137,1.0,5.010000228881836,0.06603771547865556
2344,2009-01-27,5.579999923706055,5.9099998474121085,5.130000114440918,5.210000038146973,469741.0,0.0528301363952155,-1.9433967017247085,1.1562490221118211,76.04788470027519,70.37113003533656,-0.61002142567681,-0.8245480956195372,-0.58927729325341,-0.11240090614971088,19.702734195979726,0.7799997329711905,0.23134648988614082,0.7419999122619627,0.10441902438133788,1.3795808001425875,0.42320946832164985,1.0607903562022756,-0.7300000190734863,70.2702679481992,1.134400923517262,0.3187904439403124,1,-0.23000001907348633,-0.5399999618530282,-0.44499993324279785,-0.5699999332427987,0.039999961853027344,1,0.012544833802593747,-1.4374978579592275,5.300000190734863,3.6000047683761296,5.079999923706055,-7.000023841880337,4.949999809265137,0.012544833802593747
2345,2009-01-28,5.5900001525878915,5.78000020980835,5.539999961853027,5.610000133514403,114312.0,0.0017921557380944364,-2.9999920527380306,-0.054054019222982364,74.02596035381286,72.13790229039496,-0.5457259090621376,-0.7692384547517861,-0.6100214242408528,-0.1487121941507903,17.8475096604896,0.24000024795532227,0.2623147579380358,0.685500144958497,0.024735823634385312,1.3462644662826087,0.3551179842964416,1.0158823056205524,-0.6100001335144052,69.81134791525447,2.72920474671092,0.33038216066205567,1,-0.23500013351440519,-0.5500001907348651,-0.4550001621246347,-0.5800001621246356,-0.19000005722045987,2,0.03756708987740387,-1.9433967017247085,5.579999923706055,-1.4374978579592275,5.300000190734863,3.6000047683761296,5.079999923706055,0.03756708987740387
2346,2009-01-29,5.570000171661377,5.639999866485597,5.539999961853027,5.630000114440918,42124.0,-0.003577814021571313,1.50001490126419,3.0000000000002665,72.36841032050324,72.17229973422545,-0.4631234319790023,-0.6751675896149223,-0.5905807514297869,-0.15524701879762404,15.697663325360123,0.09999990463256925,0.301742872512901,0.5965001583099365,-0.03779270829782888,1.230793024917702,0.2793537250060538,0.9136465916138192,-0.440000057220459,67.92455715995779,3.101740630093616,0.31714643330388265,1,-0.21500015258789062,-0.5300002098083505,-0.505000114440918,-0.560000181198121,-0.3600001335144043,3,0.03411131981415849,-2.9999920527380306,5.5900001525878915,-1.9433967017247085,5.579999923706055,-1.4374978579592275,5.300000190734863,0.03411131981415849
2347,2009-01-30,5.769999980926514,5.829999923706055,5.559999942779541,5.559999942779541,122929.0,0.03590660737905904,-1.571427922670651,-3.5000039736467747,74.23311178459844,72.1461901482859,-0.590388945841319,-0.8087320389167498,-0.7814126628069582,-0.37817361458802523,14.688859789648257,0.26999998092651367,0.34672520125002215,0.727999973297119,0.05950277398198711,1.3964971726122508,0.39375137363955304,1.0622485729546849,-0.4995999145507817,84.9462481368739,22.102804734102328,0.33424859965756604,1,-0.41499996185302734,-0.7300000190734872,-0.7574999332427979,-0.7599999904632577,-0.6700000762939453,4,0.006932402423787343,1.50001490126419,5.570000171661377,-2.9999920527380306,5.5900001525878915,-1.9433967017247085,5.579999923706055,0.006932402423787343
2348,2009-02-02,5.599999904632568,5.75,5.550000190734863,5.630000114440918,101540.0,-0.029462751621473604,-2.0769287199821003,-0.14285811599402365,74.69132913540366,72.6152500209724,-0.36117443918713654,-0.5943856298698265,-0.6175710114911954,-0.2278508192423674,14.505998809577308,0.2199997901916504,0.37756049919905443,0.5104999065399172,-0.17549462666673854,1.1964944397465729,0.16750263993658887,0.8534971731432455,-0.21447187767028897,60.25640398636008,-3.795128282065214,0.342997266603328,2,-0.24499988555908203,-0.5599999427795419,-0.6774997711181641,-0.5899999141693124,-0.3299999237060547,0,-0.01071427567880967,-1.571427922670651,5.769999980926514,1.50001490126419,5.570000171661377,-2.9999920527380306,5.5900001525878915,-0.01071427567880967
2349,2009-02-03,5.71999979019165,5.800000190734862,5.679999828338622,5.699999809265138,182469.0,0.02142855135761934,-3.00001589458698,-0.6666613685130436,78.69820147853287,72.88371043547177,-0.38880950800410563,-0.6716371282841909,-0.7418171284491226,-0.3699040515546992,15.388593449892685,0.20000028610229403,0.3905502916986423,0.5814997911453244,-0.1385374813346818,1.3015370636253305,0.22148115490532128,0.9415184273853274,-0.2400668355484017,62.068914488287895,-4.574861466973893,0.36001863624000296,2,-0.3399999141693115,-0.6799998283386239,-0.8574995994567871,-0.7099997997283944,-0.3799996376037589,1,-0.03321671107560209,-2.0769287199821003,5.599999904632568,-1.571427922670651,5.769999980926514,1.50001490126419,5.570000171661377,-0.03321671107560209
2350,2009-02-04,5.800000190734862,5.800000190734862,5.699999809265138,5.699999809265138,103197.0,0.013986084524057585,1.0,5.000023841880781,78.31323293908119,73.86256615440202,-0.3855034618326352,-0.7017706294517687,-0.8190964899867748,-0.47299386103626606,16.318884601275567,0.10000038146972479,0.3983451390324495,0.6070001840591424,-0.1409401767554126,1.3549405448736973,0.23303000365186488,0.9809703644664198,-0.2499999999999991,89.65526313193233,19.28463485499499,0.37397018040727736,2,-0.4200003147125235,-0.7600002288818359,-0.9650000333786002,-0.7900002002716064,-0.7699999809265128,2,-0.031034534354553944,-3.00001589458698,5.71999979019165,-2.0769287199821003,5.599999904632568,-1.571427922670651,5.769999980926514,-0.031034534354553944
2351,2009-02-05,5.820000171661378,5.820000171661378,5.699999809265138,5.789999961853027,25289.0,0.0034482724601396786,6.999968211077966,0.3000009536706926,77.9140939181087,75.11228166249218,-0.30074196266277564,-0.6802514520154981,-0.8241589013348829,-0.5168400455673821,16.90767338685671,0.12000036239624023,0.42434504123145267,0.5785001516342172,-0.2009268081566189,1.3579271114250533,0.18878667173879915,0.9682136315296352,-0.20520004272461012,96.42865657814549,23.22463332262477,0.3897134798954182,2,-0.37500023841858,-0.7800002098083514,-1.0175000429153451,-0.7599999904632577,-0.8900003433227548,3,-0.07216495943402235,1.0,5.800000190734862,-3.00001589458698,5.71999979019165,-2.0769287199821003,5.599999904632568,-0.07216495943402235
2352,2009-02-06,5.670000076293945,5.880000114440918,5.639999866485597,5.730000019073486,149068.0,-0.025773211502262416,-2.999992052738075,-1.9999841055391603,70.1754229416477,75.16307195244043,-0.06509444292505417,-0.4941551080896103,-0.656142950254818,-0.39180048841025883,17.448160477728674,0.24000024795532138,0.427792476425096,0.38950004577636754,-0.39391961802526065,1.1729197095779957,-0.0022097861244461114,0.7812098776771812,0.23999977111816317,36.36361009161055,-34.922439998918435,0.39170983190081393,2,-0.15000009536743164,-0.6050002574920663,-0.9149999618530273,-0.6549999713897714,-0.6399998664855957,4,-0.08112875343162962,6.999968211077966,5.820000171661378,1.0,5.800000190734862,-3.00001589458698,5.71999979019165,-0.08112875343162962
2353,2009-02-09,5.519999980926514,5.739999771118164,5.400000095367432,5.599999904632568,259627.0,-0.026455042918707594,-1.125,1.3333333333333333,68.57141611528438,74.33235322077476,0.13342557623208862,-0.31792549887724775,-0.48434050301398734,-0.2619787356038632,17.920045135316077,0.3399996757507324,0.45307100503977793,0.21249995231628382,-0.5645085116592101,0.9895084162917778,-0.1760042796714627,0.6010041843040304,0.38459986686706493,24.99997516473233,-47.66870094218335,0.3885042319877469,2,0.12000012397766113,-0.33500003814697266,-0.7699998617172241,-0.5049998760223398,-0.8000001907348633,0,-0.07608697060601255,-2.999992052738075,5.670000076293945,6.999968211077966,5.820000171661378,1.0,5.800000190734862,-0.07608697060601255
2354,2009-02-10,5.599999904632568,5.6500000953674325,5.510000228881836,5.6500000953674325,252186.0,0.014492739851898806,4.59997329722084,0.625002980235092,67.45560126731387,73.6023133222749,0.06320799369270702,-0.3530178579724499,-0.5559883964131487,-0.36109830025475187,17.952935848789814,0.1399998664855966,0.48273631371981995,0.2524998903274538,-0.49636245273814517,1.0013622333930527,-0.12193128120534613,0.6269310618602537,0.2844159530639647,41.66662527455389,-29.005568869943353,0.3744311715327996,2,0.040000200271606445,-0.375,-0.9199998378753662,-0.5849997997283944,-0.989999771118165,1,-0.05892855880820003,-1.125,5.519999980926514,-2.999992052738075,5.670000076293945,6.999968211077966,5.820000171661378,-0.05892855880820003
2355,2009-02-11,5.550000190734863,5.599999904632568,5.5,5.5,73407.0,-0.008928520490927738,-2.999980926586431,-0.9999999999999822,67.85715096661683,73.10106228295417,0.11950415549106275,-0.2529816326176624,-0.5015916281054196,-0.3313417649099266,17.84120812484052,0.09999990463256836,0.49020307549530884,0.16250016689300573,-0.5357345065504369,0.8607348403364483,-0.18661716982871557,0.511617503614727,0.31503903646850606,31.250018626450753,-39.6268668129061,0.3491173367217211,2,0.08999991416931152,-0.3250002861022949,-0.8900001049041748,-0.5350000858306894,-0.43000030517578125,2,-0.03783784341080643,4.59997329722084,5.599999904632568,-1.125,5.519999980926514,-2.999992052738075,5.670000076293945,-0.03783784341080643
2356,2009-02-12,5.599999904632568,5.75,5.519999980926514,5.559999942779541,200124.0,0.00900895714943828,-2.8333373069801078,0.7999961853172862,66.25000037252902,72.21404990383535,0.08292820942647428,-0.2579237792561857,-0.54813451564406,-0.3954319058684108,18.063985113164037,0.23000001907348633,0.45948548179487414,0.1754998922348019,-0.4822947426781852,0.833294527147789,-0.15339742522169164,0.5043972096912954,0.24643775729736372,41.66662527455389,-24.47191352651884,0.3288973174564934,2,0.040000200271606445,-0.375,-0.9399998188018799,-0.5849997997283944,-0.559999942779541,3,-0.1017856615234386,-2.999980926586431,5.550000190734863,4.59997329722084,5.599999904632568,-1.125,5.519999980926514,-0.1017856615234386
2357,2009-02-13,5.9099998474121085,5.929999828338622,5.539999961853027,5.539999961853027,202120.0,0.05535713358193006,-1.1081080384459696,9.25000596047014,68.04733160167096,71.47582795564284,-0.2292303343501061,-0.5156000598507786,-0.8529384067951771,-0.7189803931145304,18.792286352737307,0.3899998664855948,0.44332706608650163,0.4354998350143422,-0.2095289498513253,1.0805286198800097,0.11298544258150844,0.758014227447176,-0.5099997520446768,96.22641679187397,31.46203932631728,0.32251439243283386,2,-0.24499988555908114,-0.5850000381469718,-1.2424998283386222,-0.8949997425079346,-0.7300000190734854,4,-0.16582065048658357,-2.8333373069801078,5.599999904632568,-2.999980926586431,5.550000190734863,4.59997329722084,5.599999904632568,-0.16582065048658357
2358,2009-02-16,5.989999771118164,6.070000171661378,5.9099998474121085,5.929999828338622,163288.0,0.013536366458805515,-2.200009536752238,0.1621620576689643,63.758386254798744,69.81584848633904,-0.2772464076607335,-0.5439418518605752,-0.9302517170664153,-0.8224201861833844,19.707310414327157,0.16000032424926935,0.4351402115352254,0.4649997711181637,-0.17514822428463628,1.1051477665209637,0.14492577341676327,0.7850737688195641,-0.5793996810913082,85.96484623679378,20.99238742538219,0.3200739977014001,2,-0.25499963760375977,-0.5949997901916504,-1.3199996948242188,-0.9749996662139901,-0.8599996566772461,0,-0.16026704473990483,-1.1081080384459696,5.9099998474121085,-2.8333373069801078,5.599999904632568,-2.999980926586431,5.550000190734863,-0.16026704473990483
2359,2009-02-17,5.889999866485597,6.039999961853027,5.880000114440918,5.949999809265138,189848.0,-0.01669447553482961,-3.0000238420226686,-0.9999999999999852,59.49366515577641,67.72478539930518,-0.16829393523655423,-0.38325785814067803,-0.8273822988644897,-0.7454022409843466,20.95259893154108,0.15999984741210938,0.40270628805895115,0.31399986743927055,-0.26614161632933087,0.894141351207872,0.023929125554969843,0.6040706093235713,-0.45302377319335996,68.4210086023071,3.892896004835819,0.29007074188430093,2,-0.1549997329711923,-0.4949998855590829,-1.1999998092651376,-0.8749997615814227,-0.5299997329711932,1,-0.19864178316052383,-2.200009536752238,5.989999771118164,-1.1081080384459696,5.9099998474121085,-2.8333373069801078,5.599999904632568,-0.19864178316052383
2360,2009-02-18,5.860000133514403,5.929999828338622,5.789999961853027,5.9000000953674325,201227.0,-0.005093333387304999,1.8000133515168597,0.6666666666666963,59.11950025041456,65.63649721400583,-0.14403498342332366,-0.30178592017826755,-0.7954472464955469,-0.7317666854701548,21.809656677642597,0.13999986648559481,0.3811624315181641,0.2415001392364493,-0.2862268666066665,0.7692271450795651,-0.022363363685108162,0.5053636421580068,-0.39770307708740127,61.818188123464104,-2.186100359130357,0.2638635029215578,2,-0.12499999999999911,-0.46500015258788974,-1.1725001335144034,-0.8450000286102295,-0.6600003242492667,2,-0.2133105753447041,-3.0000238420226686,5.889999866485597,-2.200009536752238,5.989999771118164,-1.1081080384459696,5.9099998474121085,-0.2133105753447041
2361,2009-02-19,5.829999923706055,5.949999809265138,5.769999980926514,5.9000000953674325,124321.0,-0.0051194896117445765,1.1176500287505318,1.7500059604701064,52.11267463746094,63.629525180207295,-0.1256841716656405,-0.21342016845411127,-0.7609190024369257,-0.7162358365475914,22.73675454111036,0.17999982833862394,0.3388440785467175,0.16749992370605504,-0.2634048106724789,0.598404658084589,-0.04795244348321148,0.38295229089532157,-0.34339474266967773,54.716952274017416,-6.364097038626994,0.21545236718926697,2,-0.09499979019165039,-0.39999985694885254,-1.1349999904632568,-0.8149998188018808,-0.7100000381469727,3,-0.1217838846377951,1.8000133515168597,5.860000133514403,-3.0000238420226686,5.889999866485597,-2.200009536752238,5.989999771118164,-0.1217838846377951
2362,2009-02-20,5.769999980926514,5.8400001525878915,5.670000076293945,5.789999961853027,169707.0,-0.010291585517105739,1.8333260483431675,0.28571331257961097,56.488555175541656,62.28698507579144,-0.055884337121383965,-0.10443091414201255,-0.6960277427025421,-0.6739154637045637,23.272598027803888,0.1700000762939462,0.2890642477327532,0.07299997806549108,-0.2611665833314145,0.40716653946239667,-0.09408330263296172,0.24008325876394387,-0.2600590002651364,24.99997019768466,-34.69061001808904,0.16708328069845266,2,0.015000104904174805,-0.33499979972839355,-1.0149999856948853,-0.7549998760223398,-0.8800001144409171,4,-0.12651646819525064,1.1176500287505318,5.829999923706055,1.8000133515168597,5.860000133514403,-3.0000238420226686,5.889999866485597,-0.12651646819525064
2363,2009-02-23,5.6500000953674325,5.809999942779541,5.420000076293945,5.800000190734862,175932.0,-0.020797207271361584,3.5882445338905797,7.500011920940235,47.32825483352921,60.05061324981537,0.09442514327742568,0.0454655680987921,-0.5688839253582829,-0.5670435950462478,24.435304898873277,0.3899998664855957,0.23403181012852148,-0.06449990272521866,-0.3431790334016567,0.21417922795121935,-0.2038394680634381,0.07483966261300079,0.4200000762939453,37.09678411732057,-21.37205392337986,0.13933956533821923,2,0.0950000286102286,-0.2149999141693124,-0.8725000619888315,-0.6349999904632586,-0.5300002098083505,0,-0.08318588656559023,1.8333260483431675,5.769999980926514,1.1176500287505318,5.829999923706055,1.8000133515168597,5.860000133514403,-0.08318588656559023
2364,2009-02-24,5.6500000953674325,5.6500000953674325,5.429999828338623,5.519999980926514,196655.0,0.0,2.384616513223017,-0.866666878594174,43.90243051450002,57.38897764402461,0.11428146053711341,0.053733645751933956,-0.5651388768005043,-0.5756744176470621,23.84596476230473,0.22000026702880948,0.20174768709101354,-0.06799991130828786,-0.34127237651632125,0.20527255389974552,-0.2046361439123041,0.06863632129572839,0.40700007438659647,43.39625187810966,-10.66803877881933,0.13663623260401658,2,0.0950000286102286,-0.2149999141693124,-0.8725000619888315,-0.6349999904632586,-0.32000017166137784,1,-0.09203539330076738,3.5882445338905797,5.6500000953674325,1.8333260483431675,5.769999980926514,1.1176500287505318,5.829999923706055,-0.09203539330076738
2365,2009-02-25,5.800000190734862,5.829999923706055,5.679999828338622,5.699999809265138,259696.0,0.02654868899744245,-1.1428532503184439,0.7692330264460802,49.26470614015859,55.50172272931678,0.00388138917247538,-0.08403566218341307,-0.7124751124261612,-0.7296886021552718,23.47562190150838,0.17999982833862216,0.18673355332539732,0.07150018215179355,-0.19716310070272147,0.34016346500630856,-0.06283145927546396,0.20583182357905105,0.24425997714996495,71.69817092371473,22.042883429614626,0.13433164142725756,2,-0.05500006675720126,-0.3650000095367423,-1.0225001573562613,-0.7850000858306885,-0.3000001907348624,2,-0.07586207633636488,2.384616513223017,5.6500000953674325,3.5882445338905797,5.6500000953674325,1.8333260483431675,5.769999980926514,-0.07586207633636488
2366,2009-02-26,5.760000228881836,5.8400001525878915,5.710000038146973,5.800000190734862,133345.0,-0.006896544920278469,1.166670640313424,-0.39999809265864134,53.60000885010442,53.89646464580939,0.07706879594963123,-0.030642596038474856,-0.6715106864798042,-0.6912616625945986,23.098552284660762,0.13000011444091886,0.1691825675604246,0.022000217437744496,-0.23630187920584333,0.2803023140813323,-0.10715083088404942,0.1511512657595384,0.2717747371711736,80.9524025776448,28.392408834415868,0.12915104832179403,2,-0.015000104904174805,-0.3000001907348633,-0.9350001811981201,-0.745000123977662,0.17999982833862305,3,-0.09722229120907688,-1.1428532503184439,5.800000190734862,2.384616513223017,5.6500000953674325,3.5882445338905797,5.6500000953674325,-0.09722229120907688
2367,2009-02-27,5.809999942779541,5.869999885559082,5.639999866485597,5.75,350414.0,0.008680505540086036,1.5555582046533953,-1.5000000000000333,62.608708632255336,53.768722687749005,0.012731174191929817,-0.0816797251045287,-0.7199450500799394,-0.7412822518409339,22.051236651002178,0.23000001907348544,0.15675885714304805,0.06999993324279785,-0.18995952294332064,0.32995938942891634,-0.05997979485026139,0.1999796613358571,0.20953952547828703,86.66667373092386,29.35562077068721,0.1299797280930594,2,-0.07999992370605469,-0.34999990463256836,-0.9849998950958252,-0.7949998378753671,0.05000019073486239,4,-0.11876076833321936,1.166670640313424,5.760000228881836,-1.1428532503184439,5.800000190734862,2.384616513223017,5.6500000953674325,-0.11876076833321936
2368,2009-03-02,5.539999961853027,5.679999828338622,5.510000228881836,5.630000114440918,68100.0,-0.04647159786327704,-1.2666670905229844,-1.5000039736467745,47.761194029850735,52.465114784868376,0.23712173011861637,0.19351642325269758,-0.44374775903438923,-0.4735120802508819,20.786287411224464,0.2999997138977051,0.13970102928309558,-0.19700005054473912,-0.46502198783676185,0.0710218867472836,-0.3310110191907505,-0.06298908189872776,0.4675487185655234,25.00002709301683,-32.87345867266738,0.1340109686460115,3,0.14499998092651367,-0.014999866485595703,-0.7200000286102295,-0.5499999523162842,0.6500000953674316,0,-0.1173285378778266,1.5555582046533953,5.809999942779541,1.166670640313424,5.760000228881836,-1.1428532503184439,5.800000190734862,-0.1173285378778266
2369,2009-03-03,5.53000020980835,5.599999904632568,5.4099998474121085,5.539999961853027,234764.0,-0.0018050094067749711,1.923085951971374,0.1111081676768533,49.23076923076923,51.36636689379668,0.21309442038525894,0.19874163362643138,-0.4285062641502533,-0.45544427488545747,19.41064141073965,0.19000005722045987,0.0920319363083113,-0.19749982357025164,-0.4810765182258878,0.08607687108538453,-0.33928817089806973,-0.055711476242433555,0.46579749852770913,26.087033140179887,-33.7019608145589,0.14178834732781825,3,0.14999961853027344,0.06999993324279785,-0.6225003004074097,-0.5400002002716064,0.4699997901916504,1,-0.07414110464626489,-1.2666670905229844,5.539999961853027,1.5555582046533953,5.809999942779541,1.166670640313424,5.760000228881836,-0.07414110464626489
2370,2009-03-04,5.619999885559082,5.630000114440918,5.480000019073486,5.570000171661377,272113.0,0.01627480512407642,3.2857065006369166,-5.0000953697963855,50.74626865671642,51.21454400704729,0.09551494203496613,0.09967578921920861,-0.5021165658877562,-0.5340562286196988,17.912094288213826,0.15000009536743164,0.049476129057129725,-0.09850013256072998,-0.3838087472931422,0.18680848217168222,-0.24115443992693564,0.04415417480547568,0.352365908340019,45.65217842001068,-15.750501090919776,0.14265430736620593,3,0.019999980926513672,0.11500024795532227,-0.4249999523162842,-0.5799999237060556,0.43000030517578036,2,-0.05160141775059446,1.923085951971374,5.53000020980835,-1.2666670905229844,5.539999961853027,1.5555582046533953,5.809999942779541,-0.05160141775059446
2371,2009-03-05,5.400000095367432,5.619999885559082,5.400000095367432,5.619999885559082,83595.0,-0.039145870937996374,1.0,-4.400020980955015,29.599986572250245,48.22692527334824,0.27726181091345836,0.3020849529700662,-0.2621430694416933,-0.303034041188079,16.395052178090157,0.2199997901916504,0.01246018657202086,-0.29749991893768346,-0.6117156320402071,0.016715794164840148,-0.45460777548894526,-0.14039206238642166,0.5498710606721895,0.0,-54.64319430353395,0.1571078565512617,3,0.2349998950958252,0.33500003814697266,-0.2025001049041748,-0.3600001335144052,0.5999999046325684,3,0.018518500530834592,3.2857065006369166,5.619999885559082,1.923085951971374,5.53000020980835,-1.2666670905229844,5.539999961853027,0.018518500530834592
2372,2009-03-06,5.210000038146973,5.460000038146973,5.199999809265137,5.389999866485597,282361.0,-0.0351851951601736,-1.5999985694905718,0.8181818181818222,21.323511880970045,45.337509389730556,0.4240673336213714,0.48049100815753665,-0.053965308677341284,-0.10268517595399373,15.422375540833006,0.26000022888183594,-0.02992754573760248,-0.4644999742507938,-0.8470935256921308,-0.08190642280945681,-0.6557967499714623,-0.2732031985301253,0.7068788542523174,2.083380934263037,-46.590308614130194,0.19129677572066836,3,0.3249998092651367,0.4249999523162842,-0.01250004768371582,-0.1700000762939462,0.7300000190734863,4,0.1401151657828248,1.0,5.400000095367432,3.2857065006369166,5.619999885559082,1.923085951971374,5.53000020980835,0.1401151657828248
2373,2009-03-09,5.099999904632568,5.360000133514403,5.050000190734863,5.309999942779541,277271.0,-0.021113269233972498,-1.0000030763740568,1.1666679912155857,21.167862125038553,42.81144623534595,0.5004757267534252,0.5875357247289354,0.08265809797710588,0.02239834116701722,15.838484650018511,0.3099999427795401,-0.06240621862346707,-0.5535001039505003,-1.0106433574428921,-0.09635685045810849,-0.7820717306966962,-0.3249284772043044,0.759528661115989,8.620641461160785,-36.00378073305121,0.22857162674619572,3,0.3600001335144043,0.46000027656555176,0.09750008583068848,-0.059999942779541904,0.9000000953674316,0,0.14901965550852103,-1.5999985694905718,5.210000038146973,1.0,5.400000095367432,3.2857065006369166,5.619999885559082,0.14901965550852103
2374,2009-03-10,5.269999980926514,5.269999980926514,4.96999979019165,5.0900001525878915,357556.0,0.033333348916247285,2.333338631529033,-0.8571418840059721,30.463561728968116,40.72243018965811,0.3027404011431001,0.4127048613153619,-0.05754961741146314,-0.13536846706113792,16.367212755035855,0.3000001907348633,-0.09668185112362959,-0.36700003147125226,-0.8550508905816168,0.12105082763911224,-0.6110254610264345,-0.12297460191607001,0.5085757473206742,45.45455202254716,2.8808910763283393,0.24402542955518214,3,0.14999985694885254,0.25,-0.07249999046325684,-0.23000001907348722,0.7300000190734863,1,0.17457307013731738,-1.0000030763740568,5.099999904632568,-1.5999985694905718,5.210000038146973,1.0,5.400000095367432,0.17457307013731738
2375,2009-03-11,5.3400001525878915,5.429999828338623,5.179999828338623,5.289999961853027,341309.0,0.013282765069208002,1.1739173701756422,0.27777910232670894,34.193547990145774,38.56615676077382,0.17950397156939157,0.34379173093571946,-0.09536263708881787,-0.19675559084227068,16.691691141528036,0.25,-0.10785452294866271,-0.28649985790252597,-0.7911841765516083,0.2181844607465564,-0.5388420172270676,-0.03415769857798434,0.3415464630926319,56.923124324633754,15.229294111053456,0.2523421593245412,3,0.0799996852874747,0.17999982833862216,-0.1300002336502084,-0.30000019073486506,0.5799999237060538,2,0.12359547351178568,2.333338631529033,5.269999980926514,-1.0000030763740568,5.099999904632568,-1.5999985694905718,5.210000038146973,0.12359547351178568
2376,2009-03-12,5.03000020980835,5.380000114440918,4.980000019073486,5.25,284807.0,-0.0580524220826677,-1.49999925494234,-4.399979019244996,29.444442089692018,34.88123825604457,0.4191408326292585,0.6418048829751264,0.2461425206140042,0.12173891998603992,16.68413313738863,0.40000009536743164,-0.12359769382936037,-0.5679998159408566,-1.1390043815189168,0.003004749637203652,-0.8535020987298871,-0.282497533151826,0.5661607868135095,12.244977398903275,-30.256781562672884,0.28550228278903017,3,0.2949995994567871,0.48999977111816406,0.1799997091293335,0.009999752044676846,1.109999656677247,3,0.20278328794848632,1.1739173701756422,5.3400001525878915,2.333338631529033,5.269999980926514,-1.0000030763740568,5.099999904632568,0.20278328794848632
2377,2009-03-13,4.929999828338623,5.179999828338623,4.869999885559082,5.099999904632568,296497.0,-0.019880790715421592,-1.1379309210850843,0.7727283564491203,29.775270364030362,32.88280229317564,0.42598247671561484,0.7005386746085138,0.37036570845971983,0.2318143418584908,16.179679769169013,0.309999942779541,-0.16487886708700383,-0.6190001964569092,-1.2430076001294124,0.005007207215594001,-0.9310038982931612,-0.30699649462065715,0.5910218235116114,10.714276591124868,-31.129824579146966,0.31200370183625165,3,0.32000017166137695,0.5400002002716064,0.31250011920928955,0.11000013351440341,1.2699999809265146,4,0.2170385819307341,-1.49999925494234,5.03000020980835,1.1739173701756422,5.3400001525878915,2.333338631529033,5.269999980926514,0.2170385819307341
2378,2009-03-16,5.03000020980835,5.130000114440918,4.949999809265137,5.039999961853027,156150.0,0.020284053742741337,-1.117643758923137,0.058822044452422895,33.510642345267584,31.1361215281199,0.2749440557473859,0.553297797953543,0.28819008805517754,0.14017770810025354,15.22573907389741,0.20000028610229492,-0.21270466240278374,-0.4709998369216919,-1.0998467286789104,0.15784705483552663,-0.7854232828003012,-0.15657639104308263,0.3998783947611235,28.571489392500883,-12.536107713990038,0.3144234458786092,3,0.2199997901916504,0.4399998188018799,0.26249969005584717,0.009999752044676846,1.5099997520446777,0,0.18091447504070413,-1.1379309210850843,4.929999828338623,-1.49999925494234,5.03000020980835,1.1739173701756422,5.3400001525878915,0.18091447504070413
2379,2009-03-17,4.71999979019165,5.139999866485597,4.639999866485597,4.989999771118164,319955.0,-0.061630299539989664,-1.3255823237503908,27.0006675885747,23.52940763981789,28.11202585957562,0.5117821630181831,0.8128244096307791,0.6098791422907714,0.45554677785053865,14.677124399131076,0.5,-0.29060899415511976,-0.7225002527236937,-1.4135826219574499,-0.03141788348993746,-1.0680414373405718,-0.37695906810681556,0.6314957937163683,10.126573110004426,-25.99157312886484,0.34554118461687816,3,0.4100000858306885,0.6350002288818368,0.6925002336502075,0.32000017166137606,2.2800002098083496,1,0.2711864971833773,-1.117643758923137,5.03000020980835,-1.1379309210850843,4.929999828338623,-1.49999925494234,5.03000020980835,0.2711864971833773
2380,2009-03-18,4.610000133514403,4.809999942779541,4.550000190734863,4.809999942779541,365445.0,-0.0233050130438206,1.6,0.7407400866430871,22.748814630357444,27.35078453269864,0.5179105989387747,0.8689259182685332,0.7314973513153662,0.5674558615914442,14.670414148753192,0.25999975204467773,-0.33580970775165664,-0.7699999094009407,-1.5252203747465138,-0.014779444055367463,-1.1476101420737272,-0.39238967672815406,0.6276561356060277,7.228909433103656,-22.258893074371624,0.37761023267278654,3,0.39499998092651456,0.7000000476837167,0.8224998712539682,0.42999982833862305,2.3499999046325692,2,0.30151840048341594,-1.3255823237503908,4.71999979019165,-1.117643758923137,5.03000020980835,-1.1379309210850843,4.929999828338623,0.30151840048341594
2381,2009-03-19,5.119999885559082,5.119999885559082,4.619999885559082,4.699999809265137,600181.0,0.11062901025468808,1.3809519484471007,-2.1000023841880555,36.57587526979798,29.045491575901742,-0.040212876571751544,0.31938235334553955,0.23476863802587644,0.06410693366064724,14.077235278439225,0.5099997520446786,-0.3750867091250374,-0.22450015544891322,-0.957065288887927,0.5080649779901005,-0.5907827221684201,0.14178241127059366,-0.5699996948242188,90.47619408040387,65.40298954835349,0.366282566719507,3,-0.12999987602233887,0.19000029563903809,0.31250011920928955,-0.07999992370605558,1.820000171661377,3,0.15625004074536353,1.6,4.610000133514403,-1.3255823237503908,4.71999979019165,-1.117643758923137,5.03000020980835,0.15625004074536353
2382,2009-03-20,5.039999961853027,5.110000133514403,4.920000076293945,5.110000133514403,168334.0,-0.015624985448084439,4.428559750955487,-0.16666704510878486,39.49579882441616,31.0819289869437,0.014680372096282923,0.3603644649398037,0.32609409884042506,0.14796493247584142,14.00375128187804,0.19999980926513672,-0.4303934637396143,-0.2680000782012941,-0.9838537170074959,0.44785356060490766,-0.625926897604395,0.08992674120180677,-0.48999977111816406,83.0508543067712,55.57377878838651,0.35792681940310106,3,-0.04999995231628418,0.2700002193450928,0.39250004291534424,-8.881784197001252e-16,2.260000228881835,4,0.21825395098378908,1.3809519484471007,5.119999885559082,1.6,4.610000133514403,-1.3255823237503908,4.71999979019165,0.21825395098378908
2383,2009-03-23,5.179999828338623,5.21999979019165,5.039999961853027,5.139999866485597,151540.0,0.02777775149707007,2.0,-0.5714266251592237,43.02788148299003,32.47796451516836,-0.12603169172559792,0.19325631907460394,0.19637867036652956,0.01171837342403137,14.96213608927447,0.17999982833862305,-0.43702458741664163,-0.10450019836425817,-0.8037472455480055,0.5947468488194891,-0.45412372195613226,0.24512332522761593,-0.6185996437072756,94.02985287073933,63.63498315603509,0.3496235235918738,3,-0.18999981880187988,0.13000035285949707,0.315000057220459,-0.12999987602233976,2.1500000953674316,0,0.19691119975454874,4.428559750955487,5.039999961853027,1.3809519484471007,5.119999885559082,1.6,4.610000133514403,0.19691119975454874
2384,2009-03-24,5.130000114440918,5.329999923706055,5.110000133514403,5.28000020980835,124863.0,-0.009652454740281646,-1.3157865677522533,-3.7500059604702454,40.08097736548851,33.132123334650885,-0.10949384270104012,0.21323411061848851,0.262096684328764,0.06458006783697368,15.810829676397958,0.21999979019165128,-0.4149975161822814,-0.12849991321563703,-0.8089417944747241,0.5519419680434501,-0.4687208538451806,0.21172102741390653,-0.5422559455871587,74.35899003409997,43.99823068135205,0.3402209406295436,3,-0.16499996185302734,0.16499996185302734,0.434999942779541,-0.009999990463256836,2.44000005722046,1,0.2748537652938776,2.0,5.179999828338623,4.428559750955487,5.039999961853027,1.3809519484471007,5.119999885559082,0.2748537652938776
2385,2009-03-25,5.360000133514403,5.389999866485597,5.139999866485597,5.150000095367432,115903.0,0.0448343107100595,-1.1739083562422163,-1.3999993642175208,49.19354931745003,35.32646858217956,-0.3758870560189598,-0.05419854869253182,0.05242356513744095,-0.15959476308977028,15.90075517598647,0.2599997520446786,-0.37758383200664536,0.12350010871887118,-0.5100621380916088,0.7570623555293512,-0.19328101468636927,0.44028123212411163,-0.7277206193695065,96.10393068645332,59.34560115058538,0.31678112340524006,3,-0.3900001049041739,-0.11000013351440341,0.20499992370605558,-0.24000000953674228,2.239999771118164,2,0.3059701167227946,-1.3157865677522533,5.130000114440918,2.0,5.179999828338623,4.428559750955487,5.039999961853027,0.3059701167227946
2386,2009-03-26,5.199999809265137,5.400000095367432,5.199999809265137,5.289999961853027,256291.0,-0.02985080601935708,-3.444443267070741,-0.42857207732935093,49.79591375984231,37.550984515047546,-0.21147521121313773,0.06503101928194699,0.22776449253889552,0.002645077185778888,15.94286973079032,0.20000028610229492,-0.36856381596958343,-0.008500194549560192,-0.592182714837989,0.5751823257388686,-0.3003414546937746,0.2833410655946542,-0.5071026669329841,58.33327538437544,16.47874653633623,0.2918412601442143,3,-0.22499966621398926,0.05000019073486328,0.36500024795532227,-0.07999968528747559,2.6500000953674308,3,0.33846159489197336,-1.1739083562422163,5.360000133514403,-1.3157865677522533,5.130000114440918,2.0,5.179999828338623,0.33846159489197336
2387,2009-03-27,5.119999885559082,5.28000020980835,5.079999923706055,5.230000019073486,185646.0,-0.015384601277006582,-1.105265535475419,1.2222216335353706,50.413222651966684,39.42904899356967,-0.11363992085736463,0.09558826419460864,0.32087981646764785,0.08236632611230466,16.48175952442556,0.20000028610229492,-0.3743976287527424,-0.05400011539459193,-0.5650321345247322,0.45703190373554836,-0.3095161249596625,0.20151589417047866,-0.3563924479234011,22.222192787840658,-22.851550497775985,0.25551600956507026,3,-0.14499974250793457,0.09000015258789062,0.4625002145767212,2.384185791015625e-07,2.4600000381469727,4,0.3554687914729593,-3.444443267070741,5.199999809265137,-1.1739083562422163,5.360000133514403,-1.3157865677522533,5.130000114440918,0.3554687914729593
2388,2009-03-30,4.889999866485597,5.0900001525878915,4.869999885559082,5.0900001525878915,244388.0,-0.04492187972937234,1.1999995231635328,1.8181822122616358,42.33870890212499,41.51897135604824,0.10550788741560169,0.28922374296858244,0.5593363665774467,0.30978937434460363,17.89130898752513,0.25,-0.34787392631002856,-0.25150012969970614,-0.7469648855842692,0.24396462618485693,-0.49923250764198723,-0.003767751757425053,-0.06275316307674039,3.7735798130620815,-39.547916419817895,0.24773237794228137,3,0.08500027656555087,0.32000017166137606,0.7200002670288077,0.23000025749206454,2.6200003623962393,0,0.4928426155523218,-1.105265535475419,5.119999885559082,-3.444443267070741,5.199999809265137,-1.1739083562422163,5.360000133514403,0.4928426155523218
2389,2009-03-31,5.119999885559082,5.170000076293945,4.949999809265137,4.989999771118164,220472.0,0.04703477001090084,-1.095240257764497,-0.649999642372643,45.83332881783051,44.083917376878574,-0.06904608280088187,0.028388084621100873,0.34418602983277236,0.07054008704234338,18.975372714781322,0.2800002098083487,-0.3080601023281222,-0.0010000944137571466,-0.4614758474791465,0.4594756586516322,-0.23123797094645226,0.22923778211893797,-0.25,47.16979264789368,5.338769058620237,0.2302378765326947,3,-0.1099998950958252,0.09000015258789062,0.4700002670288086,2.384185791015625e-07,2.130000114440918,1,0.43164064209850084,1.1999995231635328,4.889999866485597,-1.105265535475419,5.119999885559082,-3.444443267070741,5.199999809265137,0.43164064209850084
2390,2009-04-01,5.329999923706055,5.349999904632568,5.079999923706055,5.1599998474121085,317927.0,0.04101563336735148,1.571427922670651,1.307691743388482,55.90550515913312,46.23165403124915,-0.18570218122434934,-0.21550082608528953,0.1472687410647211,-0.14726263708420095,19.992442476159393,0.26999998092651367,-0.27468324706445735,0.22349994182586652,-0.18628952602756588,0.6332894096792989,0.018605207899150322,0.4283946757525827,-0.46000003814697266,86.79242566966354,39.51625323919658,0.2048947339267161,4,-0.19499993324279785,-0.11999988555908203,0.26000022888183594,-0.20999979972839355,1.4900002479553232,2,0.42026271670146786,-1.095240257764497,5.119999885559082,1.1999995231635328,4.889999866485597,-1.105265535475419,5.119999885559082,0.42026271670146786
2391,2009-04-02,5.5,5.539999961853027,5.380000114440918,5.380000114440918,245110.0,0.03189494910456592,-1.6666666666666667,0.7058813629682782,60.91954295982858,48.612070046294974,-0.3309316155709823,-0.3980323614988821,-0.005469143366068074,-0.32351738627672333,20.550349239836315,0.21000003814697266,-0.18096354609522614,0.3885000228881834,-0.038448793574332285,0.8154488393506991,0.17502561465692512,0.6019744311194417,-0.5770000934600832,94.02985711967615,40.38855139086931,0.21347440823125793,4,-0.2950000762939453,-0.28999996185302734,0.09000015258789062,-0.37999987602233887,1.1799998283386222,3,0.3818181644786487,1.571427922670651,5.329999923706055,-1.095240257764497,5.119999885559082,1.1999995231635328,4.889999866485597,0.3818181644786487
2392,2009-04-03,5.940000057220459,6.110000133514403,5.510000228881836,5.559999942779541,935042.0,0.08000001040371973,-1.5000019868233836,3.1666706403134413,65.42372722455865,51.100497350913706,-0.7038593073968062,-0.8227198053263463,-0.4269291940466067,-0.7653609801832584,20.92663266091689,0.6100001335144034,-0.05519351704182984,0.7920000791549686,0.227074326092497,1.3569258322174402,0.5095372026237328,1.0744629556862044,-0.9429601440429689,86.2903191693499,28.260150690571237,0.28246287653123603,4,-0.4500000476837158,-0.6099998950958252,-0.3374999761581421,-0.8199999332427979,1.299999713897705,4,0.3215487927631211,-1.6666666666666667,5.5,1.571427922670651,5.329999923706055,-1.095240257764497,5.119999885559082,0.3215487927631211
2393,2009-04-06,5.860000133514403,5.929999828338622,5.5900001525878915,5.630000114440918,361744.0,-0.013468000494176846,-1.1935467000555295,0.6052630258069188,70.95589395419417,54.531043638547665,-0.5780451104270314,-0.7197659938960195,-0.3360289663816731,-0.6862514589440396,20.80541128613439,0.34999990463256747,0.009686973171443292,0.6740001440048209,0.026465474717598525,1.3215348132920433,0.35023280936121015,0.9977674786484316,-0.7071457894897453,78.44828188631793,13.765490538595913,0.3237673346436111,4,-0.37000012397766024,-0.5299999713897696,-0.2650001049041739,-0.7400000095367423,1.2199997901916513,0,0.29351531587084123,-1.5000019868233836,5.940000057220459,-1.6666666666666667,5.5,1.571427922670651,5.329999923706055,0.29351531587084123
2394,2009-04-07,6.190000057220459,6.190000057220459,5.829999923706055,5.949999809265138,742271.0,0.056313978871557646,1.9999980131805601,1.0434792524023262,76.87075083697911,57.60628825182867,-0.8290556373962898,-1.030122797330847,-0.6600958268282255,-1.0163495943525582,20.63064560318926,0.3600001335144043,0.08252199002153038,0.9580000638961792,0.16988831880727506,1.7461118089850833,0.5639441913517276,1.3520559364406308,-0.9031453026672365,100.0,26.890975685168513,0.3940558725444519,4,-0.6600000858306885,-0.8199999332427979,-0.5850000381469727,-1.0699999332427979,0.9800000190734863,1,0.21324719862023822,-1.1935467000555295,5.860000133514403,-1.5000019868233836,5.940000057220459,-1.6666666666666667,5.5,0.21324719862023822
2395,2009-04-08,6.0,6.170000076293945,5.989999771118164,6.130000114440918,391143.0,-0.030694677780952362,-1.3999949137563816,-0.5416665838825253,66.793896047311,59.49495295043631,-0.602034849778609,-0.8307341521407228,-0.46657058329117795,-0.8273939118210967,21.259701875736003,0.20000028610229492,0.13680068398255862,0.7350000143051147,-0.12421634457231612,1.5942163731825456,0.3053918348663993,1.1646081937438302,-0.5686419970200198,76.54320115524112,5.398395923322084,0.42960817943871554,4,-0.4700000286102295,-0.6299998760223389,-0.36000001430511475,-0.8799998760223389,1.4000000953674325,2,0.20833333333333326,1.9999980131805601,6.190000057220459,-1.1935467000555295,5.860000133514403,-1.5000019868233836,5.940000057220459,0.20833333333333326
2396,2009-04-09,6.050000190734862,6.079999923706055,5.980000019073486,6.079999923706055,134110.0,0.008333365122477066,5.666719649044728,0.2307669735539077,69.49807276792356,61.615491852209296,-0.5797495324355166,-0.8436550576037005,-0.5117471416122052,-0.8728891734129691,21.258220998421752,0.09999990463256836,0.2103049864304749,0.7340002059936515,-0.1854597039149981,1.653460115902301,0.2742702510393267,1.1937301609479762,-0.4972594590764059,79.41177914299706,9.36929612347761,0.4597299549543247,4,-0.5200002193450919,-0.6800000667572013,-0.3625001907348624,-0.9300000667572013,1.549999713897705,3,0.12727272010763158,-1.3999949137563816,6.0,1.9999980131805601,6.190000057220459,-1.1935467000555295,5.860000133514403,0.12727272010763158
2397,2009-04-14,6.0,6.190000057220459,5.940000057220459,6.059999942779541,301213.0,-0.008264494075790996,-1.7777804268756274,2.0000158947133593,66.40000030517575,64.28896867477049,-0.43783726159412506,-0.7477189343844,-0.4638524502681518,-0.8149566227639102,21.023607993371225,0.25,0.2423365676411784,0.63050000667572,-0.31843800138516354,1.5794380147366036,0.15603100264527825,1.1049690107061618,-0.3452977762516234,68.33331876330669,1.2703391534573285,0.47446900403044195,4,-0.43000006675720215,-0.6299998760223389,-0.31499993801116943,-0.8799998760223389,1.25,1,0.11333330472310377,5.666719649044728,6.050000190734862,-1.3999949137563816,6.0,1.9999980131805601,6.190000057220459,0.11333330472310377
2398,2009-04-15,5.940000057220459,6.0,5.889999866485597,5.940000057220459,349161.0,-0.009999990463256836,-1.1999942779759507,-0.0,66.13545249078956,66.54476019398815,-0.23829026748255888,-0.649340574235028,-0.40121817324662334,-0.7539988896074519,20.698579424456625,0.11000013351440341,0.28715489831634766,0.5250000715255734,-0.4424818596219815,1.4924820026731282,0.04125910595179594,1.0087410370993508,-0.19965018011654934,30.555581310639425,-34.11454297565746,0.48374096557377727,4,-0.30500006675720215,-0.5699999332427979,-0.3550001382827759,-0.8199999332427979,1.299999713897705,2,0.21885516858160137,-1.7777804268756274,6.0,5.666719649044728,6.050000190734862,-1.3999949137563816,6.0,0.21885516858160137
2399,2009-04-16,6.0,6.0900001525878915,5.9000000953674325,5.940000057220459,410798.0,0.010101000370632551,-1.7142891202686983,100.0,63.67520714391536,67.40806041451953,-0.17917726857711447,-0.6414149863064829,-0.46170080978409267,-0.8123630789228828,19.605728465899475,0.19000005722045898,0.3432547730186908,0.5210000038146969,-0.42193838585013843,1.4639383934795323,0.04953080898227924,0.9924691986471146,-0.1877060940774422,36.66668785941559,-23.034729528509658,0.47146919483241745,4,-0.21499991416931152,-0.6299998760223389,-0.4899998903274536,-0.8799998760223389,1.0300002098083496,3,0.17999998728434252,-1.1999942779759507,5.940000057220459,-1.7777804268756274,6.0,5.666719649044728,6.050000190734862,0.17999998728434252
2400,2009-04-17,6.0,6.050000190734862,5.960000038146973,5.989999771118164,190583.0,0.0,-1.5714441416893479,0.16667064031344125,68.34862565926011,68.2335140477897,-0.0828563131452098,-0.5606870577758283,-0.46477250224226996,-0.8076769597956304,18.24458026455061,0.09000015258788974,0.449819152111016,0.45150001049041766,-0.4242620447991632,1.3272620657799985,0.013618982845627237,0.8893810381352081,-0.1272731098697779,36.66668785941559,-22.24910041308221,0.4378810276447903,4,-0.14999985694885254,-0.6299998760223389,-0.5300000905990601,-0.8799998760223389,1.1500000953674325,4,0.19500001271565748,-1.7142891202686983,6.0,-1.1999942779759507,5.940000057220459,-1.7777804268756274,6.0,0.19500001271565748
2401,2009-04-20,5.920000076293945,6.050000190734862,5.8499999046325675,6.010000228881836,197671.0,-0.013333320617675781,1.3529434864073668,-8.999809269502194,68.34862565926011,68.55850276275653,0.07038798680400582,-0.4402520756020527,-0.3894819665488445,-0.7175006950090355,18.111644133097546,0.20000028610229492,0.5368257449607015,0.33150007724762,-0.534884552687271,1.197884707182511,-0.10169223771982594,0.7646923922150659,0.26999998092651367,20.58827654298846,-41.19399951522991,0.43319231496744565,4,-0.029999971389770508,-0.5499999523162842,-0.45000016689300537,-0.7999999523162842,1.4200000762939462,0,0.2500000000000002,-1.5714441416893479,6.0,-1.7142891202686983,6.0,-1.1999942779759507,5.940000057220459,0.2500000000000002
2402,2009-04-21,6.139999866485597,6.179999828338622,5.9000000953674325,5.9000000953674325,582675.0,0.03716212624263626,-1.3333333333333186,-2.6666596024244478,78.80184230534277,69.43027480177304,-0.1321559608456786,-0.6046162425584454,-0.6068961341096148,-0.9237061375451168,18.0941453856584,0.27999973297118963,0.5887416964057159,0.49649987220764213,-0.3629070073093086,1.3559067517245929,0.06679643244916633,0.9262033119661179,0.043200187683104296,87.87879663613035,17.983903517387404,0.4297034397584754,4,-0.12999987602233976,-0.7699997425079355,-0.7174999713897714,-1.0199997425079355,1.1800003051757812,1,0.2377850276701461,1.3529434864073668,5.920000076293945,-1.5714441416893479,6.0,-1.7142891202686983,6.0,0.2377850276701461
2403,2009-04-22,6.199999809265138,6.239999771118164,6.050000190734862,6.179999828338622,402895.0,0.009771977863882952,2.799995231623888,0.08333333333334074,76.99999809265138,69.44463560795884,-0.15517314647941838,-0.6158576062861192,-0.6587242485042362,-0.9668680516278068,18.615244770597755,0.18999958038330167,0.6184380288588063,0.5054998159408575,-0.3591382913637249,1.3701379232454398,0.07318076228856629,0.9378188695931486,-0.34999990463257014,89.74359601364024,16.2729466980943,0.43231905365229134,4,-0.1549999713897714,-0.8049998283386239,-0.8399997949600229,-1.0799996852874765,1.2200002670288077,2,0.1693548746833453,-1.3333333333333186,6.139999866485597,1.3529434864073668,5.920000076293945,-1.5714441416893479,6.0,0.1693548746833453
2404,2009-04-23,6.539999961853027,6.639999866485597,6.3499999046325675,6.3499999046325675,494906.0,0.054838735975411,-2.0526302580692017,9.500011920939524,78.40375523793278,70.73461996247237,-0.4920489181603145,-0.8904624107638757,-0.9890122870580687,-1.2952270372466117,19.94197592511724,0.440000057220459,0.605459179612911,0.7749999761581421,-0.1250468792190187,1.6750468315353029,0.3249765484695617,1.2250234038467225,-0.6822000598907483,87.34178361249427,14.91363679488579,0.45002342768858056,4,-0.2950000762939453,-0.9449999332427979,-1.1799999475479126,-1.3949999809265137,0.8899998664855948,3,0.10703361060369199,2.799995231623888,6.199999809265138,-1.3333333333333186,6.139999866485597,1.3529434864073668,5.920000076293945,0.10703361060369199
2405,2009-04-24,7.0,7.0,6.579999923706055,6.579999923706055,522497.0,0.07033639768044231,1.0,2.210526051613832,80.99173456013153,72.01169349493992,-0.8887422842300543,-1.2872985848606184,-1.43214284095398,-1.7425492357084114,21.80512028953548,0.46000003814697266,0.5976533170288825,1.1530000209808353,0.1193940896728316,2.186605952288839,0.6361970553268339,1.6698029866348367,-1.1109120994567885,100.0,29.0524838800265,0.5168029656540019,4,-0.5750000476837158,-1.2249999046325684,-1.7575000524520874,-1.7349998950958252,0.1999998092651376,4,0.004285744258335722,-2.0526302580692017,6.539999961853027,2.799995231623888,6.199999809265138,-1.3333333333333186,6.139999866485597,0.004285744258335722
2406,2009-04-27,6.960000038146973,6.989999771118164,6.760000228881836,6.949999809265138,313333.0,-0.005714280264718208,5.571444141689374,0.02381006444112213,75.24752451875446,72.99475174089311,-0.7890623297111343,-1.1685978316321783,-1.3770022725115965,-1.6907736769324648,23.81078544493051,0.23999977111816406,0.5381954248488583,1.025000047683716,-0.07427250340968072,2.1242725987771127,0.4753637721370181,1.574636323230414,-1.0042574116363534,96.363639516279,26.226800103871426,0.5496362755466981,4,-0.5350000858306885,-1.1500000953674316,-1.8024998903274536,-1.6549999713897705,0.09999990463256836,0,0.02729885864642112,1.0,7.0,-2.0526302580692017,6.539999961853027,2.799995231623888,6.199999809265138,0.02729885864642112
2407,2009-04-28,6.940000057220459,7.0,6.699999809265138,6.9099998474121085,370278.0,-0.0028735604621976663,2.999999999999988,2.9999523173759037,77.55101792567086,74.26314790032437,-0.6947626857037532,-1.0595822537511728,-1.3517756737082802,-1.659952877820416,25.39435715214485,0.3000001907348624,0.536848640703802,0.9140000581741337,-0.20239268581836445,2.0303928021666318,0.35580368617788505,1.4721964301703823,-0.9216019883004769,93.68421528147954,23.582569800728308,0.5581963719962489,4,-0.5150001049041748,-1.005000114440918,-1.7899999618530273,-1.6349999904632568,0.21000003814697354,1,0.05763690087455653,5.571444141689374,6.960000038146973,1.0,7.0,-2.0526302580692017,6.539999961853027,0.05763690087455653
2408,2009-04-29,7.300000190734862,7.380000114440918,6.9099998474121085,6.920000076293945,783722.0,0.05187321765795305,-1.3499979734449707,12.666581896208767,77.88944711577055,75.84250789719717,-0.9404583528917358,-1.2962322888884072,-1.704837226031553,-2.0086853433430987,26.59829826877712,0.4700002670288095,0.5357469836072415,1.153500175476073,0.03313785498507382,2.273862495967072,0.5933190152305734,1.7136813357215726,-1.2227060059500792,92.23301869803105,24.842861714964883,0.5601811602454994,4,-0.6850001811981192,-1.1750001907348624,-2.1500000953674308,-1.9950001239776602,-0.28999996185302646,2,0.0027397233430075385,2.999999999999988,6.940000057220459,5.571444141689374,6.960000038146973,1.0,7.0,0.0027397233430075385
2409,2009-04-30,7.329999923706055,7.5900001525878915,7.269999980926514,7.420000076293945,368662.0,0.004109552354432555,-2.047620128882257,-0.23684243548269765,86.33879724466284,77.8414158511308,-0.8515019599030902,-1.2144401706544894,-1.7241829307446608,-2.026489884408168,28.326443374116554,0.32000017166137784,0.5554533526549736,1.0729999065399172,-0.0569763598318378,2.202976172911672,0.5080117733540392,1.637988039725795,-1.1484892645487808,74.25740891468105,7.6935439049578775,0.5649881331858776,4,-0.6099998950958252,-1.0999999046325684,-2.179999828338623,-2.0199997425079346,-0.36999988555908203,3,0.012278329266664834,-1.3499979734449707,7.300000190734862,2.999999999999988,6.940000057220459,5.571444141689374,6.960000038146973,0.012278329266664834
2410,2009-05-04,7.570000171661378,7.690000057220459,7.28000020980835,7.380000114440918,270387.0,0.032742189693499846,-1.1025640398636,-2.1111081676768633,87.62376225937727,79.98309769558827,-0.9447252920361331,-1.3470866420839194,-1.9495535345843473,-2.2530948853967496,30.95064001709683,0.4099998474121094,0.5925368157173505,1.2010001420974739,0.015226541707483499,2.386773742487464,0.6081133419024782,1.7938869422924695,-1.2476405631610419,87.87880247435082,21.992479823561197,0.5928868001949954,5,-0.7750000953674325,-1.2900002002716073,-2.44000005722046,-2.2599999904632577,-0.3099999427795419,0,-0.018494100415856418,-2.047620128882257,7.329999923706055,-1.3499979734449707,7.300000190734862,2.999999999999988,6.940000057220459,-0.018494100415856418
2411,2009-05-05,7.5999999046325675,7.690000057220459,7.46999979019165,7.690000057220459,192351.0,0.00396297652455746,3.8888865341414824,-0.47368487096539663,90.00000715255908,81.22733823416786,-0.7949536598828919,-1.2771744136119016,-1.963306247955063,-2.267951887403216,34.18957780076117,0.2200002670288086,0.6443243239920244,1.1259998798370354,-0.10675314192298924,2.35875290159706,0.5096233689570235,1.7423763907170473,-1.1135234422858167,90.90907777308423,24.285833165741224,0.6163765108800123,5,-0.7299997806549063,-1.319999933242797,-2.4899998903274527,-2.2899997234344474,-0.4600000381469709,1,-0.05263159215615387,-1.1025640398636,7.570000171661378,-2.047620128882257,7.329999923706055,-1.3499979734449707,7.300000190734862,-0.05263159215615387
2412,2009-05-06,7.8499999046325675,7.9000000953674325,7.5900001525878915,7.6500000953674325,318073.0,0.03289473725487979,1.0666649712467253,-2.222216335353665,93.60731080774488,83.07259520251158,-0.8681797444070316,-1.4511462445266385,-2.1918849547423003,-2.5007226764410033,36.04063654964843,0.309999942779541,0.7013087143735115,1.28049988746643,-0.06851884309786893,2.629518618030729,0.605990522184281,1.955009252748579,-1.2191006109009717,94.94947694830059,22.782252666931313,0.6745093652821494,5,-0.7249999046325675,-1.4649999141693106,-2.7374998331069937,-2.5399997234344474,-0.8499999046325675,2,-0.10063693903828186,3.8888865341414824,7.5999999046325675,-1.1025640398636,7.570000171661378,-2.047620128882257,7.329999923706055,-0.10063693903828186
2413,2009-05-07,7.579999923706055,8.189999580383299,7.550000190734862,8.0,312299.0,-0.034394902446709064,-1.6666666666666532,-2.1000023841880835,82.91667030917334,83.5740302104272,-0.42671427340560797,-1.10219115157265,-1.899290896466769,-2.213132218425769,38.1027478900862,0.6399993896484366,0.7680800130518293,0.9244999170303343,-0.45307192123517304,2.3020717552958416,0.23571399789758107,1.6132858361630875,-0.771426517745442,33.695660624480794,-41.18742095795487,0.6887859191327534,5,-0.19500017166137784,-1.0500001907348642,-2.4874998331069946,-2.2699997425079346,-0.7999997138977051,3,-0.0567282101143326,1.0666649712467253,7.8499999046325675,3.8888865341414824,7.5999999046325675,-1.1025640398636,7.570000171661378,-0.0567282101143326
2414,2009-05-08,7.510000228881836,7.829999923706055,7.360000133514403,7.5999999046325675,230797.0,-0.009234788328334687,-1.4102561594543939,0.21428490333831152,80.56681475006393,83.52681689819747,-0.22870043542743357,-0.9783925965294191,-1.8070446859331408,-2.1275268978170274,39.3643769743895,0.4699997901916513,0.7984226018291665,0.7885002136230472,-0.621274326743606,2.1982747539896996,0.08361294343972059,1.4933874838063739,-0.4803986350135938,25.274744852644165,-52.193491919061316,0.7048872701833263,5,-0.06500053405761719,-0.9400005340576181,-2.417500138282776,-2.200000047683716,-0.8900003433227539,4,-0.06657789410939141,-1.6666666666666532,7.579999923706055,1.0666649712467253,7.8499999046325675,3.8888865341414824,7.5999999046325675,-0.06657789410939141
2415,2009-05-11,7.25,7.46999979019165,7.179999828338622,7.449999809265138,301778.0,-0.034620535413824816,1.4166686534900614,2.2222281091219593,75.09434179548471,83.50979659561193,0.07877576073775927,-0.6534464765873267,-1.5321961829948378,-1.854711546223962,40.42516038869258,0.3300004005432138,0.8368384898463574,0.4659999847412113,-0.9197227164258663,1.851722685908289,-0.22686136584232752,1.15886133532475,0.939999580383299,6.930711766974911,-74.52140979930734,0.6928613505835386,5,0.19499969482421875,-0.6150002479553232,-2.1399999856948853,-1.9399998188018799,-0.48999977111816406,0,-0.03999999473834859,-1.4102561594543939,7.510000228881836,-1.6666666666666532,7.579999923706055,1.0666649712467253,7.8499999046325675,-0.03999999473834859
2416,2009-05-12,6.820000171661378,7.28000020980835,6.820000171661378,7.170000076293945,324296.0,-0.05931032115015478,-1.6285723627832667,1.7500011920940202,61.88811865043733,81.76947445391932,0.5440397648590167,-0.17160046067416168,-1.090749061313903,-1.4149056068816916,41.11270536796252,0.46000003814697177,0.8374560591699787,-0.00249984264373726,-1.3444525002010907,1.3394528149136162,-0.673476171422414,0.6684764861349395,1.3497994136810272,0.0,-77.30806861786967,0.670976328778677,5,0.684999704360961,-0.035000324249269354,-1.647500157356263,-1.5099999904632577,-0.2000002861022958,1,0.06451613579846471,1.4166686534900614,7.25,-1.4102561594543939,7.510000228881836,-1.6666666666666532,7.579999923706055,0.06451613579846471
2417,2009-05-13,6.679999828338622,6.9099998474121085,6.559999942779541,6.8400001525878915,428646.0,-0.02052790906142321,1.333334922792051,0.4571439081311719,58.163265471621926,79.57767649345836,0.7188782740864639,0.023142335548775428,-0.9423041093107747,-1.2658136941462326,41.283528068747266,0.34999990463256747,0.783413394458373,-0.17650017738342338,-1.4640646250692493,1.1110642703024025,-0.8202824012263363,0.46728204645948956,1.4358077804565417,7.361957806045373,-65.54867798796538,0.643782223842913,5,0.6949999332427979,0.1700000762939453,-1.4724998474121085,-1.369999647140502,0.08000040054321378,2,0.0688622829293366,-1.6285723627832667,6.820000171661378,1.4166686534900614,7.25,-1.4102561594543939,7.510000228881836,0.0688622829293366
2418,2009-05-14,7.239999771118164,7.28000020980835,6.389999866485597,6.699999809265138,602980.0,0.08383232891771186,1.8709649632835856,-3.374992921962734,61.07594688395957,76.77069312004687,0.1670380566033316,-0.4579506276036973,-1.4784738475285932,-1.8095412761040848,41.9338695651805,0.890000343322753,0.7756989558529952,0.31849977970123255,-0.9038582034078644,1.5408577628103295,-0.2926792118533159,0.929678771255781,0.7824593777160622,59.027768809486645,-11.559344099358384,0.6111789915545484,5,0.04999995231628418,-0.34999990463256836,-1.8299996852874756,-1.9099996089935303,-0.4099998474121094,3,-0.033149140705165725,1.333334922792051,6.679999828338622,-1.6285723627832667,6.820000171661378,1.4166686534900614,7.25,-0.033149140705165725
2419,2009-05-15,7.079999923706055,7.269999980926514,7.03000020980835,7.260000228881836,417903.0,-0.02209942713677715,1.4,-0.3333339220212251,51.39860023268322,72.74567511708089,0.32167344923384356,-0.22439625383106865,-1.2956893093479103,-1.6345132767682866,42.398480417801,0.23999977111816406,0.7637485135446616,0.1044999361038208,-1.0393527814331112,1.2483526536407537,-0.4674264226646452,0.6764262948722868,0.8118624825402811,63.888898700353714,-2.854676841074472,0.5719263587684663,5,0.20999979972839355,-0.07000017166137784,-1.6699998378753662,-1.749999761581421,-0.039999961853027344,4,-0.04237284140261244,1.8709649632835856,7.239999771118164,1.333334922792051,6.679999828338622,-1.6285723627832667,6.820000171661378,-0.04237284140261244
2420,2009-05-18,7.170000076293945,7.25,7.039999961853027,7.0999999046325675,258536.0,0.012711886095724712,-1.2105260516138423,-0.3888891832323196,53.6082482673277,68.70214635205517,0.18882307848501512,-0.23425926254398988,-1.364290593010856,-1.7038595469789861,42.88819941821874,0.21000003814697266,0.7252338728704268,0.13600008487701398,-0.913579328330874,1.185579498084901,-0.38878962172692955,0.6607897914809575,0.6017133267715318,87.6404392043573,23.62560074807459,0.5247897066039436,5,0.11999964714050293,-0.15000033378601252,-1.7200000286102295,-1.7999999523162842,-0.059999942779541904,0,-0.07670853345641093,1.4,7.079999923706055,1.8709649632835856,7.239999771118164,1.333334922792051,6.679999828338622,-0.07670853345641093
2421,2009-05-19,7.4000000953674325,7.449999809265138,7.260000228881836,7.300000190734862,267137.0,0.03207810552665569,-1.1111084620132712,1.4285665628980802,57.37179575352043,64.6759780126969,-0.08105409864894231,-0.3664862790822223,-1.5626855886433537,-1.908784470848734,44.05900528653477,0.2799997329711923,0.674811284638773,0.2920001029968269,-0.6275101498713846,1.2115103558650384,-0.16775502343727933,0.7517552294309331,0.2611762247716545,95.28304560407848,33.57449480099749,0.45975512643410593,5,-0.11000037193298429,-0.38000035285949973,-1.9500000476837167,-2.0299999713897714,-0.38000011444091886,1,-0.08648646732940601,-1.2105260516138423,7.170000076293945,1.4,7.079999923706055,1.8709649632835856,7.239999771118164,-0.08648646732940601
2422,2009-05-20,7.5999999046325675,7.739999771118164,7.449999809265138,7.449999809265138,237690.0,0.027027000903735,-2.866663699681825,1.5000023841880203,55.06756348580257,61.581632810100146,-0.35788074614318344,-0.47589784720701456,-1.7219795252382024,-2.0822916284570665,45.11288442805371,0.33999967575073153,0.5966438809981733,0.41899991035461337,-0.40365054476932105,1.2416503654785487,0.007674682792646159,0.8303251379165806,-1.2100000381469709,89.62963878699675,30.46933683355647,0.41132522756196765,5,-0.4900000095367423,-0.5800001621246347,-2.1499998569488517,-2.2299997806549063,-0.3099999427795401,2,-0.12894737254879807,-1.1111084620132712,7.4000000953674325,-1.2105260516138423,7.170000076293945,1.4,7.079999923706055,-0.12894737254879807
2423,2009-05-22,7.25,7.489999771118164,7.179999828338622,7.449999809265138,170297.0,-0.04605261960848517,1.2142874172771954,-1.3333312140584437,48.78048886861361,58.04981882327233,-0.06661986831017686,-0.045535893884899536,-1.3309553348667027,-1.7029348733862042,45.75375844798882,0.4200000762939453,0.4978668740964505,0.016499996185302734,-0.6643439122751191,0.6973439046457246,-0.32392195804490775,0.3569219504155132,-0.8330001354217522,30.98590508785562,-25.179746111100464,0.3404219542302109,5,-0.18500018119812012,-0.2300002574920672,-1.7799999713897705,-1.8799998760223389,0.09999990463256747,4,-0.06758617532664335,-2.866663699681825,7.5999999046325675,-1.1111084620132712,7.4000000953674325,-1.2105260516138423,7.170000076293945,-0.06758617532664335
2424,2009-05-25,7.239999771118164,7.369999885559082,7.1599998474121085,7.3400001525878915,109366.0,-0.0013793419147359876,1.625002980235092,0.500002384188067,44.59015686067894,54.66046494162725,-0.11057506320350718,0.020654403744780225,-1.2846816409233952,-1.6630185656954506,45.50496276497194,0.21000003814697354,0.3530241974926245,-0.028500223159790394,-0.6261191800284882,0.5691187337089074,-0.32730970159413886,0.27030925527455807,-0.7965399084091178,28.571409108682115,-22.608563002489536,0.29880947843434885,5,-0.17499995231628418,-0.22000002861023127,-1.737499713897705,-1.869999647140503,0.15000009536743253,0,-0.05662981496873554,1.2142874172771954,7.25,-2.866663699681825,7.5999999046325675,-1.1111084620132712,7.4000000953674325,-0.05662981496873554
2425,2009-05-26,7.03000020980835,7.170000076293945,7.019999980926514,7.1500000953674325,125482.0,-0.029005465186276003,-1.1428532503184583,1.1999942779759276,41.17647406182646,52.359171098448265,0.0725668819501255,0.24560925832673774,-1.042357607541505,-1.4235413386424138,44.45971270798028,0.2199997901916504,0.23498564667977284,-0.23999979496002233,-0.8349256874307258,0.35492609751068116,-0.5374627411953741,0.057463151275329416,-0.5606095489311214,1.3889210827650469,-42.91636616058543,0.2974629462353519,5,0.03499960899353027,-0.010000467300416815,-1.4525001049041748,-1.6600000858306885,0.4699997901916504,1,0.0014224397932058874,1.625002980235092,7.239999771118164,1.2142874172771954,7.25,-2.866663699681825,7.5999999046325675,0.0014224397932058874
2426,2009-05-27,7.1500000953674325,7.1599998474121085,7.039999961853027,7.1500000953674325,189619.0,0.01706968449185209,11.0002861093912,-0.0,38.70967841173207,50.19766142512717,0.0048055916236204865,0.14817030760936234,-1.1179783975874038,-1.5119487987416722,43.357976039089635,0.12999963760375888,0.12206011212096524,-0.129499912261962,-0.7094626844140448,0.4504628598901208,-0.4194812983380034,0.1604814738140794,-0.6551972522853857,18.05557671153144,-19.02384409508419,0.28998138607604146,5,-0.08500027656555265,-0.13000035285949973,-1.5399999618530282,-1.7799999713897714,0.5599999427795401,2,-0.0055944001845462665,-1.1428532503184583,7.03000020980835,1.625002980235092,7.239999771118164,1.2142874172771954,7.25,-0.0055944001845462665
2427,2009-05-28,7.3400001525878915,7.3499999046325675,7.110000133514403,7.119999885559082,246834.0,0.02657343422184888,1.0000000000000149,100.0,46.026493203174674,48.52549990503996,-0.09133250790388381,-0.010884287012012273,-1.2572527368095656,-1.672283958736382,42.62636986447569,0.23999977111816406,0.038997898881210524,0.040500140190125045,-0.5173330604105111,0.5983333407907612,-0.23841646011019346,0.31941674049044355,-0.8202933709451221,68.08517329994814,29.31459511975946,0.2789166003003182,5,0.039999723434447354,-0.2950003147125253,-1.7100000381469735,-1.9700000286102304,-0.010000228881836826,3,-0.043596752726027366,11.0002861093912,7.1500000953674325,-1.1428532503184583,7.03000020980835,1.625002980235092,7.239999771118164,-0.043596752726027366
2428,2009-05-29,7.320000171661378,7.389999866485597,7.170000076293945,7.3499999046325675,297278.0,-0.0027247929851148545,3.000008669793524,-0.13636225708426575,46.80134561207834,48.014693836083865,-0.06570014264182689,0.01126861507376642,-1.1889373893986788,-1.6264260027824786,41.27791108560788,0.21999979019165128,0.027163306917979746,0.0195001602172864,-0.5384085165066432,0.577408836941216,-0.2594541781446784,0.2984544985792512,-0.7758875302291006,81.08115770942828,38.92616085031605,0.278954338361965,5,0.059999704360961026,-0.2000002861022976,-1.6300001144409189,-1.9500000476837167,0.07999992370605469,4,-0.004098389221969256,1.0000000000000149,7.3400001525878915,11.0002861093912,7.1500000953674325,-1.1428532503184583,7.03000020980835,-0.004098389221969256
2429,2009-06-01,7.420000076293945,7.480000019073486,7.309999942779541,7.389999866485597,217889.0,0.013661188837085891,1.2666662428116844,-1.0000158947134479,53.02491296447512,47.949878802433574,-0.12560813899009915,-0.0860550791123531,-1.2284699926570877,-1.701160960758708,39.638608731928926,0.1700000762939453,0.04416554419492247,0.1150000572204588,-0.445356963226633,0.6753570776675506,-0.16517845300308753,0.39517856744400515,-0.85196969226795,86.95653526003171,38.679255589231914,0.280178510223546,6,-0.040000200271606445,-0.15000033378601252,-1.7000001668930054,-2.0250000953674316,-0.23000001907348633,0,-0.009433985302105374,3.000008669793524,7.320000171661378,1.0000000000000149,7.3400001525878915,11.0002861093912,7.1500000953674325,-0.009433985302105374
2430,2009-06-02,7.429999828338622,7.440000057220459,7.369999885559082,7.420000076293945,58921.0,0.0013476754638621635,3.666645474052293,0.33332273702612664,62.76150235266323,48.54873509122722,-0.105994897049694,-0.11286787730558512,-1.173093380316467,-1.6851021131503074,37.784022020752396,0.07000017166137695,0.007842057936213287,0.13199982643127317,-0.4178173337743676,0.6818169866369139,-0.14290875367154765,0.406908406534094,-0.8385300565707832,88.63632176533743,32.83736409508414,0.27490858010282054,6,-0.04999995231628329,-0.14000010490417392,-1.5099998712539664,-1.8349997997283927,-0.3599996566772443,1,-0.005383575070952551,1.2666662428116844,7.420000076293945,3.000008669793524,7.320000171661378,1.0000000000000149,7.3400001525878915,-0.005383575070952551
2431,2009-06-03,7.199999809265138,7.5,7.1599998474121085,7.3499999046325675,107191.0,-0.030955588746616858,-1.9565228208025225,-15.000381479186697,60.48387453409825,49.15054742992674,0.10353992259699485,0.09025611401110467,-0.8954830299304088,-1.4323517799531746,35.55709759155807,0.3400001525878915,0.01666754858773878,-0.07800018787383944,-0.6103870502935083,0.45438667454582937,-0.34419361908367385,0.18819324333599496,-0.5855594375102919,23.07684783632049,-37.24424977528306,0.2661934312098344,6,0.06000018119811923,0.08999991416931064,-1.0999997854232797,-1.424999713897706,-0.18999958038330167,2,0.04166669426141012,3.666645474052293,7.429999828338622,1.2666662428116844,7.420000076293945,3.000008669793524,7.320000171661378,0.04166669426141012
2432,2009-06-04,7.059999942779541,7.309999942779541,7.039999961853027,7.1500000953674325,75732.0,-0.019444426415878735,-3.1538422037193268,0.6000006357824864,45.631069983757435,48.80061199827605,0.17755745241782872,0.17711747996502325,-0.705938989689276,-1.2708234113952486,32.801594804699,0.26999998092651367,0.008123720830918835,-0.17850005626678467,-0.6453946225477427,0.2883945100141734,-0.4119473394072637,0.054947226873694355,-0.423048383037429,4.347821579989427,-53.81791709204933,0.23344728314047897,6,0.20000004768371582,0.22999978065490723,-0.9424999952316284,-1.2849998474121094,-0.029999732971191406,3,0.09206800292289019,-1.9565228208025225,7.199999809265138,3.666645474052293,7.429999828338622,1.2666662428116844,7.420000076293945,0.09206800292289019
2433,2009-06-05,7.1500000953674325,7.230000019073486,7.050000190734862,7.059999942779541,145639.0,0.012747897070443548,-2.272734366194704,-1.0,51.75879890667673,49.597127781164694,0.08032791099306547,0.05612883494725107,-0.7488409699981871,-1.339990199630443,29.579091456877784,0.17999982833862394,-0.032301350247304406,-0.066999912261962,-0.5064780927628574,0.3724782682389334,-0.2867390025124097,0.15273917798848569,-0.4909875713977998,23.913070520063634,-32.14368977633893,0.21973909025044783,6,0.10999989509582431,0.1399996280670157,-0.9700001478195199,-1.3750000000000009,0.1700000762939453,4,0.025174800830456867,-3.1538422037193268,7.059999942779541,-1.9565228208025225,7.199999809265138,3.666645474052293,7.429999828338622,0.025174800830456867
2434,2009-06-08,7.010000228881836,7.1599998474121085,6.960000038146973,7.0999999046325675,98390.0,-0.019580400645911045,-1.105260516138414,-0.9999947018183162,46.07843320583387,50.141789908276635,0.20592673977340237,0.16522025725563516,-0.5607867927972014,-1.1768854727272666,26.949208576838874,0.19999980926513583,-0.08508524726547506,-0.18199977874755824,-0.6079772594089299,0.2439777019138134,-0.39498851907824406,0.030988961583127583,-0.3293679599692325,9.25929523463039,-41.03422149247051,0.21298874033068588,6,0.2199997901916504,0.2799994945526123,-0.6400002241134644,-1.0450000762939453,0.28999996185302646,0,0.05563478655517895,-2.272734366194704,7.1500000953674325,-3.1538422037193268,7.059999942779541,-1.9565228208025225,7.199999809265138,0.05563478655517895
2435,2009-06-09,6.960000038146973,7.079999923706055,6.9099998474121085,6.96999979019165,78897.0,-0.007132694593768751,-2.090906726430151,0.11110875635123002,38.172036257072726,50.08205189109226,0.27373985445676574,0.202776891509715,-0.4697372446110961,-1.1030382446567994,24.886036842689148,0.1700000762939462,-0.09245264277389253,-0.2174999713897705,-0.654758140216364,0.219758197436823,-0.43612905580306727,0.0011291130235262514,-0.2581804191902579,8.474606407396768,-34.63562552750505,0.21862908441329695,6,0.24499988555908203,0.3299996852874756,-0.48500001430511475,-0.8899998664855957,0.34000015258788974,1,0.03304597957081645,-1.105260516138414,7.010000228881836,-2.272734366194704,7.1500000953674325,-3.1538422037193268,7.059999942779541,0.03304597957081645
2436,2009-06-10,7.260000228881836,7.360000133514403,7.050000190734862,7.050000190734862,168041.0,0.04310347544405113,-1.9523798711177265,-21.00052453388021,41.326536942602196,49.559834528806434,-0.010075439481777693,-0.06595077741270394,-0.7191976228120014,-1.3789612002405178,24.336877296166968,0.40000009536743075,-0.07668725545054667,0.06050021648407,-0.3440775371697269,0.4650779701378669,-0.14178866034282844,0.26278909331096845,-0.537417006881892,77.77781309902649,38.8768130837689,0.20228887682689833,6,-0.05500030517578125,0.029999494552612305,-0.722500205039978,-1.1400001049041748,0.08999967575073153,2,-0.026170805954605525,-2.090906726430151,6.960000038146973,-1.105260516138414,7.010000228881836,-2.272734366194704,7.1500000953674325,-0.026170805954605525
2437,2009-06-11,7.139999866485597,7.260000228881836,7.079999923706055,7.230000019073486,145389.0,-0.0165289750155726,1.3999949137563816,-0.42857207732934305,46.820805424808185,49.561996730220855,0.08780503160063802,0.0951573791621021,-0.5464308098972452,-1.2361353149675693,24.600128533926082,0.18000030517578125,-0.03150932989571498,-0.08250014781951798,-0.4071294354826387,0.24212913984360274,-0.2448147916510779,0.07981449601204194,-0.3970683135032882,51.11108285411269,10.745849434108791,0.1623146438315603,6,0.0650000572204581,0.14999985694885165,-0.5649998188018808,-1.0199997425079355,0.26000022888183594,3,-0.018207232497855497,-1.9523798711177265,7.260000228881836,-2.090906726430151,6.960000038146973,-1.105260516138414,7.010000228881836,-0.018207232497855497
2438,2009-06-12,7.0,7.170000076293945,7.0,7.110000133514403,61553.0,-0.01960782480441503,-2.090906726430185,1.2222216335353728,43.54839205866021,48.509049962908094,0.1985153022685866,0.22794186261051586,-0.34678865120238456,-1.0750099919341816,24.061178210462582,0.1700000762939453,0.011670481625155382,-0.2105000257492069,-0.549816629593681,0.12881657809526725,-0.38015832767144353,-0.040841723826970266,-0.2371270826549745,20.00002119274931,-20.95415942538275,0.16965830192223688,6,0.2049999237060547,0.28999972343444824,-0.24500000476837158,-0.7749998569488525,0.40000009536743253,4,0.004285744258335722,1.3999949137563816,7.139999866485597,-1.9523798711177265,7.260000228881836,-2.090906726430151,6.960000038146973,0.004285744258335722
2439,2009-06-15,6.78000020980835,7.0,6.75,6.960000038146973,160489.0,-0.03142854145595009,-1.0833311809456068,1.6363600896452901,43.31550761231046,46.34838388064666,0.3555766493268022,0.44724451033265744,-0.07588801318832061,-0.8331931749436077,23.183691621721547,0.25,0.006661872592878204,-0.41549983024597203,-0.8023071867009524,-0.028692473790991713,-0.6089035084734622,-0.22209615201848187,0.9599995613098145,4.91806610524967,-39.34549841793701,0.1934036782274901,6,0.3449997901916504,0.3299996852874756,0.17749953269958407,-0.41000032424926847,0.7199997901916504,0,0.07964600960805757,-2.090906726430185,7.0,1.3999949137563816,7.139999866485597,-1.9523798711177265,7.260000228881836,0.07964600960805757
2440,2009-06-16,6.619999885559082,6.869999885559082,6.619999885559082,6.820000171661378,151377.0,-0.023598867153101555,-1.4999964237264294,1.1111137602089658,36.12565131326171,43.641914633887055,0.4342627405564681,0.5944028529647216,0.12743344169302961,-0.6543201335134006,22.204371860882848,0.25,-0.00628858199566551,-0.5480001449584959,-1.0127852886354693,-0.08321500128152248,-0.7803927167969826,-0.3156075731200092,1.100199890136719,0.0,-45.6132717563935,0.23239257183848652,6,0.37000012397766113,0.44499993324279785,0.3874998092651367,-0.2500000000000009,0.7800002098083505,1,0.1027190811074088,-1.0833311809456068,6.78000020980835,-2.090906726430185,7.0,1.3999949137563816,7.139999866485597,0.1027190811074088
2441,2009-06-17,6.760000228881836,6.880000114440918,6.449999809265138,6.639999866485597,309301.0,0.021148088480809735,1.388889698334377,-0.600000953672945,34.40860931770261,42.394974559880964,0.2517600589548463,0.42582941885803116,0.027793784045444525,-0.7734840293128578,20.976184889206596,0.43000030517578036,-0.049404766650225085,-0.3759998083114624,-0.8612083165151354,0.1092086998922106,-0.6186040624132989,-0.1333955542096259,0.9161915512084962,38.271636916360386,-4.31323764265715,0.2426042541018363,6,0.14499974250793457,0.30499958992004395,0.2799994945526123,-0.3900003433227548,0.7399997711181641,2,0.0798816484570366,-1.4999964237264294,6.619999885559082,-1.0833311809456068,6.78000020980835,-2.090906726430185,7.0,0.0798816484570366
2442,2009-06-18,6.619999885559082,6.860000133514403,6.510000228881836,6.860000133514403,260929.0,-0.020710109257779052,1.9166628585960879,-1.9999960263690226,32.323233782788236,40.23546732389335,0.36071585521829785,0.5150532375363781,0.193175459600476,-0.615325529064048,19.191295127369607,0.34999990463256747,-0.12963414910117166,-0.46700015068054235,-0.9528461162404778,0.018845814879393075,-0.7099231334605101,-0.22407716790057464,0.982620376281738,23.611112950759868,-13.521609058448256,0.2429229827799676,6,0.2850000858306885,0.44499993324279785,0.5249999761581421,-0.2500000000000009,1.0799999237060556,3,0.11027190811074083,1.388889698334377,6.760000228881836,-1.4999964237264294,6.619999885559082,-1.0833311809456068,6.78000020980835,0.11027190811074083
2443,2009-06-22,6.760000228881836,6.78000020980835,6.510000228881836,6.5999999046325675,195690.0,0.021148088480809735,1.6999959468899533,-0.6666673289398194,33.663381528474474,38.85601713752009,0.1783294909613975,0.3546439044028489,0.08328560404729402,-0.7396820520812692,18.207304627132192,0.26999998092651367,-0.1893055279120821,-0.3024998188018797,-0.8029364350592827,0.19793679745552328,-0.5527181269305812,-0.05228151067317821,0.773462805804443,56.363693111179245,24.47859210920093,0.2502183081287015,6,0.14499974250793457,0.30499958992004395,0.3524996042251578,-0.3900003433227548,0.9599995613098145,0,0.09467453325685149,1.9166628585960879,6.619999885559082,1.388889698334377,6.760000228881836,-1.4999964237264294,6.619999885559082,0.09467453325685149
2444,2009-06-23,6.829999923706055,6.869999885559082,6.6599998474121085,6.6599998474121085,140464.0,0.010354984090850783,-1.4705875753121727,1.0624983236227625,35.57693475977857,38.56767252670963,0.08952625524485036,0.26599061304124216,0.03419210108954829,-0.7979428600145111,17.117587147334785,0.21000003814697354,-0.19631458731262796,-0.21200013160705566,-0.7154032858993844,0.29140302268527307,-0.46370170875322003,0.039701445539108704,0.6384553174549561,88.37205691879134,61.03564325359532,0.2517015771461644,6,0.07500004768371582,0.2649998664855957,0.2599998712539673,-0.46000003814697354,0.9700002670288077,1,0.08345537013594684,1.6999959468899533,6.760000228881836,1.9166628585960879,6.619999885559082,1.388889698334377,6.760000228881836,0.08345537013594684
2445,2009-06-24,7.039999961853027,7.039999961853027,6.75,6.800000190734862,195882.0,0.0307467116387643,1.4166686534900539,1.4117627259365617,46.11651114687128,39.09989188273953,-0.12061651673703899,0.059846504209193796,-0.14590527915884266,-0.9950233709369432,16.40930779260163,0.28999996185302734,-0.22223250482073809,-0.00250008106231725,-0.5058729153980455,0.500872753273411,-0.25418649823018136,0.24918633610554686,0.36734795339423076,100.0,69.14537964512616,0.2516864171678642,6,-0.18499994277954102,0.05499982833862305,0.10999977588653564,-0.6700000762939462,0.9499998092651367,2,0.06534091486356974,-1.4705875753121727,6.829999923706055,1.6999959468899533,6.760000228881836,1.9166628585960879,6.619999885559082,0.06534091486356974
2446,2009-06-25,7.110000133514403,7.1599998474121085,6.989999771118164,6.989999771118164,161891.0,0.00994320625577827,-1.8333260483431797,0.5000019868233817,51.256285139753885,39.592722962177945,-0.23929638763599925,-0.014022979724238382,-0.1861847589862906,-1.0512464635284928,15.799469823316958,0.17000007629394442,-0.2229571747846837,0.06950008869171054,-0.4323900230501865,0.5713902004336076,-0.18144496717923797,0.32044514456265905,0.2399068953739274,92.30773180901852,55.700121187030945,0.2509450558709487,6,-0.3000001907348624,-0.015000343322753018,0.04499959945678711,-0.7400002479553223,0.8099999427795419,3,0.040787616934921944,1.4166686534900539,7.039999961853027,-1.4705875753121727,6.829999923706055,1.6999959468899533,6.760000228881836,0.040787616934921944
2447,2009-06-26,7.019999980926514,7.21999979019165,6.949999809265138,7.130000114440918,172080.0,-0.012658249071424876,-1.1599957275472197,-0.9166650109870964,46.733668221298245,39.94664253580438,-0.1878642389669558,0.05351827038059476,-0.06528504571436322,-0.9510461374387029,14.825719144317508,0.2699999809265128,-0.20450374553546347,-0.004500055313110707,-0.4861845847087327,0.4771844740825113,-0.2453423200109217,0.2363422093847003,0.27591261478442597,71.8309953746767,32.228901980560124,0.2408422646978112,6,-0.18500018119812012,0.07499980926513672,0.13499975204467685,-0.6500000953674325,1.0300002098083478,4,0.06837607127886836,-1.8333260483431797,7.110000133514403,1.4166686534900539,7.039999961853027,-1.4705875753121727,6.829999923706055,0.06837607127886836
2448,2009-06-29,7.289999961853027,7.300000190734862,7.039999961853027,7.059999942779541,206538.0,0.03846153584901835,1.0799978637736134,-2.090906726430185,56.60376170218127,41.42311521245669,-0.4608667354510114,-0.23067111757408654,-0.2986766871630202,-1.2064579374689473,13.80584601799684,0.2800002098083487,-0.20870333500565952,0.26699993610382045,-0.21098262527542744,0.7449824974830683,0.028008655414196504,0.5059912167934444,-0.8400001525878897,98.43746507542232,52.72533369369108,0.23899128068962372,6,-0.41499996185302734,-0.315000057220459,-0.22500014305114835,-0.9200000762939462,0.7600002288818342,0,0.056241405974972514,-1.1599957275472197,7.019999980926514,-1.8333260483431797,7.110000133514403,1.4166686534900539,7.039999961853027,0.056241405974972514
2449,2009-06-30,7.3499999046325675,7.489999771118164,7.289999961853027,7.289999961853027,221892.0,0.008230444868793763,-5.666666666666667,0.2608692947993617,59.15491980298803,43.981922822426284,-0.4822198687318924,-0.31219034749855457,-0.32255057465225434,-1.2532887565376738,12.742043135731704,0.19999980926513672,-0.2180631026757709,0.3304998874664298,-0.1361329992585789,0.7971327741914385,0.09718344410392543,0.5638163308289341,-0.8830000877380355,81.08109327195437,29.392187574864792,0.23331644336250443,6,-0.3800001144409171,-0.3749999999999991,-0.30750012397766113,-0.9800000190734863,1.0099997520446786,1,0.05034012113740016,1.0799978637736134,7.289999961853027,-1.1599957275472197,7.019999980926514,-1.8333260483431797,7.110000133514403,0.05034012113740016
2450,2009-07-01,7.389999866485597,7.480000019073486,7.3400001525878915,7.4000000953674325,213173.0,0.005442171751297353,-1.5454600625958934,-0.16667064031344372,53.475923692848774,46.10051330855364,-0.44869387640456093,-0.3745437067638093,-0.32521483716219013,-1.2810306796015025,11.620751023836217,0.13999986648559481,-0.20804745042867356,0.3724998474121106,-0.08701356471651422,0.8320132595407355,0.14274314134779864,0.6022565534764226,-0.8820800514221192,81.48149783392303,31.72563967289851,0.22975670606431234,7,-0.3899998664855966,-0.41499996185302823,-0.34750008583069025,-1.0199999809265154,0.9100003242492649,2,0.05548042376951301,-5.666666666666667,7.3499999046325675,1.0799978637736134,7.289999961853027,-1.1599957275472197,7.019999980926514,0.05548042376951301
2451,2009-07-02,7.5,7.5,7.28000020980835,7.3499999046325675,176685.0,0.014884998038127817,1.9333286709285284,-14.999666221628928,59.67741728738777,49.13986703128692,-0.4947102214480852,-0.48582468591686734,-0.39325224770183453,-1.378328025555649,11.12555695212951,0.2199997901916504,-0.17608930303244907,0.4674999713897705,-0.03470040549934339,0.9697003482788844,0.21639978294521356,0.7186001598343275,-0.9527969866943353,100.0,48.33295351210381,0.25110018844455706,7,-0.49499988555908203,-0.5250000953674316,-0.45750021934509366,-1.1300001144409189,0.6599998474121112,3,0.06533330281575522,-1.5454600625958934,7.389999866485597,-5.666666666666667,7.3499999046325675,1.0799978637736134,7.289999961853027,0.06533330281575522
2452,2009-07-03,7.710000038146973,7.710000038146973,7.320000171661378,7.320000171661378,182535.0,0.02800000508626299,-1.0000000000000047,2.599997456870085,68.39377137427346,52.998799236375696,-0.5965693953906959,-0.6794682210776966,-0.565076499516115,-1.5718801011259105,11.235163826967868,0.3899998664855948,-0.10443711962427837,0.6450000047683719,0.05828752258795067,1.2317124869487932,0.35164376367816175,0.9383562458585821,-1.105629205639648,100.0,42.49617325180101,0.29335624109021063,7,-0.5250000953674316,-0.630000114440918,-0.6675002574920663,-1.3400001525878915,0.3599996566772461,4,0.02723735889856682,1.9333286709285284,7.5,-1.5454600625958934,7.389999866485597,-5.666666666666667,7.3499999046325675,0.02723735889856682
2453,2009-07-06,7.329999923706055,7.690000057220459,7.199999809265138,7.690000057220459,296617.0,-0.04928665532565257,1.7222225901519868,-0.9230775814322013,63.15787792567325,56.063348477030665,-0.14216172470210786,-0.3007090556387073,-0.15246340467875097,-1.1750796494400113,11.166466985346426,0.510000228881835,-0.04325349833771597,0.2559998989105221,-0.34162341740526436,0.8536232152263086,-0.04281175924737113,0.5548115570684153,-0.6371787547475583,25.490207078130073,-37.06813839823489,0.2988116581578932,7,-0.09999990463256836,-0.25,-0.11750006675720215,-0.9600000381469735,0.4700002670288077,0,0.09822650402767996,-1.0000000000000047,7.710000038146973,1.9333286709285284,7.5,-1.5454600625958934,7.389999866485597,0.09822650402767996
2454,2009-07-07,7.4000000953674325,7.4000000953674325,7.170000076293945,7.3499999046325675,225606.0,0.00954981887994144,8.199965667855285,-0.13888936719759426,69.49999129772812,58.66151293823698,-0.1372363048462697,-0.3583669889970862,-0.19932567691866332,-1.2289792466108036,11.36909504234521,0.23000001907348722,0.043870549715884444,0.3065000772476205,-0.30755543392607354,0.9205555884213146,-0.0005276783392265116,0.6135278328344675,-0.6258046168738582,42.59259913356932,-26.727305387998,0.30702775558684725,7,-0.07000017166137784,-0.32000017166137784,-0.15000021457672297,-1.0300002098083514,0.5399999618530265,1,0.08783784959331875,1.7222225901519868,7.329999923706055,-1.0000000000000047,7.710000038146973,1.9333286709285284,7.5,0.08783784959331875
2455,2009-07-08,7.190000057220459,7.300000190734862,7.119999885559082,7.300000190734862,257639.0,-0.028378383167648624,2.2727288490465805,-2.1999942779758332,60.386463637040045,59.67597721571322,0.10759346300672767,-0.1372914415113673,0.017019650286776766,-1.0031379648703194,11.683443998330674,0.2800002098083505,0.11975344114540576,0.08500003814697266,-0.5271402663357936,0.6971403426297389,-0.22107011409441046,0.3910701903883558,-0.34094021395461294,11.864432806387999,-58.84720576468398,0.30607015224138334,7,0.1399998664855957,-0.1100001335144043,0.13499975204467685,-0.8200001716613778,1.0999999046325684,2,0.16272595134152068,8.199965667855285,7.4000000953674325,1.7222225901519868,7.329999923706055,-1.0000000000000047,7.710000038146973,0.16272595134152068
2456,2009-07-09,7.070000171661378,7.25,7.070000171661378,7.210000038146973,60674.0,-0.016689830960233798,-1.5714285714285914,1.272724514168551,60.97561316005002,61.258415542241195,0.24733229047132976,-0.033998861378459644,0.14339075747879715,-0.8686321586323329,11.160094424433446,0.17999982833862216,0.18938826037973566,-0.025499844551085893,-0.6333943553027064,0.5823946662005346,-0.32944709992689614,0.27844741082472435,-0.1520651128050421,0.0,-73.50239875158668,0.30394725537581035,7,0.30499982833862216,0.009999752044676846,0.2649996280670157,-0.7000002861022967,1.0599999427795401,3,0.1739745387848337,2.2727288490465805,7.190000057220459,8.199965667855285,7.4000000953674325,1.7222225901519868,7.329999923706055,0.1739745387848337
2457,2009-07-10,7.010000228881836,7.320000171661378,6.940000057220459,7.0999999046325675,150423.0,-0.008486554642535782,-2.3043485472016996,0.6428554398656657,56.345176804901016,61.229683886987836,0.34169776874811575,0.016614296676292994,0.20984083590941438,-0.7992777401326556,10.41464351832332,0.38000011444091886,0.21829834553407235,-0.07899980545043928,-0.6876704412374846,0.529670830336606,-0.38333512334396236,0.2253355124430838,0.6999998092651367,9.333356221516926,-63.5966615804589,0.3043353178935228,7,0.3149998188018799,0.06999969482421875,0.2649996280670166,-0.6400003433227548,0.8999996185302725,4,0.16405129543251262,-1.5714285714285914,7.070000171661378,2.2727288490465805,7.190000057220459,8.199965667855285,7.4000000953674325,0.16405129543251262
2458,2009-07-13,7.03000020980835,7.070000171661378,6.9099998474121085,6.9099998474121085,170553.0,0.0028530642330242273,-1.6666640175793337,-1.3333421636829146,55.20833928344807,60.79117494037227,0.3139539052091793,-0.0010781844422584896,0.18505072408422674,-0.81098934862014,9.892244525840868,0.16000032424926935,0.2310861339514556,-0.060499835014343084,-0.6683943378393264,0.5473946678106403,-0.36444708642683477,0.2434474163981486,0.6645998287200925,24.48985748415013,-44.566522558126245,0.3039472514124915,7,0.2799997329711914,0.04999971389770508,0.24499964714050293,-0.6250004768371591,0.990000247955324,0,0.14793733342494764,-2.3043485472016996,7.010000228881836,-1.5714285714285914,7.070000171661378,2.2727288490465805,7.190000057220459,0.14793733342494764
2459,2009-07-14,7.320000171661378,7.3499999046325675,7.0,7.0,113235.0,0.04125177143642422,-1.187498230488052,2.6666600439483465,57.000003576277855,61.18273937186439,0.02151331788841837,-0.2619802926357684,-0.10743543492062368,-1.089333743859859,10.576192299657366,0.34999990463256747,0.271121514806155,0.20250012874603396,-0.39521039156289994,0.8002106490549679,-0.09635513140843255,0.5013553889005005,0.34321585922241127,93.18187975685683,26.881370119293265,0.2988552601544668,7,-0.010000228881836826,-0.24000024795532315,-0.0450003147125253,-0.7900004386901873,0.6599998474121085,1,0.06557377155969957,-1.6666640175793337,7.03000020980835,-2.3043485472016996,7.010000228881836,-1.5714285714285914,7.070000171661378,0.06557377155969957
2460,2009-07-15,7.300000190734862,7.4000000953674325,7.0999999046325675,7.320000171661378,261397.0,-0.002732237767417489,2.3333386315290197,-0.062499906867797876,54.87179562420052,60.648781409288034,0.03062480774376386,-0.19860702634425476,-0.09794242172851053,-1.0571971554211483,11.509017186094603,0.30000019073486506,0.266923296721278,0.14850013256072891,-0.4058424824822957,0.7028427476037535,-0.1286711749607834,0.4256714400822412,0.3330871928100594,79.59186652458844,15.896147627973356,0.2771713075215124,7,0.009999752044678623,-0.2200002670288077,-0.04000031948089511,-0.7700004577636719,0.8800001144409189,2,0.08767121229638897,-1.187498230488052,7.320000171661378,-1.6666640175793337,7.03000020980835,-2.3043485472016996,7.010000228881836,0.08767121229638897
2461,2009-07-16,7.300000190734862,7.389999866485597,7.230000019073486,7.28000020980835,155337.0,0.0,-1.6666560703173887,-0.9999999999998668,57.52688682014494,59.44134979216264,-0.000814275718665769,-0.16451191845872692,-0.10963314940118352,-1.0444583168607169,11.978781282260137,0.15999984741211026,0.2510302273789593,0.12150013446807773,-0.40442860107757017,0.6474288700137256,-0.14146423330474622,0.3844645022409017,0.30416369136474675,79.59186652458844,16.226042613532798,0.2629643677728239,7,-2.3841857821338408e-07,-0.2200002670288077,-0.05250036716461093,-0.7700004577636719,1.0199995040893564,3,0.13561640345909431,2.3333386315290197,7.300000190734862,-1.187498230488052,7.320000171661378,-1.6666640175793337,7.03000020980835,0.13561640345909431
2462,2009-07-17,7.3499999046325675,7.380000114440918,7.170000076293945,7.170000076293945,41563.0,0.00684927569743965,-1.333335982431183,9.000000000000355,51.82926669707955,58.18261521120779,-0.11985423412049734,-0.16550318088656812,-0.17904310768173648,-1.0803410910861038,12.374350701459939,0.21000003814697266,0.24876966249894927,0.13499984741210813,-0.3249085351259309,0.5949082299501471,-0.09495434385691137,0.36495403868112763,0.2263974160795419,89.79588460546579,29.59132880545586,0.22995419126901961,7,-0.19499993324279696,-0.2699999809265128,-0.102500081062316,-0.820000171661377,1.1600003242492685,4,0.10612247890190196,-1.6666560703173887,7.300000190734862,2.3333386315290197,7.300000190734862,-1.187498230488052,7.320000171661378,0.10612247890190196
2463,2009-07-20,7.4000000953674325,7.4000000953674325,7.260000228881836,7.260000228881836,79168.0,0.006802747127023778,-1.0000000000000127,0.7777777777777866,51.533748074367914,56.18636596416776,-0.1775521880952553,-0.1740198745647552,-0.23956849532412594,-1.1138742194996079,12.816847647312724,0.1399998664855966,0.22395422280747823,0.15300004482269358,-0.2603100465978203,0.5663101362432075,-0.05365500088756292,0.3596550905329501,0.149741326412677,100.0,40.68319072609377,0.20665504571025692,7,-0.24500012397766202,-0.32000017166137784,-0.15250027179718106,-0.870000362396242,0.9299998283386222,0,0.06891888452325112,-1.333335982431183,7.3499999046325675,-1.6666560703173887,7.300000190734862,2.3333386315290197,7.300000190734862,0.06891888452325112
2464,2009-07-21,7.4000000953674325,7.420000076293945,7.210000038146973,7.210000038146973,113625.0,0.0,-1.2105260516138423,1.3571445601343297,50.31447257616797,55.06725584629309,-0.19841795589328992,-0.13610558005340323,-0.24805405435276384,-1.097239980309209,13.530762495640852,0.21000003814697266,0.1580131861968468,0.12450003623962491,-0.24390898947419437,0.4929090619534442,-0.059704476617285174,0.308704549096535,0.12415166343795736,93.75000931322106,35.69866680523373,0.18420451285690984,7,-0.23500013351440519,-0.32000017166137784,-0.15250027179718106,-0.870000362396242,0.9999995231628391,1,0.0837838316764854,-1.0000000000000127,7.4000000953674325,-1.333335982431183,7.3499999046325675,-1.6666560703173887,7.300000190734862,0.0837838316764854
2465,2009-07-22,7.5,7.5,7.300000190734862,7.449999809265138,241409.0,0.01351350045186761,6.9999618531728975,0.26315881935154595,50.0,53.8477432729542,-0.2791785801813518,-0.21067803101665739,-0.3471705973659649,-1.1822503509338222,14.417083020769105,0.1999998092651376,0.12960488911788381,0.20149993896484375,-0.16241291192713803,0.5654127898568255,0.019543513518852862,0.38345636441083464,-0.5900001525878915,100.0,45.302830172429694,0.1819564254459908,7,-0.2950000762939453,-0.4200000762939453,-0.3825000524520874,-0.9700002670288095,0.9600000381469727,2,0.06400000254313154,-1.2105260516138423,7.4000000953674325,-1.0000000000000127,7.4000000953674325,-1.333335982431183,7.3499999046325675,0.06400000254313154
2466,2009-07-23,7.4000000953674325,7.800000190734862,7.369999885559082,7.800000190734862,494635.0,-0.01333332061767567,1.1500010132787246,-7.999971389879754,39.4557827542573,51.97114393399379,-0.14242270899334564,-0.09258497294026302,-0.23356882520119093,-1.0670515448107531,15.310314743863534,0.43000030517578036,0.07733700162562407,0.08700003623962527,-0.26829664034457057,0.4422967128238211,-0.09064830205247265,0.2646483745317232,-0.47820024490356605,36.50793290372603,-11.944076153671865,0.17764833829209772,7,-0.04500007629394709,-0.27500009536743253,-0.372500181198121,-0.8300004005432147,1.2199997901916495,3,0.10540543239947331,6.9999618531728975,7.5,-1.2105260516138423,7.4000000953674325,-1.0000000000000127,7.4000000953674325,0.10540543239947331
2467,2009-07-24,7.5,7.550000190734862,7.320000171661378,7.4000000953674325,354680.0,0.01351350045186761,1.2999969005629082,-0.24999970197684607,57.14286286719478,52.18609099885454,-0.18506854989776578,-0.1631452184837343,-0.3140110936077427,-1.1519151040038569,15.97054551923729,0.23000001907348455,0.06365853870383731,0.16299993991851824,-0.17330181712514126,0.49930169696217774,-0.005150938603311062,0.33115081844034755,-0.5430721359252937,49.15252319529312,-2.112954444049265,0.16815087852182964,7,-0.09999990463256836,-0.3449997901916504,-0.5150001049041748,-0.8650002479553232,0.9099998474121112,4,0.10933329264322911,1.1500010132787246,7.4000000953674325,6.9999618531728975,7.5,-1.2105260516138423,7.4000000953674325,0.10933329264322911
2468,2009-07-27,7.699999809265138,7.739999771118164,7.480000019073486,7.539999961853027,438753.0,0.026666641235351785,1.1666666666666667,1.6000000000000232,61.36363225863082,52.670938630227084,-0.31294361649626623,-0.3487337129698753,-0.5097792492683313,-1.331150781676544,16.609295824938965,0.25999975204467773,0.06397762965326326,0.34249975681305056,-0.029797367293511456,0.7147968809196126,0.15635119475977,0.5286483188663311,-0.7093490521240247,83.05078718520701,29.420548843455222,0.1861485620532808,7,-0.24999976158142267,-0.544999599456788,-0.7149999141693124,-0.9149999618530291,0.5600004196166983,0,0.10519486229623709,1.2999969005629082,7.5,1.1500010132787246,7.4000000953674325,6.9999618531728975,7.5,0.10519486229623709
2469,2009-07-28,7.71999979019165,7.760000228881836,7.619999885559082,7.670000076293945,360527.0,0.00259740018466581,1.1538416394320528,0.3124985098824578,73.45133303513403,54.73533167588637,-0.30199465423771965,-0.35794499304650884,-0.5200698650773941,-1.3298998630041385,16.73963900977701,0.1400003433227539,0.08484814845076993,0.3439997434616089,-0.06197647254223515,0.7499759594654529,0.1410116354596873,0.5469878514635305,-0.6969750557067877,83.99991989135759,24.05028696650588,0.20298810800192188,7,-0.2349996566772461,-0.48999977111816495,-0.7349998950958252,-0.8699998855590829,0.24000024795532227,1,0.07901556348348815,1.1666666666666667,7.699999809265138,1.2999969005629082,7.5,1.1500010132787246,7.4000000953674325,0.07901556348348815
2470,2009-07-29,7.800000190734862,7.8400001525878915,7.71999979019165,7.71999979019165,295810.0,0.010362746465984785,-1.9999940395653872,1.6000171662359035,83.48624936840918,57.619705292360166,-0.33929146847322134,-0.4275763439424649,-0.5921325206016954,-1.3894054603997859,16.955299014593745,0.12000036239624112,0.11354122190737215,0.40350012779235733,-0.04466675411483134,0.851667009699546,0.17941668683876255,0.6275835687459521,-0.7458964379999999,92.30769936149635,23.751417928632137,0.22408344095359453,7,-0.2950000762939444,-0.5050001144409171,-0.8000003099441519,-0.9100003242492667,0.229999542236329,2,0.07692300168250132,1.1538416394320528,7.71999979019165,1.1666666666666667,7.699999809265138,1.2999969005629082,7.5,0.07692300168250132
2471,2009-07-30,7.989999771118164,8.0,7.789999961853027,7.8400001525878915,412916.0,0.024358919966308568,1.470587575312188,1.8749858439677518,90.16393827065912,61.87911324498012,-0.4706114141392401,-0.6102731804193819,-0.7792376076026111,-1.554084562686259,17.595087333740977,0.21000003814697266,0.12373353311181923,0.5689997196197512,0.04916592846372758,1.0888335107757747,0.3090828240417389,0.8289166151977634,-0.8887422343921196,98.52937773436376,21.55309481730096,0.25991689557801184,7,-0.38499975204467773,-0.5349998474121094,-1.0149998664855957,-0.9800000190734872,0.09000015258789062,3,0.058823564517203275,-1.9999940395653872,7.800000190734862,1.1538416394320528,7.71999979019165,1.1666666666666667,7.699999809265138,0.058823564517203275
2472,2009-07-31,7.920000076293945,8.090000152587889,7.800000190734862,8.029999732971191,311779.0,-0.008760913245235646,1.5217333615288922,-0.733332909477008,85.03939166044958,65.60196253232253,-0.3478325754956382,-0.5520373901069258,-0.7135447218533013,-1.455880616910239,17.72975602229863,0.28999996185302646,0.14213584915976973,0.48850002288818395,-0.06340654647283461,1.0404065922492025,0.2125467382076751,0.7644533075686928,-0.746843142505984,72.13114113360605,-11.009916129189037,0.2759532846805092,7,-0.26999998092651456,-0.4200000762939471,-0.9675002098083496,-0.9000003337860125,0.35000038146972834,4,0.08838381344974588,1.470587575312188,7.989999771118164,-1.9999940395653872,7.800000190734862,1.1538416394320528,7.71999979019165,0.08838381344974588
2473,2009-08-03,8.050000190734862,8.140000343322754,7.880000114440918,7.9099998474121085,381384.0,0.016414155705633204,-1.6000047683761758,-1.2727343661947328,82.88290803866413,69.220677583711,-0.4201132497324096,-0.6591248612292251,-0.8351465604445183,-1.5548778124583276,18.44122543670153,0.26000022888183594,0.16147646291791506,0.5825001239776597,-0.031918594129857425,1.1969188420851768,0.27529076492390114,0.8897094830314183,-0.7851589350669075,82.69229358471154,0.7874044265161473,0.3072093590537585,8,-0.3299999237060529,-0.5250000953674299,-1.0850003957748395,-1.0300004482269287,0.3899993896484375,0,0.0447204531860248,1.5217333615288922,7.920000076293945,1.470587575312188,7.989999771118164,-1.9999940395653872,7.800000190734862,0.0447204531860248
2474,2009-08-04,8.050000190734862,8.119999885559082,7.989999771118164,8.119999885559082,137195.0,0.0,2.714305177111717,-0.4999965940286669,84.40369500947992,73.04331036254209,-0.35561067466717056,-0.6407850520525518,-0.8262527437500671,-1.5262745623106264,19.321205095899618,0.13000011444091797,0.1945733905452176,0.5500001192092876,-0.1159853962980737,1.2159856347166498,0.2170073614556065,0.8829928769629687,-0.6801398445483313,78.57142046196334,-3.476262097434926,0.332992757753681,8,-0.3199999332427961,-0.5250000953674299,-1.1250002384185773,-1.0300004482269287,0.34999942779541016,1,0.02608696064239524,-1.6000047683761758,8.050000190734862,1.5217333615288922,7.920000076293945,1.470587575312188,7.989999771118164,0.02608696064239524
2475,2009-08-05,8.359999656677246,8.399999618530272,8.010000228881836,8.050000190734862,404328.0,0.038509249515195965,1.000000000000009,-4.428583106266943,87.85715988705766,78.42124115507548,-0.5931681868415923,-0.9050386180248022,-1.1168028515971935,-1.806695463640593,20.687349383999855,0.3899993896484357,0.23664379476468156,0.801499605178833,0.05010039359288143,1.5528988167647855,0.4257999993858572,1.1771992109718088,-0.8977225108343694,93.44262551377305,10.626417794963047,0.37569960579297623,8,-0.4999997615814209,-0.7049999237060565,-1.3874998092651367,-1.3399999141693133,-0.0499992370605451,2,-0.047846846286744515,2.714305177111717,8.050000190734862,-1.6000047683761758,8.050000190734862,1.5217333615288922,7.920000076293945,-0.047846846286744515
2476,2009-08-06,8.300000190734862,8.579999923706055,8.010000228881836,8.390000343322754,462002.0,-0.007176969905071995,1.4255341598522817,-0.29032357302389517,83.68799123159731,81.37069986223129,-0.4381546748168814,-0.7885977083563134,-1.0415187698070891,-1.7122162244330221,22.465952796641552,0.5699996948242188,0.2851071062498365,0.6800001382827743,-0.10370214187047999,1.4637024184360277,0.2881489982061467,1.071851278359401,-0.7064418987157497,64.10258604773979,-17.094170030649323,0.39185114007662686,8,-0.270000219345091,-0.5550003051757795,-1.3125002384185773,-1.2800004482269287,-0.10000038146972301,3,-0.03253017488663035,1.000000000000009,8.359999656677246,2.714305177111717,8.050000190734862,-1.6000047683761758,8.050000190734862,-0.03253017488663035
2477,2009-08-07,8.159999847412111,8.300000190734862,7.989999771118164,8.300000190734862,324840.0,-0.01686751085608773,3.42856656289816,1.5555567329291884,75.33334922792054,82.92289063659683,-0.21756739558400984,-0.5881811935551564,-0.8936706980430511,-1.5366034365803207,24.852934898776425,0.31000041961669744,0.3284408270605681,0.4824998140335097,-0.2812546300094123,1.2462542580764318,0.1006225920120496,0.8643770360549707,-0.40861089432308884,39.999972752155216,-37.2147555219626,0.381877222021461,8,-0.05999994277954279,-0.4149999618530291,-1.169999837875368,-1.1400001049041784,-0.0900001525878924,4,-0.009803912402207682,1.4255341598522817,8.300000190734862,1.000000000000009,8.359999656677246,2.714305177111717,8.050000190734862,-0.009803912402207682
2478,2009-08-10,8.069999694824219,8.159999847412111,8.029999732971191,8.090000152587889,108914.0,-0.01102943067044726,-1.599992370634608,0.1428600622611472,71.06918672808175,82.65820771359103,-0.07773833248088113,-0.4387678417542382,-0.7960620656829294,-1.4127493623518586,27.49387349065374,0.13000011444091975,0.4019262120546463,0.34049968719482404,-0.377904107418793,1.0589034818084402,-0.01870221011198403,0.6997015845016321,-0.18603298643647115,13.559305595965473,-59.02068289887053,0.3592018973068082,8,0.08000016212463379,-0.3249998092651367,-0.9374997615814209,-1.049999952316286,0.10000038146972656,0,0.024783242937137517,3.42856656289816,8.159999847412111,1.4255341598522817,8.300000190734862,1.000000000000009,8.359999656677246,0.024783242937137517
2479,2009-08-11,7.800000190734862,8.220000267028809,7.75,8.020000457763674,288699.0,-0.033457188884718714,-1.9374957159248387,10.999761586878853,58.52274081925036,79.88448454146227,0.22887084192805052,-0.13804160316492275,-0.524658418313062,-1.1051724560636291,28.704307332523072,0.4700002670288086,0.43708206310253317,0.04650018215179319,-0.6459028366004675,0.7389032009040539,-0.29970132722433807,0.39270169152792356,0.7799997329711923,6.024119919385681,-60.48134522319114,0.3462015093761306,8,0.36499977111816495,-0.05500030517578036,-0.6450002193450919,-0.7550003528594962,0.2799997329711923,1,0.08205120179466818,-1.599992370634608,8.069999694824219,3.42856656289816,8.159999847412111,1.4255341598522817,8.300000190734862,0.08205120179466818
2480,2009-08-12,7.940000057220459,7.940000057220459,7.679999828338622,7.8400001525878915,239263.0,0.017948700392583783,4.200009536752277,-0.4545444693459007,65.00001324548921,77.08849287199894,0.12384166735884605,-0.23993760912066264,-0.6619207516626524,-1.2046429538700272,29.69206580299505,0.2600002288818368,0.455899029997048,0.15450005531311017,-0.5081730654541392,0.8171731760803587,-0.17683650507051496,0.4858366156967344,0.6233998680114752,28.888911259024873,-39.70039262172664,0.3313365603836243,8,0.18999981880187988,-0.19500017166137695,-0.7350001335144043,-0.8200001716613787,0.08999967575073242,2,0.057934453147956866,-1.9374957159248387,7.800000190734862,-1.599992370634608,8.069999694824219,3.42856656289816,8.159999847412111,0.057934453147956866
2481,2009-08-13,8.289999961853027,8.289999961853027,7.869999885559082,7.9099998474121085,248990.0,0.04408059220532201,1.2105260516138423,3.800004768376172,69.26830788726535,75.33615023053402,-0.2001789356457433,-0.5396336728856834,-0.9976449292174943,-1.5198100371860388,31.036108094326508,0.4200000762939453,0.47033565072599615,0.45499997138977033,-0.2028593279626314,1.112859270742173,0.1260703217135699,0.7839296210659716,0.23806395950317416,98.38706080054787,26.209783422089075,0.32892964967620125,8,-0.16000008583068848,-0.5450000762939453,-1.0850000381469727,-1.0200002193450945,-0.14000034332275568,3,0.002412600465103276,4.200009536752277,7.940000057220459,-1.9374957159248387,7.800000190734862,-1.599992370634608,8.069999694824219,0.002412600465103276
2482,2009-08-14,8.130000114440918,8.340000152587889,7.980000019073486,8.25,363172.0,-0.01930034356433763,1.3999993642175432,-0.31578907742076273,60.696533936600034,72.87099755252689,-0.00811086903073921,-0.3353980183743399,-0.820420927716734,-1.3242767594033111,32.7760768160236,0.3600001335144025,0.46506717360246874,0.25600011348724383,-0.3726290630903577,0.8846292900648445,-0.05831447480155738,0.5703147017760442,0.36414124319458097,68.18182803382096,-2.511793015323775,0.3143145882888004,8,-2.384185791015625e-07,-0.38500022888183594,-0.9025001525878906,-0.8400003910064697,0.3199996948242205,4,0.008610048442666551,1.2105260516138423,8.289999961853027,4.200009536752277,7.940000057220459,-1.9374957159248387,7.800000190734862,0.008610048442666551
2483,2009-08-17,7.9099998474121085,8.140000343322754,7.889999866485597,8.119999885559082,187903.0,-0.02706030306666707,-1.0000038146972727,1.7500019868233947,54.298646536789924,69.52599216667245,0.21226370154548757,-0.07929637723577443,-0.5882992219962775,-1.0718970091102147,34.375217746412645,0.2500004768371573,0.42499515629498497,0.010499858856200639,-0.5772155464758528,0.5982152641882541,-0.2833578438098252,0.30435756152222737,0.5515758490515159,34.84847061781453,-32.750796421097135,0.29385770266602673,8,0.22000002861023038,-0.16499996185302646,-0.7074998617172232,-0.6200001239776602,1.0299997329711923,0,0.020227541150263928,1.3999993642175432,8.130000114440918,1.2105260516138423,8.289999961853027,4.200009536752277,7.940000057220459,0.020227541150263928
2484,2009-08-18,8.020000457763674,8.079999923706055,7.889999866485597,7.940000057220459,181514.0,0.013906524965048295,-1.1111025751743662,-0.3809542190998293,54.91072283868127,65.86527693907507,0.10902528385405397,-0.14805752312203957,-0.6801369544960991,-1.1477514122374437,36.30917987573101,0.1900000572204581,0.3976773079451057,0.08950045108795379,-0.4507713783932932,0.6297722805692008,-0.18063546365267058,0.3596363658285773,0.41031220397495005,51.51522157383687,-12.42328876002825,0.27013591474062354,8,0.10999941825866522,-0.2300004959106463,-0.8250005245208758,-0.7300007343292254,0.6099996566772443,1,0.018703193262921358,-1.0000038146972727,7.9099998474121085,1.3999993642175432,8.130000114440918,1.2105260516138423,8.289999961853027,0.018703193262921358
2485,2009-08-19,7.980000019073486,8.079999923706055,7.9099998474121085,7.96999979019165,84987.0,-0.004987585586914145,-1.6153834867769283,0.1250022351629853,49.76077144507006,62.095585851683154,0.099966730213362,-0.07404943836787492,-0.6204520651471013,-1.0771631523933767,38.037615152424124,0.1700000762939462,0.3689983487298907,0.025500011444091975,-0.4754663874262537,0.5264664103144376,-0.2249831879910804,0.27598321087926525,0.42030012932913685,23.404270429417068,-34.665048068141125,0.25048319943517305,8,0.02999997138976873,-0.1400001049041748,-0.7850000858306885,-0.6900002956390381,0.5899996757507324,2,0.01253131634004423,-1.1111025751743662,8.020000457763674,-1.0000038146972727,7.9099998474121085,1.3999993642175432,8.130000114440918,0.01253131634004423
2486,2009-08-20,8.180000305175781,8.229999542236326,8.069999694824219,8.109999656677246,105916.0,0.02506269243411796,-1.133323160846073,6.999904634751097,55.85586030649025,59.93142041596869,-0.13281225562926124,-0.22410802135477415,-0.8077094115400847,-1.2425473428603793,38.98811185794776,0.24999952316284002,0.3431524677623532,0.18650028705596888,-0.2500061898758297,0.6230067639877674,-0.03175295140992951,0.40475352552186816,0.19148783042428263,64.44450095844226,7.817078905701109,0.21825323846589914,8,-0.1700003147125262,-0.30500030517578125,-0.9850003719329834,-0.890000581741333,0.48999977111816406,3,-0.018337477580493422,-1.6153834867769283,7.980000019073486,-1.1111025751743662,8.020000457763674,-1.0000038146972727,7.9099998474121085,-0.018337477580493422
2487,2009-08-21,8.319999694824219,8.340000152587889,8.140000343322754,8.199999809265138,150235.0,0.01711483917180967,1.499985098913446,1.7142681979809287,56.053801782815405,58.26304431093909,-0.27684174989357047,-0.31571198129154787,-0.9292077623129256,-1.3454877471330793,40.338854204320675,0.19999980926513494,0.2760753987283726,0.2854996919631958,-0.10773114741861178,0.6787305313450025,0.08888427227229201,0.4821151116540996,0.02382890848538821,95.55545665606007,40.48079165339034,0.1966154196909034,8,-0.3099997043609637,-0.44499969482421875,-1.1299997568130493,-1.0299999713897705,0.38000011444091975,4,-0.020432702227104915,-1.133323160846073,8.180000305175781,-1.6153834867769283,7.980000019073486,-1.1111025751743662,8.020000457763674,-0.020432702227104915
2488,2009-08-24,8.510000228881836,8.569999694824219,8.300000190734862,8.300000190734862,144648.0,0.022836603488797458,-1.5714233813651806,1.750001986823428,59.50413271993424,58.37208785545952,-0.44462120616817735,-0.4657996909232889,-1.0936046786960052,-1.4932757773287992,41.372095685836726,0.26999950408935725,0.22156754863526906,0.4350002050399784,0.020550692303537232,0.8494497177764204,0.22777544867175692,0.642224961408199,-0.8300004005432138,91.17654689869941,37.45995418171992,0.20722475636822096,8,-0.38500046730041504,-0.6150002479553223,-1.3925002813339233,-1.2200005054473877,0.2799997329711914,0,-0.00705057790868957,1.499985098913446,8.319999694824219,-1.133323160846073,8.180000305175781,-1.6153834867769283,7.980000019073486,-0.00705057790868957
2489,2009-08-25,8.329999923706055,8.489999771118164,8.329999923706055,8.489999771118164,75337.0,-0.021151621660935316,1.0,-0.7619038968941948,49.344984258133294,56.632640190197755,-0.20286794285344634,-0.2506051994507015,-0.8824721481081994,-1.275353556118806,42.405172954785094,0.18000030517578125,0.18288581396030335,0.22449989318847585,-0.16921244323044604,0.6182122296073986,0.027643724979014905,0.4213560613979368,-0.6322000980377203,63.63638990838949,14.327515872180854,0.19685616820946128,8,-0.1100001335144043,-0.434999942779541,-1.212499976158142,-1.0400002002716064,0.3699998855590838,1,0.07322925117217216,-1.5714233813651806,8.510000228881836,1.499985098913446,8.319999694824219,-1.133323160846073,8.180000305175781,0.07322925117217216
2490,2009-08-26,8.399999618530272,8.430000305175781,8.310000419616701,8.340000152587889,147822.0,0.008403324785755117,-1.0000158947135072,-0.37499701976491906,52.17389952258257,54.73326148301078,-0.2243471989449244,-0.2881218491514197,-0.9147262580745643,-1.3099924011576807,43.22732464356972,0.11999988555908025,0.15738177474162818,0.2644996166229223,-0.12257974633830138,0.6515789795841451,0.07095993514231047,0.45803929810353416,-0.6847557954788197,65.99998474121058,17.79562153245284,0.19353968148061157,8,-0.16999983787536443,-0.4599995613098127,-1.2774996757507306,-1.1099998950958234,0.13000011444091975,2,0.027381012661389814,1.0,8.329999923706055,-1.5714233813651806,8.510000228881836,1.499985098913446,8.319999694824219,0.027381012661389814
2491,2009-08-27,8.460000038146973,8.479999542236326,8.329999923706055,8.420000076293945,137593.0,0.007142907421607614,2.7500387435180333,0.6666719649044728,56.756757337273974,54.2955085275301,-0.2879814741287223,-0.32791817264291545,-0.9400189705445232,-1.336638497646021,43.71356443826442,0.14999961853027166,0.17833156724582366,0.30100002288818395,-0.10546859483075366,0.7074686406071207,0.09776571402871603,0.5042343317476528,-0.7276610976600653,74.41864591349939,24.13646796821704,0.20323430885946855,8,-0.23000025749206543,-0.5099999904632568,-1.317500114440918,-1.3500001430511475,-0.060000419616700995,3,0.013002323425679307,-1.0000158947135072,8.399999618530272,1.0,8.329999923706055,-1.5714233813651806,8.510000228881836,0.013002323425679307
2492,2009-08-28,8.619999885559082,8.699999809265138,8.399999618530272,8.399999618530272,325304.0,0.018912511429155288,-1.7272711509534446,5.500011920940368,62.008732987956186,55.15218479988191,-0.41478432573862634,-0.45617525590079566,-1.0582229808469368,-1.469040557297931,44.162113537083236,0.30000019073486683,0.18118302682682952,0.42599987983703613,-0.013061181639239194,0.8650609413133123,0.20646934909889758,0.6455304105751738,-0.8709077299854284,79.99999999999974,24.036901374705778,0.21953053073813797,8,-0.32500004768371404,-0.6099998950958234,-1.3799998760223389,-1.5249998569488525,-0.09000015258789062,4,0.005800486241145819,2.7500387435180333,8.460000038146973,-1.0000158947135072,8.399999618530272,1.0,8.329999923706055,0.005800486241145819
2493,2009-08-31,8.409999847412111,8.550000190734862,8.340000152587889,8.550000190734862,121031.0,-0.02436195370475347,1.9999931880573782,-0.6363644245232505,63.677113456378656,56.12622820184829,-0.14125505695282747,-0.22959347322187185,-0.8125189047828094,-1.2311063224962329,44.385118777807776,0.2799997329711932,0.13781171303063822,0.1979998588562033,-0.24569738781700323,0.6416971055294098,-0.023848764480399964,0.41984848219280657,-0.6228713856907984,25.640919050041084,-35.12560008198171,0.2218486233366033,8,-0.1050000190734881,-0.31999993324279963,-1.1324996948242205,-1.3149998188018817,0.36999988555908025,0,0.03448275471042539,-1.7272711509534446,8.619999885559082,2.7500387435180333,8.460000038146973,-1.0000158947135072,8.399999618530272,0.03448275471042539
2494,2009-09-01,8.260000228881836,8.489999771118164,8.159999847412111,8.399999618530272,216055.0,-0.01783586459593489,1.0625014901175294,0.9999931880573147,57.14285714285713,56.94645994604685,0.05181791312923423,-0.0664620595125971,-0.6300787617294752,-1.0590303121539533,44.254211115387356,0.3299999237060529,0.12428311006513582,0.037500238418578746,-0.3999503926911103,0.4749508695282678,-0.1812250771362649,0.2562255539734224,-0.4363569132587699,18.51859046926045,-44.3684430378342,0.2187253155548445,9,0.1249995231628418,-0.10000038146972656,-0.9575001001358032,-1.1650002002716064,0.4799995422363281,1,0.06416461480448876,1.9999931880573782,8.409999847412111,-1.7272711509534446,8.619999885559082,2.7500387435180333,8.460000038146973,0.06416461480448876
2495,2009-09-02,7.960000038146973,8.199999809265138,7.820000171661378,8.199999809265138,337817.0,-0.03631963467578192,2.166666666666627,1.7142915531335494,42.465760284760876,55.45867105474358,0.38965963156184635,0.21295286736533292,-0.3072251862185027,-0.7354403330201471,42.919390230269116,0.4400000572204581,0.13602515253977643,-0.24249997138977086,-0.6899429031564157,0.20494296037687398,-0.4662214372730933,-0.01877850550644844,0.7399997711181658,15.909082288580766,-40.732324341928205,0.2237214658833222,9,0.29999995231628596,0.22999978065490723,-0.6024999618530273,-0.8650000095367432,0.8199996948242188,2,0.09296479492108545,1.0625014901175294,8.260000228881836,1.9999931880573782,8.409999847412111,-1.7272711509534446,8.619999885559082,0.09296479492108545
2496,2009-09-03,8.029999732971191,8.069999694824219,7.889999866485597,8.0,140993.0,0.008793931468436877,2.2727343661947246,-0.12499900658830543,47.619040050208646,54.521475306676166,0.3309473877493936,0.12826446084473986,-0.35534356642040166,-0.7820020669255436,41.17555863795677,0.17999982833862216,0.14112418503983015,-0.1590002536773678,-0.610332699562143,0.29233219220740736,-0.3846664766197563,0.06666596926501978,0.6524000835418722,23.86359633983969,-30.024309306207737,0.22566622294238775,9,0.2300002574920672,0.16000008583068848,-0.6299996376037598,-0.8849997520446768,0.75,3,0.062266502693268944,2.166666666666627,7.960000038146973,1.0625014901175294,8.260000228881836,1.9999931880573782,8.409999847412111,0.062266502693268944
2497,2009-09-04,8.079999923706055,8.140000343322754,7.989999771118164,8.100000381469728,111443.0,0.006226674022112633,2.0,-0.6666878596179503,54.404144181626926,53.95480991353091,0.2719181511546669,0.07585257758500497,-0.3795288728234265,-0.8072372407816664,39.53677638684992,0.15000057220458984,0.166728279803813,-0.10500006675720286,-0.5588258264168644,0.34882569290245957,-0.33191294658703363,0.12191281307262791,0.5851518999099756,35.61640345909424,-19.82559887502275,0.22691287982983108,9,0.18000006675720392,0.1099998950958252,-0.5499999523162842,-0.8550000190734863,0.8199996948242188,4,0.03960392300071236,2.2727343661947246,8.029999732971191,2.166666666666627,7.960000038146973,1.0625014901175294,8.260000228881836,0.03960392300071236
2498,2009-09-07,8.270000457763674,8.279999732971191,8.159999847412111,8.159999847412111,94860.0,0.023514917803423963,-1.1818039950062098,-5.499904634750608,56.21890181383054,54.7185785308306,0.049498800353195094,-0.10371359738009289,-0.5496786908322182,-0.9701584667717107,37.954460351426725,0.19999980926513672,0.1670489339132395,0.07500042915344451,-0.3769659510135739,0.5269668093204629,-0.15098276093006469,0.3009836192369537,0.3782483328132642,67.1642619588342,10.761832448167468,0.22598319008350906,9,-0.010000467300415039,-0.08000063896179377,-0.6950004100799596,-1.00000047683716,0.4099998474121076,0,0.03143884653155449,2.0,8.079999923706055,2.2727343661947246,8.029999732971191,2.166666666666627,7.960000038146973,0.03143884653155449
2499,2009-09-08,8.439999580383299,8.439999580383299,8.279999732971191,8.289999961853027,183039.0,0.02055612009791785,1.1333367241839973,1.3636253294492833,60.747653972176295,55.6712179141188,-0.11539050439908394,-0.23537496804448388,-0.6993766874038556,-1.1127728582448437,38.08898269284583,0.16999912261962535,0.16087528398238682,0.21299958229064764,-0.21097151635590627,0.6369706809372015,0.0010140329673706816,0.4249851316139246,0.19168423781532695,100.0,37.79498012779936,0.21198554932327685,9,-0.1799995899200404,-0.24999976158141912,-0.8174993991851789,-1.1449995040893537,0.41000080108642756,1,0.04028438027155112,-1.1818039950062098,8.270000457763674,2.0,8.079999923706055,2.2727343661947246,8.029999732971191,0.04028438027155112
2500,2009-09-09,8.399999618530272,8.399999618530272,8.279999732971191,8.289999961853027,136736.0,-0.004739332208735791,1.1818229107965321,0.7333329094770005,55.55553950042863,55.53774926558043,-0.08425036889801163,-0.16774646643755808,-0.6404113529271322,-1.045342747872871,38.59637190248492,0.1599998474121076,0.12659254495550165,0.14999964237212993,-0.2580249988101233,0.558024283554384,-0.05401267821899758,0.35401196296325743,0.21545052673760878,92.7272758799167,29.532990416892353,0.2040123205911269,9,-0.13999962806701305,-0.20999979972839178,-0.7724994421005231,-1.1049995422363263,0.46000003814697443,2,0.0404762104795644,1.1333367241839973,8.439999580383299,-1.1818039950062098,8.270000457763674,2.0,8.079999923706055,0.0404762104795644
2501,2009-09-10,8.310000419616701,8.449999809265138,8.199999809265138,8.449999809265138,162743.0,-0.010714190833417847,2.571444141689373,-1.2727256964011893,49.740951332451516,54.1746624149688,-0.01985409282762518,-0.08028848915144415,-0.5356477306701342,-0.926880894426513,38.12228325777053,0.25,0.1328076352444736,0.05900042057037602,-0.3495347201073358,0.4675355612480887,-0.14526714976848076,0.2632679909092328,0.2895407261790499,69.56535260031733,10.032258395406046,0.20426757033885615,9,-0.12500023841858088,-0.12000060081482111,-0.5525006055831936,-0.8850007057189959,0.569999694824217,3,0.05655827793281487,1.1818229107965321,8.399999618530272,1.1333367241839973,8.439999580383299,-1.1818039950062098,8.270000457763674,0.05655827793281487
2502,2009-09-11,8.199999809265138,8.350000381469728,8.140000343322754,8.350000381469728,178409.0,-0.013237136558007068,1.799989827512787,1.0714373297002724,41.621607689194896,51.724050663059494,0.02716039584365859,0.03712882342313151,-0.4186264679130556,-0.7922810886035814,37.409667209248525,0.21000003814697443,0.1225328814847213,-0.054500174522397415,-0.45985761652040935,0.3508572674756145,-0.25717889552140427,0.14817854647660944,0.38395051704792493,19.354699776655703,-34.681329193569226,0.20267872099900616,9,-0.04499983787536799,-0.009999990463258612,-0.3124998807907122,-0.6849999427795428,0.5700006484985352,4,0.07073169965817727,2.571444141689373,8.310000419616701,1.1818229107965321,8.399999618530272,1.1333367241839973,8.439999580383299,0.07073169965817727
2503,2009-09-14,8.069999694824219,8.199999809265138,8.010000228881836,8.199999809265138,96003.0,-0.015853672861557033,1.923067894215551,0.8666641235448693,42.77776835876818,50.1279296870496,0.11606504356575442,0.189443175203575,-0.2707211494034727,-0.6391460151335924,36.90521234456481,0.18999958038330256,0.09012088684263198,-0.19250028133392405,-0.5748956760640436,0.18989511339619547,-0.3836979786989829,-0.0013025839688651786,0.4986716283958117,13.636255264178821,-37.56668446533857,0.1911976973650597,9,0.06500029563903986,0.12000012397766113,-0.14749979972839355,-0.554999828338623,0.6599998474121076,0,0.10285005639323441,1.799989827512787,8.199999809265138,2.571444141689373,8.310000419616701,1.1818229107965321,8.399999618530272,0.10285005639323441
2504,2009-09-15,8.170000076293945,8.25,8.069999694824219,8.130000114440918,143253.0,0.012391621468568648,-1.2499925494567063,-0.307691743388471,43.715859239749605,50.26682957093724,0.002185387399519456,0.1067286066535793,-0.35354180712546235,-0.7206239025630747,36.433602720286935,0.18000030517578125,0.02853848179103835,-0.0999998807907101,-0.4679815310345017,0.2679817694530806,-0.2839907059126059,0.0839909443311857,0.3836978238949129,36.36363636363622,-12.431899471302913,0.18399082512189538,9,-2.3841857732520566e-07,0.01999974250793457,-0.22250020503997803,-0.6550002098083496,0.559999465942381,1,0.06242352804397777,1.923067894215551,8.069999694824219,1.799989827512787,8.199999809265138,2.571444141689373,8.310000419616701,0.06242352804397777
2505,2009-09-16,8.079999923706055,8.220000267028809,8.050000190734862,8.220000267028809,240212.0,-0.011015930446443334,1.4285665628980984,-3.5000119209403238,39.7849412746731,49.39637415143329,0.12404194820752323,0.21566171450960958,-0.24028356707780762,-0.6197814474352512,35.902440338330464,0.1700000762939471,-0.02780790700937885,-0.19500002861022914,-0.5488361192518934,0.15883606203143508,-0.37191807393106124,-0.01808198328939703,0.45902402191225455,15.909036722998465,-28.420729266076265,0.176918045320832,9,0.1399998664855957,0.1099998950958252,-0.125,-0.565000057220459,1.2399997711181658,2,0.0952970872567156,-1.2499925494567063,8.170000076293945,1.923067894215551,8.069999694824219,1.799989827512787,8.199999809265138,0.0952970872567156
2506,2009-09-17,8.029999732971191,8.189999580383299,8.0,8.140000343322754,297462.0,-0.006188142476111547,-1.2352881778096707,0.7857167185509636,33.1428527832031,47.03400844049731,0.19449540903273999,0.2675663123384773,-0.16325821724532386,-0.5584809442937537,34.87341721813077,0.189999580383299,-0.05927336471883393,-0.23750019073486328,-0.6058750188314033,0.13087463736167582,-0.4216876047831324,-0.05331277668659418,0.49464373716797994,8.571342935460798,-29.955622689584764,0.1841874140482696,9,0.19500017166137695,0.2300002574920672,-0.09249985218048096,-0.5149998664855957,1.5000000000000018,3,0.10336238496971228,1.4285665628980984,8.079999923706055,-1.2499925494567063,8.170000076293945,1.923067894215551,8.069999694824219,0.10336238496971228
2507,2009-09-18,8.149999618530272,8.229999542236326,7.940000057220459,8.010000228881836,349059.0,0.01494394639471297,-1.071426868437084,-1.2727146622277548,42.16866708490448,45.47287124839442,0.09551345507113673,0.1414285493242584,-0.25234706089422687,-0.6660486582924268,33.42578544537306,0.28999948501586736,-0.02483934447266911,-0.1090003013610854,-0.48010963716784616,0.26210903444567624,-0.2945549692644658,0.07655436654229497,0.3605509856393443,67.74180647483395,26.44534122751501,0.18555466790338074,9,0.04500031471252619,0.11000037193298695,-0.2124997377395612,-0.634999752044676,1.2300004959106463,4,0.08957061718762271,-1.2352881778096707,8.029999732971191,1.4285665628980984,8.079999923706055,-1.2499925494567063,8.170000076293945,0.08957061718762271
2508,2009-09-21,8.449999809265138,8.449999809265138,8.029999732971191,8.210000038146973,729923.0,0.03680984107689644,2.5000039736467374,1.7142915531335494,55.24860597611184,44.86186591549837,-0.19698363583238354,-0.172121982735991,-0.5179576203763867,-0.9574941528038057,31.701482026748963,0.4200000762939471,0.00017257081648658357,0.1939999103546164,-0.16945716332700123,0.5574569840362331,0.01227137351380847,0.3757284471954243,0.046739786254311966,100.0,53.51632569843139,0.18172853684080856,9,-0.25499987602234064,-0.18999981880187988,-0.512499928474428,-0.9349999427795428,0.8200006484985334,0,0.03786990008540192,-1.071426868437084,8.149999618530272,-1.2352881778096707,8.029999732971191,1.4285665628980984,8.079999923706055,0.03786990008540192
2509,2009-09-22,8.9399995803833,9.050000190734863,8.439999580383299,8.449999809265138,490842.0,0.05798813990278373,-1.3921581827089478,2.0416676600783377,74.49998855590825,46.96680469944055,-0.6801217677669236,-0.6472645355295406,-0.9765138762803334,-1.4364820641659577,30.44522030355386,0.6100006103515643,0.01975173612685488,0.6534996986389157,0.17860258125531026,1.128396816022522,0.41605113994711296,0.8909482573307184,-1.119999408721923,90.09003629546545,38.09730951783192,0.23744855869180298,9,-0.44499945640563965,-0.5049993991851807,-1.0024996995925903,-1.424999713897705,0.21000003814697266,1,-0.023489938255452425,2.5000039736467374,8.449999809265138,-1.071426868437084,8.149999618530272,-1.2352881778096707,8.029999732971191,-0.023489938255452425
2510,2009-09-23,8.630000114440918,8.930000305175781,8.619999885559082,8.899999618530273,232577.0,-0.03467555710210579,-1.1379342096176424,-0.5510196534851967,63.39286702628142,48.48368422097721,-0.37332481004828466,-0.33639780972359645,-0.6373800610267111,-1.1209936953163213,29.242805272481494,0.31999969482421875,0.014858292138988816,0.33200020790100027,-0.16509022137670826,0.8290906371787088,0.083454993262146,0.5805454225398545,-0.7853999423980706,62.16215984009204,6.3381817854607405,0.2485452146388543,9,-0.13499999046325684,-0.19499993324279785,-0.6700001955032349,-1.1150002479553223,0.5299997329711914,2,0.011587419057860204,-1.3921581827089478,8.9399995803833,2.5000039736467374,8.449999809265138,-1.071426868437084,8.149999618530272,0.011587419057860204
2511,2009-09-24,8.569999694824219,8.789999961853027,8.529999732971191,8.649999618530272,94002.0,-0.006952539840213712,-2.250005960470162,0.29629655793581455,60.88888380262588,50.6244926780251,-0.30459655749305625,-0.28220263077800745,-0.5483418150469745,-1.056276558076945,27.713294104133723,0.26000022888183594,-0.0176552088960662,0.26649980545044016,-0.2404735866968135,0.7734731975976947,0.013013109376812437,0.5199865015240679,-0.7012915224075309,56.756717281564576,-1.5563227759160156,0.2534866960736272,9,-0.07499957084655762,-0.13499951362609863,-0.6449997425079355,-1.054999828338623,0.6400003433227539,3,0.08751458888066921,-1.1379342096176424,8.630000114440918,-1.3921581827089478,8.9399995803833,2.5000039736467374,8.449999809265138,0.08751458888066921
2512,2009-09-25,8.670000076293945,8.670000076293945,8.5,8.579999923706055,207301.0,0.011668656362977536,2.7777730682829653,-1.125002980235106,59.25925108303853,52.455768536277354,-0.36980517561957527,-0.3987069738270286,-0.6191555467398171,-1.1549226267158925,25.606447897363573,0.1700000762939453,-0.03092422248236204,0.3640001773834225,-0.14998932386378705,0.877989678630632,0.10700542675981772,0.6209949280070273,-0.7776660635108943,62.745103539065106,5.322349204397689,0.25699475062360455,9,-0.17499995231628418,-0.2349998950958252,-0.7275000810623178,-1.1550002098083496,0.6800003051757812,4,0.09919257775195556,-2.250005960470162,8.569999694824219,-1.1379342096176424,8.630000114440918,-1.3921581827089478,8.9399995803833,0.09919257775195556
2513,2009-09-28,8.699999809265138,8.699999809265138,8.539999961853027,8.550000190734862,143982.0,0.0034601767828377206,1.1333367241839438,1.6666596024244873,56.43564777132982,53.8690783731196,-0.3364195244217605,-0.4278002130196814,-0.6206301671275654,-1.1790687207707489,23.78661708942279,0.15999984741211115,-0.02205514311949308,0.37949991226196467,-0.16244486571551597,0.9214446902394444,0.10852752327322435,0.650472301250705,-0.7845124729230513,42.622945693774376,-9.025187751355311,0.27097238898874,9,-0.20499968528747736,-0.2649996280670184,-0.757499814033511,-1.1849999427795428,0.3600006103515607,0,0.07816095633147113,2.7777730682829653,8.670000076293945,-2.250005960470162,8.569999694824219,-1.1379342096176424,8.630000114440918,0.07816095633147113
2514,2009-09-29,8.789999961853027,8.800000190734863,8.689999580383299,8.800000190734863,170113.0,0.010344845351840437,20.999618539004743,-0.06666836209198372,59.42029519666192,56.05078436445169,-0.3679139815261401,-0.5017850310616865,-0.6804712714673293,-1.2615147651093892,23.007316040453013,0.11000061035156428,0.018223512770003225,0.44300007820129395,-0.13698536471851952,1.0229855211211074,0.1530073567413872,0.7329927996612007,-0.8518223684230843,67.44180372952928,20.1228341828795,0.2899927214599069,9,-0.2949998378753662,-0.3549997806549072,-0.7800000905990601,-1.2750000953674316,0.4099998474121094,1,0.05460756518700327,1.1333367241839438,8.699999809265138,2.7777730682829653,8.670000076293945,-2.250005960470162,8.569999694824219,0.05460756518700327
2515,2009-09-30,8.699999809265138,8.800000190734863,8.670000076293945,8.729999542236326,116524.0,-0.010238925253523656,-1.888917146157188,2.9999046347507416,59.420267821026336,58.97049714643204,-0.20195586448667058,-0.3726071892800267,-0.5639598550608493,-1.1602556976476253,23.78332290570346,0.13000011444091797,0.06724000820221221,0.3159999370574962,-0.2543701875558373,0.8863700616708297,0.030814874750829446,0.6011849993641629,-0.7395857638890968,66.6665607029217,21.246135789254815,0.2851850623066668,9,-0.20499968528747736,-0.2649996280670184,-0.6424999237060565,-1.1849999427795428,0.4899997711181623,2,0.051724117141462855,20.999618539004743,8.789999961853027,1.1333367241839438,8.699999809265138,2.7777730682829653,8.670000076293945,0.051724117141462855
2516,2009-10-01,8.529999732971191,8.800000190734863,8.5,8.699999809265138,161198.0,-0.01954023908286806,-1.6087025027781003,5.666719649045458,57.74647319773549,60.701364492302154,0.05188408674752054,-0.1720487702192255,-0.3656535368227658,-0.9730050746929484,24.295920170308776,0.3000001907348633,0.10708587651972756,0.12099986076355052,-0.42744861808292356,0.6694483396100237,-0.15322437865968652,0.39522410018678755,-0.5477939646879735,9.999904632628992,-37.11827264463527,0.27422423942323665,10,0.010000228881835938,-0.09499955177307129,-0.4449998140335083,-1.0149998664855957,0.6100006103515625,3,0.0738569911093625,-1.888917146157188,8.699999809265138,20.999618539004743,8.789999961853027,1.1333367241839438,8.699999809265138,0.0738569911093625
2517,2009-10-02,8.399999618530272,8.520000457763674,8.329999923706055,8.510000228881836,128256.0,-0.015240342146603747,1.9230611226854724,0.6470621234390639,57.7464731977355,60.97890529470479,0.2470567078357444,-0.017756253657280396,-0.21149796877104876,-0.8240998206550127,24.345326452468267,0.19999980926513672,0.1640916986102745,-0.025000238418581233,-0.5512580868612389,0.5012576100240764,-0.28812916263991006,0.2381286858027476,-0.3964379617980214,14.893543628545716,-34.953751917229546,0.26312892422132894,10,0.2900004386901873,0.035000562667848456,-0.30999970436096014,-0.884999752044676,0.7899999618530291,4,0.0964286257620599,-1.6087025027781003,8.529999732971191,-1.888917146157188,8.699999809265138,20.999618539004743,8.789999961853027,0.0964286257620599
2518,2009-10-05,8.529999732971191,8.529999732971191,8.350000381469728,8.350000381469728,138619.0,0.015476204802931326,-1.0000000000000198,-1.6363486613954352,58.33332229544023,59.18260904354167,0.1448282081802308,-0.13415747488620866,-0.3217815618580637,-0.9431885248352039,23.993650670540124,0.17999935150146307,0.2468238282261428,0.09199991226196325,-0.4309713486042739,0.6149711731281995,-0.16948571817115443,0.3534855426950809,-0.5055093055588884,42.55312673107009,-8.6279901740265,0.26148563043311823,10,0.10000038146972656,-0.09499955177307129,-0.3774998188018781,-0.9549999237060529,0.6100006103515625,0,0.09613138032454671,1.9230611226854724,8.399999618530272,-1.6087025027781003,8.529999732971191,-1.888917146157188,8.699999809265138,0.09613138032454671
2519,2009-10-06,8.779999732971191,8.779999732971191,8.579999923706055,8.590000152587889,130696.0,0.029308324481379433,1.1052657996576805,1.0555570272805022,65.0861985689134,59.370756992723,-0.14556194873144257,-0.37669272113373076,-0.5493982645099571,-1.1781578606192769,23.461665861010072,0.25,0.3127082853252716,0.324999904632568,-0.21989021452667323,0.8698900237918101,0.052554845052947385,0.5974449642121886,-0.7349991102924367,95.74458587223612,38.44522454475222,0.2724450595796209,10,-0.21499967575073242,-0.3449995517730713,-0.5824998617172241,-1.1749997138977042,0.26000022888183594,1,0.03189073976779655,-1.0000000000000198,8.529999732971191,1.9230611226854724,8.399999618530272,-1.6087025027781003,8.529999732971191,0.03189073976779655
2520,2009-10-07,8.739999771118164,8.850000381469727,8.539999961853027,8.75,112792.0,-0.004555804449835832,1.9523710048046794,-0.05263289982883969,65.36796340203225,59.868432503768155,-0.09869662974771742,-0.3266629533176353,-0.4895973598578749,-1.12464428392677,22.970624975368587,0.3100004196166992,0.33163737254545467,0.2679999351501472,-0.29070530460463573,0.8267051749049301,-0.011352684727244267,0.5473525550275387,-0.6748991570782863,78.84605509298316,14.747474301398455,0.27935261987739124,10,-0.14999961853027344,-0.30499958992004395,-0.4674999713897705,-1.1349997520446768,0.25,2,0.0526315846903187,1.1052657996576805,8.779999732971191,-1.0000000000000198,8.529999732971191,1.9230611226854724,8.399999618530272,0.0526315846903187
2521,2009-10-08,8.779999732971191,8.800000190734863,8.600000381469728,8.699999809265138,98570.0,0.004576654794112178,2.3333068425653365,-7.999809269502016,64.12555996279389,60.40913349040764,-0.11820605764832592,-0.3474608577847462,-0.5150485147952715,-1.154433284737328,22.85710293921325,0.19999980926513494,0.2649890112759614,0.28449993133544993,-0.2849494788925728,0.8539493415634727,-0.00022477377856233716,0.5692246364494622,-0.6952011273974144,86.53834867769504,21.954610797069734,0.28472470511401154,10,-0.18999958038330078,-0.3099997043609619,-0.554999828338623,-1.0999999046325684,0.4200000762939453,3,0.04669702276555343,1.9523710048046794,8.739999771118164,1.1052657996576805,8.779999732971191,-1.0000000000000198,8.529999732971191,0.04669702276555343
2522,2009-10-09,8.779999732971191,8.829999923706055,8.699999809265138,8.75,99219.0,0.0,-1.0000000000000273,0.3749970197649274,58.54921946957923,60.64397479021313,-0.11282661993961263,-0.3180894004487378,-0.4979430983589861,-1.1473120867006132,23.067301475382568,0.1300001144409162,0.24269536578229456,0.25549993515014613,-0.3096446604519656,0.8206445307522579,-0.027072362650908843,0.5380722329512011,-0.675897095694193,85.99987030029293,24.826312218680428,0.28257229780105575,10,-0.18999958038330078,-0.2849996089935303,-0.554999828338623,-1.0549998283386222,0.4700002670288086,4,0.041002348667468214,2.3333068425653365,8.779999732971191,1.9523710048046794,8.739999771118164,1.1052657996576805,8.779999732971191,0.041002348667468214
2523,2009-10-12,8.899999618530273,8.899999618530273,8.770000457763674,8.789999961853027,106222.0,0.013667413349507385,1.363628482005811,3.666687859617891,48.717950285460326,59.45482535563518,-0.22514997725444985,-0.39286176009184715,-0.603281415127551,-1.2538321844034988,23.982882373298953,0.1299991607665998,0.23482318734989072,0.33399982452392507,-0.21219847073207632,0.8801981197799265,0.06090067689592438,0.6070989721519258,-0.7769790301841173,100.0,40.72920420505965,0.2730991476280005,10,-0.2849998474121094,-0.4049994945526123,-0.6749997138977051,-1.0949997901916504,0.25,0,0.03258426677336379,-1.0000000000000273,8.779999732971191,2.3333068425653365,8.779999732971191,1.9523710048046794,8.739999771118164,0.03258426677336379
2524,2009-10-13,8.680000305175781,8.880000114440918,8.609999656677246,8.880000114440918,176552.0,-0.02471902503191592,1.7000071525641942,-1.8181857589970782,51.700686450755704,58.59709409227178,-0.025026868648074796,-0.13986649658711414,-0.37087465443732626,-1.0213358438570141,24.484029104920204,0.28999996185302734,0.21991382943656035,0.0885004997253418,-0.4265886745089009,0.6035896739595845,-0.16904408739177867,0.34604508684246227,-0.5384401247818502,38.88902134378138,-19.189194530584274,0.25754458711712114,10,-0.06500053405761719,-0.18500018119812012,-0.4550004005432129,-0.8750004768371582,0.34999942779541193,1,0.05299539423664301,1.363628482005811,8.899999618530273,-1.0000000000000273,8.779999732971191,2.3333068425653365,8.779999732971191,0.05299539423664301
2525,2009-10-14,8.850000381469727,8.850000381469727,8.649999618530272,8.680000305175781,124069.0,0.019585261557257816,1.3529490962537654,-0.8500011920940324,58.86078165082237,58.720906142614766,-0.19166764282345206,-0.2626905858337185,-0.5362297912938612,-1.1743703842932538,25.109864800347754,0.2000007629394549,0.2152916945314125,0.22000055313110423,-0.24697188068691567,0.6869729869491241,-0.013485663777906609,0.45348677004011506,-0.6902714008689763,83.33354526149806,24.051802332622557,0.23348621690901028,10,-0.2350006103515625,-0.35500025749206543,-0.6250004768371582,-1.0450005531311035,0.15999984741210938,2,0.02146887821396315,1.7000071525641942,8.680000305175781,1.363628482005811,8.899999618530273,-1.0000000000000273,8.779999732971191,0.02146887821396315
2526,2009-10-15,8.859999656677246,8.899999618530273,8.720000267028809,8.850000381469727,161163.0,0.0011298615566679437,3.0000211929512246,0.05881923952922169,56.37582990533013,58.568612443458605,-0.16755374878968432,-0.21852394467610203,-0.5394379079743885,-1.169089796894104,26.078102207854027,0.17999935150146484,0.19560824166679325,0.18849983215332067,-0.19380764100913517,0.5708073053157765,-0.00265390442790725,0.3796535687345486,-0.682465251873813,86.20690789149158,26.232908875220836,0.19115373658122828,10,-0.2349996566772461,-0.36499953269958496,-0.6349997520446777,-1.054999828338623,0.1400003433227539,3,0.014672699715393867,1.3529490962537654,8.850000381469727,1.7000071525641942,8.680000305175781,1.363628482005811,8.899999618530273,0.014672699715393867
2527,2009-10-16,8.880000114440918,8.960000038146973,8.850000381469727,8.880000114440918,103563.0,0.0022573880969170013,-2.666687859617891,0.0,56.08109327195442,58.31836477418241,-0.1255038375340689,-0.1908135913186655,-0.5477614611452104,-1.176572725352763,27.46629394123029,0.1099996566772461,0.1824994520688641,0.1720002651214596,-0.13204964041270806,0.47605017065562727,0.019975312354375774,0.32402521788854344,-0.6850163939188558,77.142903853385,14.355548110925078,0.15202495276708372,10,-0.13000011444091797,-0.38499999046325684,-0.692500114440918,-1.075000286102295,0.1999998092651385,4,0.036036001204980295,3.0000211929512246,8.859999656677246,1.3529490962537654,8.850000381469727,1.7000071525641942,8.680000305175781,0.036036001204980295
2528,2009-10-19,8.770000457763674,8.9399995803833,8.729999542236326,8.9399995803833,245882.0,-0.012387348565273015,1.4706014350067809,-100.0,49.333349439843204,56.568048204285724,0.02471964814067995,-0.05861637719033297,-0.424220935200875,-1.0542487589081482,27.877198902524935,0.21000003814697443,0.1837977027418276,0.04600057601928853,-0.23357811944201856,0.3255792714805956,-0.09378877171136502,0.18578992374994208,-0.5579164078373555,45.71446477130966,-15.803192007065142,0.13978934773065324,10,-0.02000045776367365,-0.2750003337860125,-0.5975005626678485,-0.9650006294250506,0.2699995040893537,0,0.05473198599566831,-2.666687859617891,8.880000114440918,3.0000211929512246,8.859999656677246,1.3529490962537654,8.850000381469727,0.05473198599566831
2529,2009-10-20,8.729999542236326,8.920000076293945,8.720000267028809,8.899999618530273,137582.0,-0.004561107575762557,-1.1052763667757544,1.0000056098778938,51.0344736868066,54.97543823592732,0.06356690168283485,-0.03705461033187696,-0.36216055843898864,-1.0036277315084172,26.683727228309056,0.19999980926513672,0.19597530117570727,0.01649966239929057,-0.2440484636140745,0.27704778841265565,-0.11377440060739197,0.1467737254059731,-0.5011571694938368,25.80639207036246,-33.61167208398186,0.13027406300668296,10,0.05000066757202326,-0.23499941825866522,-0.567499637603758,-0.9249997138977033,0.3500003814697301,1,0.04810997689770291,1.4706014350067809,8.770000457763674,-2.666687859617891,8.880000114440918,3.0000211929512246,8.859999656677246,0.04810997689770291
2530,2009-10-21,8.729999542236326,8.859999656677246,8.659999847412111,8.760000228881836,154923.0,0.0,-1.352937876560968,0.1764745481268809,57.81249417923259,54.27398648219829,0.06928527888527469,-0.030755638437399924,-0.3441595835501854,-0.9930594696908468,25.313026700728326,0.19999980926513494,0.1988117676220007,0.011499691009520419,-0.24612317987500099,0.2691225618940418,-0.11731174443274028,0.14031112645178112,-0.48473401313398945,23.33321677321217,-40.587059341001435,0.12881143544226112,10,0.055000305175783026,-0.23499941825866522,-0.5499997138977033,-0.9249997138977033,0.2300004959106463,2,0.034364284818509505,-1.1052763667757544,8.729999542236326,1.4706014350067809,8.770000457763674,-2.666687859617891,8.880000114440918,0.034364284818509505
2531,2009-10-22,9.31999969482422,9.56999969482422,9.130000114440918,9.359999656677246,825884.0,0.06758306798682323,-1.095240474022547,1.3333015449168941,76.43678727907911,56.261494016587164,-0.4873058948608495,-0.59204098095252,-0.9202150361313812,-1.5652808027645468,25.057625740521395,0.8400001525878942,0.17719782916550564,0.5639998435974132,0.20071654179236909,0.9272831454024573,0.38235819269489113,0.7456414944999352,-1.058639472489233,72.52746792090579,2.3062653700148417,0.18164165090252196,10,-0.2300000190734881,-0.5649998188018817,-1.1149998903274554,-1.5149998664855975,-0.1999998092651385,3,-0.0332617463619167,-1.352937876560968,8.729999542236326,-1.1052763667757544,8.729999542236326,1.4706014350067809,8.770000457763674,-0.0332617463619167
2532,2009-10-23,9.529999732971193,9.550000190734863,9.329999923706056,9.329999923706056,294587.0,0.02253219367202286,-1.2000047683761117,-5.000000000000222,77.47253207909417,59.45644754921315,-0.6478597427687305,-0.7739914702759894,-1.1083845835179833,-1.7538649886437394,24.93374781369886,0.23000049591064275,0.16416359033303252,0.7309998989105235,0.23224777554096931,1.2297520222800777,0.4816238372257473,0.9803759605952997,-1.2162939317366366,95.60439905932064,20.979391513417355,0.24937606168477675,10,-0.44000005722046076,-0.7749998569488543,-1.2874997854232806,-1.7249999046325701,-0.5799999237060565,4,-0.05561382453532915,-1.095240474022547,9.31999969482422,-1.352937876560968,8.729999542236326,-1.1052763667757544,8.729999542236326,-0.05561382453532915
2533,2009-10-26,9.380000114440918,9.520000457763672,9.350000381469727,9.43000030517578,162050.0,-0.01573972956277403,-2.0909201251918192,-0.2500011920940235,67.44187851736845,61.205468889947895,-0.4722766176906106,-0.6012629446886955,-0.9307550342210114,-1.584541386169251,24.724807011841772,0.17999935150146662,0.1510272100344512,0.5470002651214596,-0.01236408894053831,1.1063646191834575,0.26731808809046065,0.8266824421524586,-1.0160425574627752,79.12092173162112,6.871320955019783,0.2796821770309989,10,-0.2700004577636719,-0.5800004005432129,-1.1525001525878906,-1.575000286102295,-0.31999969482421875,0,-0.03198296237470166,-1.2000047683761117,9.529999732971193,-1.095240474022547,9.31999969482422,-1.352937876560968,8.729999542236326,-0.03198296237470166
2534,2009-10-27,9.270000457763672,9.449999809265137,9.1899995803833,9.420000076293944,294084.0,-0.011727042146609024,1.476203451407811,2.999980926586502,64.80449665681019,61.865881668390976,-0.3014889438630419,-0.47796454177317926,-0.7973801740770803,-1.4534258085942247,23.95824393239557,0.26000022888183594,0.15544200122278795,0.41300058364868164,-0.178842354350369,1.0048435216477323,0.11707911464915632,0.708922052648207,-0.8578012152716852,67.03304534460118,-4.201126297755465,0.29592146899952565,10,-0.15500068664550604,-0.32000064849853516,-1.0425004959106445,-1.4650006294250488,-0.4200000762939453,1,-0.024811271257059953,-2.0909201251918192,9.380000114440918,-1.2000047683761117,9.529999732971193,-1.095240474022547,9.31999969482422,-0.024811271257059953
2535,2009-10-28,9.149999618530273,9.34000015258789,9.149999618530273,9.270000457763672,227770.0,-0.012945073711716715,-2.166653421282683,0.8000076294139433,59.8930456738627,62.25668342045015,-0.15025937768750808,-0.33995178704213913,-0.6536270745683588,-1.3119941140079536,23.18849782139257,0.1900005340576172,0.17256370426975032,0.2704997539520271,-0.330358516214293,0.8713580241183472,-0.02992938113113297,0.5709288890351871,-0.6914883579449977,4.545346173269765,-62.07807243034995,0.3004291350831604,10,-0.0349998474121076,-0.19999980926513672,-0.6849994659423828,-1.169999599456787,-0.2999992370605469,2,-0.007650240190442803,1.476203451407811,9.270000457763672,-2.0909201251918192,9.380000114440918,-1.2000047683761117,9.529999732971193,-0.007650240190442803
2536,2009-10-29,9.15999984741211,9.34000015258789,9.119999885559082,9.119999885559082,275642.0,0.001092921234836286,-10.000023841880648,-0.3333306842565366,60.10638540716054,62.70393810213972,-0.12653595922962424,-0.31656441974439886,-0.645716712931641,-1.3050779140797566,23.199400195183024,0.2200002670288086,0.20342771978543794,0.24899997711181676,-0.3406619296031774,0.838661883826811,-0.04583097624568033,0.5438309304693139,-0.6570290494572752,9.30231010805344,-52.60348970906649,0.29483095335749715,10,-0.045000076293943536,-0.21000003814697266,-0.6949996948242188,-1.1349997520446777,-0.4600000381469709,3,-0.021834040676500743,-2.166653421282683,9.149999618530273,1.476203451407811,9.270000457763672,-2.0909201251918192,9.380000114440918,-0.021834040676500743
2537,2009-10-30,9.210000038146973,9.40999984741211,9.1899995803833,9.300000190734863,374776.0,0.005458536197354702,-2.3845916840282873,-2.250005960470162,58.56354551791613,63.72951544414783,-0.13946963626325548,-0.3191320603701673,-0.6813693182632221,-1.3357831247751717,24.070071414121337,0.25,0.2113366418843281,0.25850014686584544,-0.29344480446447996,0.8104450981961708,-0.017472328799316372,0.5344726225310072,-0.6643480843173624,22.50000596045595,-33.158374915154184,0.27597247566516264,10,-0.09500026702880682,-0.26000022888183594,-0.744999885559082,-1.1349999904632568,-0.4800004959106463,4,-0.009772003497841242,-10.000023841880648,9.15999984741211,-2.166653421282683,9.149999618530273,1.476203451407811,9.270000457763672,-0.009772003497841242
2538,2009-11-02,9.350000381469727,9.380000114440918,9.170000076293944,9.170000076293944,141030.0,0.015200905835275336,-1.3333298012121977,-2.0000000000000195,69.36414782931772,65.76614590442684,-0.21070250897914988,-0.41587216349424594,-0.8112246660570257,-1.4532431077543162,24.916651828082685,0.21000003814697443,0.22976522152420742,0.35750045776367223,-0.18434347844299737,0.8993443939703418,0.08657848966033654,0.6284224258670079,-0.7633745180003313,69.6971360864665,11.425242560849767,0.270921968103335,11,-0.23500061035156072,-0.40000057220458984,-0.8850002288818359,-1.2400002479553223,-0.6100006103515625,0,-0.042780808116043456,-2.3845916840282873,9.210000038146973,-10.000023841880648,9.15999984741211,-2.166653421282683,9.149999618530273,-0.042780808116043456
2539,2009-11-03,9.0600004196167,9.300000190734863,9.0,9.300000190734863,114963.0,-0.031016037435438237,1.5000039736467745,-1.3333298012122108,55.67567261054493,65.52872128568377,0.14642946040830473,-0.10943024439391102,-0.5084375301017641,-1.1386475176294928,24.71914461316658,0.35000038146972656,0.24263521976410196,0.05350046157836985,-0.47962448869687435,0.586625411853614,-0.21306201355925225,0.32006293671599195,-0.4340396028931117,14.634254133365587,-38.79583794371959,0.2665624751376224,11,0.22499942779541016,-0.1100006103515625,-0.5950002670288086,-0.9500002861022949,-0.3100004196166992,1,0.0,-1.3333298012121977,9.350000381469727,-2.3845916840282873,9.210000038146973,-10.000023841880648,9.15999984741211,0.0
2540,2009-11-04,9.199999809265137,9.3100004196167,9.050000190734863,9.100000381469727,118509.0,0.015452470547938413,-1.6000047683761296,-0.4166646798432794,58.58585615326591,63.54528449392675,0.0895253455134366,-0.22472223396073154,-0.6360159413178117,-1.2504327407361462,24.324035819093268,0.26000022888183594,0.28253348692102875,0.17049984931945872,-0.3538333815898316,0.694833080228749,-0.09166676613518732,0.43266646477410475,-0.5362774374175245,48.780459438588004,-0.4827832621290895,0.2621666154546452,11,0.07500028610229492,-0.25,-0.7349996566772461,-1.0699996948242188,-0.17999935150146484,2,-0.038043416853436485,1.5000039736467745,9.0600004196167,-1.3333298012121977,9.350000381469727,-2.3845916840282873,9.210000038146973,-0.038043416853436485
2541,2009-11-05,9.1899995803833,9.210000038146973,9.029999732971193,9.119999885559082,229227.0,-0.0010869814227348895,2.2727146622277385,0.7000009536797734,57.86800187442873,61.36700336007502,0.0884469319187442,-0.19228972572558156,-0.6153891326623331,-1.2142254666674273,23.871767785520863,0.18000030517577947,0.32665609374482507,0.1399996280670166,-0.37524178128475505,0.6552410374187883,-0.11762107660887011,0.3976203327429033,-0.4900261156166241,46.34137831576401,0.5797446727368865,0.2576207046758862,11,0.07000064849853516,-0.23999977111816406,-0.7249994277954102,-1.0599994659423828,0.06000041961669922,3,-0.03699665010206599,-1.6000047683761296,9.199999809265137,1.5000039736467745,9.0600004196167,-1.3333298012121977,9.350000381469727,-0.03699665010206599
2542,2009-11-06,9.140000343322754,9.289999961853027,9.079999923706056,9.220000267028807,118611.0,-0.005440613639120739,-1.099992370634592,-1.1428610354223179,59.68585681609712,60.50522317104488,0.08639201501699922,-0.12009460511757197,-0.560283276733017,-1.1358084621425135,23.412587140775443,0.21000003814697088,0.363912355455561,0.07200036048889125,-0.4284668006481116,0.5724675216258941,-0.17823322007961018,0.32223394105739267,-0.4052258293537747,36.8421845158473,-8.556715957560485,0.2502335805685012,11,0.08499956130981445,-0.1900005340576172,-0.6525002717971802,-0.9650001525878906,0.15999984741210938,4,-0.048140100386216966,2.2727146622277385,9.1899995803833,-1.6000047683761296,9.199999809265137,1.5000039736467745,9.0600004196167,-0.048140100386216966
2543,2009-11-09,9.1899995803833,9.25,9.079999923706056,9.18000030517578,142946.0,0.005470375840529895,1.6153834867769232,-0.12499105929478214,61.97917313418751,60.191298335197914,0.007383319793325072,-0.1552115878452831,-0.5977196473424264,-1.1590460921293868,22.7172972475323,0.17000007629394354,0.3147662546100225,0.10749959945678711,-0.38926357244302956,0.6042627713566038,-0.1408819864931221,0.35588118540669633,-0.4218160591801112,61.290104257996234,12.858810868130632,0.24838158594990856,11,0.015000343322753906,-0.22999954223632635,-0.6274994611740112,-1.0049993991851807,0.14000034332275568,0,-0.05005441340050509,-1.099992370634592,9.140000343322754,2.2727146622277385,9.1899995803833,-1.6000047683761296,9.199999809265137,-0.05005441340050509
2544,2009-11-10,9.140000343322754,9.25,9.119999885559082,9.25,96627.0,-0.005440613639120739,1.3636458215929879,-11.000762994752456,60.406120367353736,60.2483066344747,0.041351306201908855,-0.07271126951266282,-0.5306438443750494,-1.0834219975366786,22.820197699867666,0.13000011444091797,0.2398494934255666,0.0345003604888916,-0.4249948163902797,0.4939955373680629,-0.19524722795069493,0.26424794892847814,-0.33974417517472233,39.285835927547794,-11.811260797954624,0.22974758843958587,11,0.06499958038330078,-0.08500051498413086,-0.6075001955032349,-0.9550001621246338,0.25999927520751953,1,-0.04376373710935477,1.6153834867769232,9.1899995803833,-1.099992370634592,9.140000343322754,2.2727146622277385,9.1899995803833,-0.04376373710935477
2545,2009-11-11,9.039999961853027,9.199999809265137,9.020000457763672,9.170000076293944,253050.0,-0.010940960362521457,-1.11765035875169,1.1818229107964777,40.54054054054049,58.074323871516924,0.13869230284870326,0.04453665814799734,-0.4047054458929633,-0.9614712091006634,22.726559543694695,0.17999935150146484,0.19416199455953098,-0.07499999999999929,-0.5198773569390838,0.3698773569390852,-0.29743867846954153,0.14743867846954295,-0.20895405263794764,7.407237341716264,-39.28625879331347,0.22243867846954232,11,0.16499996185302734,0.014999866485595703,-0.5399998426437378,-0.7749998569488525,0.3800001144409162,2,-0.03207964193327084,1.3636458215929879,9.140000343322754,1.6153834867769232,9.1899995803833,-1.099992370634592,9.140000343322754,-0.03207964193327084
2546,2009-11-12,8.989999771118164,9.079999923706056,8.850000381469727,9.050000190734863,341148.0,-0.005530994573656467,2.833329359686475,0.4615412830576302,29.545436483423714,54.85008953435109,0.1810850479428563,0.11043769272425763,-0.33107010364721035,-0.8907062183540582,22.147406402584938,0.2299995422363299,0.1568283050198449,-0.13150019645690847,-0.5643257328332609,0.301325339919444,-0.3479129646450847,0.08491257173126776,0.5799999237060565,31.818073445997058,-8.329608515951975,0.21641276818817665,11,0.1250004768371582,0.09500026702881037,-0.4774996042251587,-0.6549997329711914,0.5100002288818359,3,0.0033371176206133946,-1.11765035875169,9.039999961853027,1.3636458215929879,9.140000343322754,1.6153834867769232,9.1899995803833,0.0033371176206133946
2547,2009-11-13,9.199999809265137,9.220000267028807,8.920000076293945,8.979999542236328,399415.0,0.023359292935872134,1.3076832788641235,-3.666645474052293,43.478245846331184,51.97387820290814,-0.03406499881171854,-0.07837805455611146,-0.5161193680723173,-1.0770724623398245,21.550279448545588,0.3000001907348615,0.1419491581504353,0.062499856948852184,-0.35616350343553904,0.4811632173332434,-0.14683182324334254,0.2718315371410469,0.35559989929199354,87.49994039529838,50.12239107194786,0.20933168019219522,11,-0.11999940872192383,-0.1100001335144043,-0.6699997186660767,-0.8349997997283936,0.21000003814697266,4,0.005434803453420622,2.833329359686475,8.989999771118164,-1.11765035875169,9.039999961853027,1.3636458215929879,9.140000343322754,0.005434803453420622
2548,2009-11-16,9.25,9.279999732971193,9.1899995803833,9.239999771118164,190927.0,0.005434803453420622,1.5714441416892935,0.04545553065408974,49.242406727740374,51.259070882596525,-0.11146357704751964,-0.0954688195953537,-0.5461985698221969,-1.1072193051479164,21.66155466990923,0.0900001525878924,0.12652653962075533,0.08850007057190012,-0.2950170870802946,0.47201722822409486,-0.10325850825419636,0.2802586493979966,0.29148772201538264,93.02330739187386,56.94335094226829,0.1917585788260972,11,-0.1699995994567871,-0.16000032424926758,-0.7074998617172241,-0.8849999904632568,0.22000026702880682,0,0.005405426025390625,1.3076832788641235,9.199999809265137,2.833329359686475,8.989999771118164,-1.11765035875169,9.039999961853027,0.005405426025390625
2549,2009-11-17,9.149999618530273,9.239999771118164,8.989999771118164,9.239999771118164,302656.0,-0.01081085205078125,4.555546136565931,-8.999809269502194,50.0,50.305086865566984,0.0029566721040286126,0.03964274508735599,-0.4325089032004037,-0.988703545991612,21.546582874247925,0.26000022888183594,0.10857872177083117,-0.032500314712525125,-0.3581657446812532,0.2931651152562029,-0.19533302969689004,0.1303324002718398,0.3776583566741962,69.76736965137577,28.4716828047503,0.16283271498436414,11,-0.07999944686889648,-0.059999942779541016,-0.5949996709823608,-0.7849996089935303,0.3200006484985334,1,0.019672165320231638,1.5714441416892935,9.25,1.3076832788641235,9.199999809265137,2.833329359686475,8.989999771118164,0.019672165320231638
2550,2009-11-18,9.029999732971193,9.15999984741211,8.979999542236328,9.149999618530273,185158.0,-0.013114742137918856,1.5714266251592293,1.3333298012122041,45.3900632469187,48.9186492402881,0.10762388605014728,0.19317442235737836,-0.2986423826244131,-0.8513367897950044,21.764200998574502,0.18000030517578125,0.05250241382602461,-0.16750020980834712,-0.426150581348244,0.09115016173154977,-0.29682539557829557,-0.038175024038398675,0.4841050903585824,41.86037743381404,-3.3384079820400103,0.12932518576994875,11,0.04000043869018377,0.07999992370605291,-0.4749997854232806,-0.66499972343445,0.4900007247924787,2,0.04097451788487905,4.555546136565931,9.149999618530273,1.5714441416892935,9.25,1.3076832788641235,9.199999809265137,0.04097451788487905
2551,2009-11-19,9.010000228881836,9.15999984741211,8.970000267028809,9.0,225320.0,-0.002214784571513695,-4.42858310626703,-0.08333532015672186,42.753620684531725,47.037289670114156,0.11108738152177011,0.19895951525031919,-0.26182135245427673,-0.815666787799266,19.852416760169685,0.18999958038330078,0.04412663761873681,-0.17199974060058665,-0.4368214442073768,0.09282196300620349,-0.3044105924039826,-0.03958888879719069,0.4908225056107387,25.000066227446123,-22.11696579266628,0.13241085180339515,11,0.05499982833862305,0.1049995422363299,-0.45500028133392334,-0.6450002193450928,0.5799999237060547,3,0.045504976359250326,1.5714266251592293,9.029999732971193,4.555546136565931,9.149999618530273,1.5714441416892935,9.25,0.045504976359250326
2552,2009-11-20,9.0,9.100000381469727,9.0,9.010000228881836,87051.0,-0.0011099032883240545,-18.999618539004388,-1.0,35.99996337885037,44.15071080841003,0.11079097243282376,0.17625427863891474,-0.2312227865998029,-0.7932482237051754,17.83731732595405,0.10000038146972656,0.015971396190199272,-0.15549998283386302,-0.3760711111094519,0.06507114544172588,-0.26578554697165657,-0.04521441869606946,0.48780628743211807,9.677349888327566,-33.154844147504804,0.11028556413779433,11,0.06500005722045898,0.11499977111816584,-0.43999993801116943,-0.6349999904632568,0.6999998092651367,4,0.05555555555555558,-4.42858310626703,9.010000228881836,1.5714266251592293,9.029999732971193,4.555546136565931,9.149999618530273,0.05555555555555558
2553,2009-11-23,9.079999923706056,9.149999618530273,9.0600004196167,9.100000381469727,87678.0,0.00888888041178415,-2.0,1.9999999999998224,50.96151641835945,43.101310369632884,0.015138680575532248,0.07655155429811877,-0.28507914071120233,-0.8541710248117695,15.688252874794673,0.14999961853027344,-0.009411238279547263,-0.06050004959106303,-0.256187852293726,0.13518775311159992,-0.15834395094239362,0.037343851760267555,0.39505024560681434,40.74068841283643,-5.424614554272104,0.09784390135133135,11,-0.01499986648559748,0.034999847412109375,-0.4574998617172259,-0.7149999141693133,0.7100000381469709,0,0.03634360423775873,-18.999618539004388,9.0,-4.42858310626703,9.010000228881836,1.5714266251592293,9.029999732971193,0.03634360423775873
2554,2009-11-24,9.039999961853027,9.130000114440918,9.0,9.079999923706056,197903.0,-0.0044052821794191566,-1.1666706403134413,1.9999523173758147,41.4893573848995,43.20673446345055,0.04409935962664058,0.10375662160305055,-0.22208519295170248,-0.796250566621115,14.290754973624626,0.13000011444091797,-0.037273810783240435,-0.08899998664855957,-0.27961120132861694,0.1016112280314978,-0.18430559398858826,0.006305620691469116,0.42254921170298054,36.84202601026959,-8.621007291857268,0.09530560734002864,11,0.02500009536743164,0.0749998092651385,-0.4174998998641968,-0.6749999523162842,0.6800003051757795,1,0.04756640564051917,-2.0,9.079999923706056,-18.999618539004388,9.0,-4.42858310626703,9.010000228881836,0.04756640564051917
2555,2009-11-25,9.079999923706056,9.130000114440918,9.039999961853027,9.039999961853027,135125.0,0.004424774559935951,-3.5000119209403238,-1.0,44.32990501584392,44.84945318927502,0.011588771652144558,0.061391126593095535,-0.2352508618505258,-0.8145624000506686,13.015197030225783,0.09000015258789062,-0.07533887084616175,-0.04550004005431951,-0.23705601535216303,0.146055935243524,-0.14127802770324038,0.05027794759460136,0.3702982740082259,57.89468400684733,12.024627152547275,0.09577798764892163,11,0.019999980926511896,0.034999847412109375,-0.4424997568130511,-0.7149999141693133,0.6499996185302717,2,0.04295158002199284,-1.1666706403134413,9.039999961853027,-2.0,9.079999923706056,-18.999618539004388,9.0,0.04295158002199284
2556,2009-11-26,8.960000038146973,9.109999656677246,8.84000015258789,9.109999656677246,189366.0,-0.013215846538256915,2.600002543137978,-3.7499940395296716,41.34613092126867,44.61255153093474,0.1417971630800423,0.1745906305134941,-0.08764592529748327,-0.6714359413658499,12.165377179034884,0.26999950408935547,-0.11162348269152744,-0.15549993515014648,-0.35992211062054125,0.04892224032024828,-0.25771102288534387,-0.0532888474149491,0.47829220324241817,38.709707190716735,-7.9593547380406235,0.10221108773519731,11,0.09999990463256836,0.24499988555908203,-0.3200000524520874,-0.5950000286102295,0.9099998474121094,3,0.06250004656612851,-3.5000119209403238,9.079999923706056,-1.1666706403134413,9.039999961853027,-2.0,9.079999923706056,0.06250004656612851
2557,2009-11-27,9.119999885559082,9.119999885559082,8.760000228881836,8.760000228881836,198362.0,0.017857125751218117,1.0,-2.400003814706967,46.95653399808603,44.35856567208426,-0.03435707978292335,0.007907927559589467,-0.22148090000070297,-0.806186010797262,11.17352655986596,0.3599996566772461,-0.09441009847160053,0.008999919891357067,-0.19056803885146323,0.20856787863417736,-0.09078405948005219,0.10878389926276633,0.29436067227824836,92.30774873821355,45.5264638265862,0.0997839793714099,11,-0.11999988555908203,0.03500032424926758,-0.1975001096725464,-0.49500012397766113,0.7100000381469744,4,0.051535117645453266,2.600002543137978,8.960000038146973,-3.5000119209403238,9.079999923706056,-1.1666706403134413,9.039999961853027,0.051535117645453266
2558,2009-11-30,8.949999809265137,9.119999885559082,8.949999809265137,9.100000381469727,141368.0,-0.01864035947666287,-1.2666590373012392,-0.41666865349005394,42.51966670971971,43.52741752871978,0.09902642808166284,0.1543163396188163,-0.036423286220701456,-0.6119877006098022,10.235210894319607,0.1700000762939453,-0.060061719384247425,-0.14100012779235804,-0.3186928471673287,0.03669259158261262,-0.22984648747984338,-0.05215376810487271,0.425099128834864,51.351253824364065,3.4722303441242204,0.08884635968748544,11,0.010000228881835938,0.1900005340576172,-0.027500033378601074,-0.2549998760223371,0.6900005340576172,0,0.08379888446741557,1.0,9.119999885559082,2.600002543137978,8.960000038146973,-3.5000119209403238,9.079999923706056,0.08379888446741557
2559,2009-12-01,9.0600004196167,9.09000015258789,9.0,9.0600004196167,74876.0,0.012290571250927806,2.0000317894268367,-0.0,50.781267462288895,44.126440219316464,-0.02803086970138935,0.04671060634321833,-0.1455742625388492,-0.7015352361555429,10.115579303201725,0.1400003433227539,-0.06064798240254987,-0.030999517440795543,-0.2086922368157662,0.14669320193417512,-0.11984587712828088,0.05784684224668979,0.27819259593021073,81.08115770942823,26.922657050317255,0.08884635968748544,12,-0.10000038146972656,0.04499959945678711,-0.10500073432922363,-0.3650004863738996,0.9299993515014648,1,0.08057389717728203,-1.2666590373012392,8.949999809265137,1.0,9.119999885559082,2.600002543137978,8.960000038146973,0.08057389717728203
2560,2009-12-02,8.850000381469727,9.09000015258789,8.739999771118164,9.029999732971193,307746.0,-0.023178811083968687,1.333334392970789,-100.0,45.13891188449951,44.391472574868445,0.17181982508443205,0.24152841616913534,0.07284644678777497,-0.4717762768549587,10.3208582546307,0.35000038146972656,-0.08171691282392857,-0.22349958419799876,-0.42352835615161055,-0.023470812244386963,-0.32351397017480465,-0.12348519822119286,0.4535010668772781,28.94752032204066,-26.878718955315527,0.10001438597680588,12,0.09499931335449219,0.22499942779541016,0.18249940872192383,-0.15500044822692693,1.1399993896484375,2,0.09830506757725122,2.0000317894268367,9.0600004196167,-1.2666590373012392,8.949999809265137,1.0,9.119999885559082,0.09830506757725122
2561,2009-12-03,8.850000381469727,8.869999885559082,8.8100004196167,8.850000381469727,231351.0,0.0,2.0000476848981927,-0.0,35.77238672020688,44.36618627946361,0.16398146504064215,0.22635589002312884,0.08337502275921516,-0.45181675923127784,10.639824475913489,0.05999946594238281,-0.09884260099061848,-0.20649962425232005,-0.4220305973781837,0.009031348873543621,-0.31426511081525277,-0.09873413768938732,0.40842093269897006,28.94752032204066,-21.92738143058665,0.10776548656293208,12,0.09499931335449219,0.22499942779541016,0.18249940872192383,-0.15500044822692693,0.8299999237060529,3,0.09943492913391938,1.333334392970789,8.850000381469727,2.0000317894268367,9.0600004196167,-1.2666590373012392,8.949999809265137,0.09943492913391938
2562,2009-12-04,8.699999809265138,8.84000015258789,8.670000076293945,8.800000190734863,219357.0,-0.016949216467680772,-1.125002980235081,-100.0,29.323314740281816,41.96194164856609,0.2983237068032736,0.3601686038078906,0.23915442320190472,-0.2833246353155623,10.836007408510376,0.18000030517578125,-0.10407332764155974,-0.3345001697540262,-0.5985155847683483,-0.07048475473970406,-0.46650787726118814,-0.20249246224686424,0.5169477814595158,6.666610152609542,-37.27084117343923,0.13200770750716148,12,0.20000028610229315,0.34000015258788885,0.3324999809265119,-0.004999876022338867,1.150000572204588,4,0.1344827703384479,2.0000476848981927,8.850000381469727,1.333334392970789,8.850000381469727,2.0000317894268367,9.0600004196167,0.1344827703384479
2563,2009-12-07,8.729999542236326,8.800000190734863,8.569999694824219,8.739999771118164,167336.0,0.003448245244699777,2.5384400950732124,0.10000190734137643,33.333333333333286,41.05571675394763,0.23854038794135057,0.30982471943736556,0.21443413588223947,-0.2952690001883429,11.152309493395936,0.23000049591064453,-0.10366772722809436,-0.2815004348754897,-0.5676932481312562,0.004692378380276807,-0.42459684150337296,-0.13840402824760645,0.43225329704525706,30.769174338847183,-9.49196734170992,0.143096406627883,12,0.12000036239624201,0.245000362396242,0.30250024795532404,-0.03499960899352672,0.9800004959106463,0,0.12600234125418375,-1.125002980235081,8.699999809265138,2.0000476848981927,8.850000381469727,1.333334392970789,8.850000381469727,0.12600234125418375
2564,2009-12-08,8.739999771118164,8.8100004196167,8.659999847412111,8.710000038146973,159323.0,0.0011455016501955573,-1.307699079338333,-2.999904634750564,37.39131228008486,40.28476200552995,0.20284077866161532,0.2828213447546126,0.20703698909984247,-0.28697240846569194,11.45995997791363,0.15000057220458807,-0.09352022990561615,-0.25150017738342356,-0.555250436662158,0.052250081895310885,-0.4033753070227899,-0.09962504774405723,0.35118269082853537,32.69229358471188,-7.062250718433482,0.15187512963936708,12,0.10500001907348633,0.20000028610229492,0.29250001907348633,-0.044999837875364435,0.8500003814697266,1,0.10297489654161018,2.5384400950732124,8.729999542236326,-1.125002980235081,8.699999809265138,2.0000476848981927,8.850000381469727,0.10297489654161018
2565,2009-12-09,8.75,8.779999732971191,8.609999656677246,8.760000228881836,163764.0,0.0011441909775424808,5.800106813153277,-0.33334392980894556,38.59649416335255,39.97924681020594,0.1576901139612339,0.2634903710584666,0.20271113358270654,-0.28002862631291947,12.418956007066093,0.1700000762939453,-0.11324555662424451,-0.22699995040893484,-0.54818853904872,0.09418863823085033,-0.3875942447288274,-0.06640565608904225,0.2786405298920016,60.00006357824734,17.619952183769335,0.16059429431989225,12,0.09499979019165039,0.19000005722045898,0.36749982833862305,-0.05500006675720037,0.6999998092651367,2,0.14171425955636163,-1.307699079338333,8.739999771118164,2.5384400950732124,8.729999542236326,-1.125002980235081,8.699999809265138,0.14171425955636163
2566,2009-12-10,9.020000457763672,9.020000457763672,8.770000457763674,8.779999732971191,231547.0,0.030857195172991014,1.083327041750926,-23.999523173755485,50.714301284461655,40.39677650869212,-0.11499744257413802,-0.004371393903646492,-0.05288007957438978,-0.5297463012557557,13.732152434214823,0.2700004577636719,-0.11367921905919509,0.04150047302246129,-0.28022352317968036,0.36322446922460294,-0.11936152507860953,0.20236247112353212,-0.4500007629394531,100.0,51.2738730105867,0.16086199810107088,12,-0.17500066757202148,-0.09000062942504883,0.0924994945526123,-0.32500052452087225,0.17999935150146484,3,0.10753872107840046,5.800106813153277,8.75,-1.307699079338333,8.739999771118164,2.5384400950732124,8.729999542236326,0.10753872107840046
2567,2009-12-11,9.25,9.31999969482422,9.100000381469727,9.100000381469727,414108.0,0.025498839308634835,-1.9333316379080383,0.6249965230728883,55.48386937993982,41.83724347204991,-0.36276591388868695,-0.24288586863147898,-0.26130974158680864,-0.7395164230857887,13.93351757420032,0.29999923706054865,-0.11511939453945885,0.2690000057220452,-0.06065057525121098,0.5986505866953014,0.10417471523541799,0.4338252962086724,-0.6710002899169929,90.66670735677062,39.239680345963016,0.16482529048662767,12,-0.30500030517578125,-0.30500030517578125,-0.14499998092651367,-0.5550000667572004,-0.06000041961669922,4,0.04648651947846272,1.083327041750926,9.020000457763672,5.800106813153277,8.75,-1.307699079338333,8.739999771118164,0.04648651947846272
2568,2009-12-14,9.300000190734863,9.3100004196167,9.199999809265137,9.300000190734863,201157.0,0.005405426025390625,9.999809269502194,0.0,58.33333333333334,42.676361902165965,-0.3999572234305173,-0.30456322182741147,-0.2929052547411324,-0.7719844983720279,13.889019740577965,0.1100006103515625,-0.10161531754185837,0.316500186920166,-0.02236953578922929,0.6553699096295613,0.14706532556546748,0.48593504827486456,-0.6913604812622083,97.18316858946179,42.09730913522672,0.16943486135469796,12,-0.35500049591064453,-0.35500049591064453,-0.21250033378601074,-0.6050002574920637,0.010000228881835938,0,0.05913980424245602,-1.9333316379080383,9.25,1.083327041750926,9.020000457763672,5.800106813153277,8.75,0.05913980424245602
2569,2009-12-15,9.329999923706056,9.359999656677246,9.260000228881836,9.3100004196167,132048.0,0.0032257776726800635,1.5000178816236514,100.0,58.06451017477453,44.1125394899743,-0.43318372811483385,-0.33770043341914935,-0.3118317263061652,-0.7844190220820408,14.576705133094736,0.09999942779541016,-0.10585362149094735,0.33749990463257085,-0.028466829517011405,0.7034666387821531,0.15451653755777883,0.5204832717073629,-0.6929058148193388,96.00003560384138,39.56467418241709,0.18298336707479151,12,-0.36500024795532404,-0.36500024795532404,-0.2474999427795428,-0.6349999904632568,0.25,1,0.040728844324574576,9.999809269502194,9.300000190734863,-1.9333316379080383,9.25,1.083327041750926,9.020000457763672,0.040728844324574576
2570,2009-12-16,9.399999618530273,9.399999618530273,9.270000457763672,9.270000457763672,190412.0,0.00750264688066693,1.0,6.500119212244904,64.66664335464267,47.32301244935606,-0.46596238551847513,-0.3990172219249679,-0.3684269348778493,-0.8375455156542078,15.29982087212865,0.12999916076660156,-0.087646388750386,0.38899960517883336,-0.01984473249913421,0.7978439428568009,0.1845774363398487,0.593421774017818,-0.7195311767761243,100.0,39.615474228376705,0.20442216883898423,12,-0.41499996185302734,-0.41499996185302734,-0.26999974250793457,-0.7049996852874738,0.20000076293945312,2,0.02021282359236154,1.5000178816236514,9.329999923706056,9.999809269502194,9.300000190734863,-1.9333316379080383,9.25,0.02021282359236154
2571,2009-12-17,9.420000076293944,9.479999542236328,9.31999969482422,9.31999969482422,178211.0,0.002127708359077385,-2.199984741269223,0.7692386695423528,61.02940609299013,50.84591148854587,-0.4432141676048289,-0.40762579244736763,-0.37580364346774076,-0.8434189219651334,16.14569185804485,0.1599998474121076,-0.08918173560194198,0.3885000705718973,-0.05938504094617869,0.8363851820899733,0.1645575148128593,0.6124426263309353,-0.6819691403977046,84.21063198630675,26.71313872228682,0.22394255575903826,12,-0.3950004577636701,-0.3950004577636701,-0.29000020027160467,-0.7250001430511439,0.2799997329711932,3,0.0031846850029959572,1.0,9.399999618530273,1.5000178816236514,9.329999923706056,9.999809269502194,9.300000190734863,0.0031846850029959572
2572,2009-12-18,9.5,9.529999732971193,9.3100004196167,9.399999618530273,145965.0,0.008492560834195917,1.7499940395297993,1.0000000000000355,71.65352675128582,55.10371075720726,-0.4445492276041083,-0.47247013286351347,-0.4419899375355172,-0.9075654824105079,17.116958085470728,0.21999931335449396,-0.06140324300463007,0.4434999942779534,-0.050432686324922926,0.9374326748808297,0.19653365397651612,0.6904663345793907,-0.687772203469752,90.90916972516784,31.286132604282358,0.246966340301438,12,-0.43000030517578125,-0.4500002861022949,-0.39999985694885254,-0.8050000667572004,0.32999992370605646,4,-0.03157896744577504,-2.199984741269223,9.420000076293944,1.0,9.399999618530273,1.5000178816236514,9.329999923706056,-0.03157896744577504
2573,2009-12-21,9.40999984741211,9.479999542236328,9.31999969482422,9.449999809265137,122163.0,-0.009473700272409569,2.200015258876339,-0.3999980926586431,63.99996643068972,58.06022788505224,-0.27708570507448194,-0.37574420087634763,-0.34280570466911264,-0.8041500977448983,18.212532923548576,0.18000030517577947,-0.01930798050955218,0.33699984550476003,-0.18166645753007238,0.8556661485395924,0.07766669398734471,0.5963329970221753,-0.5116394185089472,55.55551630962646,-1.2973130434098223,0.25933315151741615,12,-0.3400001525878906,-0.3600001335144043,-0.3249998092651367,-0.6800000667572004,0.31000041961669744,0,-0.023379412390671983,1.7499940395297993,9.5,-2.199984741269223,9.420000076293944,1.0,9.399999618530273,-0.023379412390671983
2574,2009-12-22,9.470000267028807,9.5,9.40999984741211,9.489999771118164,70740.0,0.006376240232692343,3.5000119209403238,0.49998807905972065,78.18177877383647,62.45859284177268,-0.24881096273385417,-0.42359634059994455,-0.38564315754325484,-0.8502501916852214,19.275542896652414,0.09000015258789062,0.052938344624081424,0.37550024986266983,-0.1722405994992151,0.9232410992245548,0.10162982518172825,0.6493706745436114,-0.49584312163748123,76.9232179995513,15.85728147456409,0.2738704246809423,12,-0.3200001716613734,-0.42000055313110174,-0.38500022888183416,-0.715000391006468,0.4299993515014666,1,-0.01689544275612853,2.200015258876339,9.40999984741211,1.7499940395297993,9.5,-2.199984741269223,9.420000076293944,-0.01689544275612853
2575,2009-12-23,9.470000267028807,9.529999732971193,9.380000114440918,9.449999809265137,136747.0,0.0,1.1428610354223143,-1.000047684898015,78.18177877383647,65.51053478503654,-0.1519137318363999,-0.41411214803214413,-0.37360677665248687,-0.8411585547337435,20.44769077542395,0.1499996185302752,0.12129059477332049,0.35600023269653214,-0.21676413555907814,0.9287646009521424,0.06961804856872789,0.6423824168243364,-0.4291420111278974,72.72743035988174,7.284834488340621,0.28638218412780503,12,-0.15500020980834783,-0.42000055313110174,-0.39000034332275213,-0.715000391006468,0.18999958038330256,2,0.011615591718643348,3.5000119209403238,9.470000267028807,2.200015258876339,9.40999984741211,1.7499940395297993,9.5,0.011615591718643348
2576,2009-12-28,9.520000457763672,9.579999923706056,9.449999809265137,9.460000038146973,72787.0,0.005279851037486072,-2.2499672178049486,2.999952317375815,90.99999332428614,69.4567707788528,-0.13804736930829264,-0.4427051305618743,-0.4110637716570409,-0.8807260393572687,20.78375958556245,0.13000011444091975,0.18860995024993343,0.3780004024505619,-0.2173713388008025,0.9733721437019263,0.0803145318248788,0.675686273076245,-0.420445224614328,77.77793476149218,4.698134414721508,0.29768587062568264,12,-0.13000059127807617,-0.44500064849853516,-0.43000054359436035,-0.765000581741333,0.029999732971191406,0,0.0084033529263976,1.1428610354223143,9.470000267028807,3.5000119209403238,9.470000267028807,2.200015258876339,9.40999984741211,0.0084033529263976
2577,2009-12-29,9.59000015258789,9.640000343322754,9.510000228881836,9.510000228881836,110489.0,0.007352908766630639,-2.250005960470162,1.3333227370261465,91.34614679235595,73.12486116318864,-0.172931737833375,-0.5013949751294575,-0.46809302783659845,-0.9375446620636261,20.892041320360562,0.13000011444091797,0.2621064750020192,0.4245000839233395,-0.20342812869702165,1.0524282965437006,0.11053597761315892,0.7384641902335201,-0.4231826627606061,84.37497206037929,5.697656184486945,0.31396410631018057,12,-0.1399998664855957,-0.4850001335144043,-0.5000002384185791,-0.8350002765655518,-0.23000049591064453,1,0.011470245560690984,-2.2499672178049486,9.520000457763672,1.1428610354223143,9.470000267028807,3.5000119209403238,9.470000267028807,0.011470245560690984
2578,2009-12-30,9.699999809265137,9.899999618530273,9.600000381469727,9.640000343322754,156218.0,0.011470245560690984,-3.285722070844687,0.7499940395298381,92.10525215057676,76.90716582716666,-0.24610506381359976,-0.5821739330576552,-0.560030457647759,-1.032152741316775,21.376939647382702,0.3099994659423828,0.3069525328246083,0.49699974060058594,-0.16537562632517577,1.1593751075263476,0.16581205713770508,0.8281874240634668,-0.45747306287857725,61.53846153846154,-22.007376151245715,0.3311876834628811,12,-0.11499977111816406,-0.4650001525878906,-0.6099998950958252,-0.9449999332427979,-0.4700002670288086,2,0.013402073917233137,-2.250005960470162,9.59000015258789,-2.2499672178049486,9.520000457763672,1.1428610354223143,9.470000267028807,0.013402073917233137
2579,2010-01-04,9.789999961853027,9.850000381469727,9.720000267028807,9.739999771118164,105328.0,0.009278366428618456,-1.8889171461571135,0.8333439298089456,92.62293992712992,80.01342100188748,-0.29501631549248586,-0.6478983214236589,-0.6292606233842761,-1.1017705894131335,21.88804248252781,0.15000057220458984,0.3315202385290945,0.5504999160766602,-0.15757313401512363,1.258572966168444,0.19646339103076826,0.904536441122552,-0.4291280984806001,78.84619969592433,-7.36084897532551,0.3540365250458919,1,-0.18499994277954102,-0.5550003051757812,-0.7000000476837158,-1.0350000858306885,-0.6400003433227539,0,-0.00715012207323551,-3.285722070844687,9.699999809265137,-2.250005960470162,9.59000015258789,-2.2499672178049486,9.520000457763672,-0.00715012207323551
2580,2010-01-05,9.720000267028807,9.880000114440918,9.720000267028807,9.800000190734863,140428.0,-0.00715012207323551,-2.9999999999998668,-1.599992370634608,84.31373282333534,82.6005684163703,-0.19539926554768705,-0.536905975708903,-0.5388761121428818,-1.0138241084163635,21.411772105127337,0.15999984741211115,0.347845142495828,0.4370002269744848,-0.27718990609856675,1.1511903600475364,0.07990516043795814,0.7940952935110115,-0.26208540772796773,60.00012715662903,-23.451697440778254,0.357095066536526,1,-0.11500024795532049,-0.4850006103515607,-0.6300003528594953,-0.965000391006468,-0.4300003051757795,1,0.018518451291821725,-1.8889171461571135,9.789999961853027,-3.285722070844687,9.699999809265137,-2.250005960470162,9.59000015258789,0.018518451291821725
2581,2010-01-07,9.729999542236328,9.800000190734863,9.640000343322754,9.779999732971193,124990.0,0.0010287319889732416,2.5555084611064607,0.6250029802350893,79.99999999999987,83.52795433289405,-0.17522780011363004,-0.5034075900022756,-0.5469744660937366,-1.011224753366072,20.708370779299273,0.15999984741210938,0.3652147408781605,0.4029995441436771,-0.307288873008682,1.1132879612960362,0.04785533556749755,0.7581437527198567,-0.19250942627419043,56.4101686294456,-25.049658883059003,0.3551442085761794,1,-0.11999988555908203,-0.49499988555908203,-0.6224997043609619,-0.9749996662139893,-1.7499995231628418,3,-0.007194213578362585,-2.9999999999998668,9.720000267028807,-1.8889171461571135,9.789999961853027,-3.285722070844687,9.699999809265137,-0.007194213578362585
2582,2010-01-08,9.869999885559082,9.899999618530273,9.770000457763672,9.770000457763672,193138.0,0.014388525170534239,-1.5999980926404531,-1.9999809265863602,82.02247672604442,85.53045547682237,-0.28745296718014757,-0.5810509811910904,-0.6901778437208819,-1.1351297261225106,19.620194677904205,0.1700000762939453,0.3711704242982634,0.4844998836517327,-0.20063481703299146,1.1696345843364568,0.1419325333093706,0.8270672339940948,-0.26725805913467937,90.00006357844946,10.09418534460471,0.3425673503423625,1,-0.23000001907348633,-0.6350002288818359,-0.7374999523162842,-1.1150000095367432,-1.8400001525878906,4,-0.03242144868637886,2.5555084611064607,9.729999542236328,-2.9999999999998668,9.720000267028807,-1.8889171461571135,9.789999961853027,-0.03242144868637886
2583,2010-01-11,9.829999923706056,10.1899995803833,9.829999923706056,9.949999809265137,324846.0,-0.00405268108579715,-5.000000000000148,-1.2000057220786227,77.77778955153977,85.48556778545607,-0.2029533956005256,-0.47897359465772915,-0.6490760829853937,-1.0755908111664318,18.490404535215067,0.3599996566772443,0.38543528692849094,0.3894999027252215,-0.24909966487802926,1.0280994703284723,0.07020011892359612,0.7087996865268469,-0.18999958038330256,34.5454261716342,-41.53495281836735,0.3192997838016251,1,-0.04500007629394709,-0.4500002861022967,-0.7524998188018817,-1.0750000476837176,-1.920000076293948,0,-0.047812845440146634,-1.5999980926404531,9.869999885559082,2.5555084611064607,9.729999542236328,-2.9999999999998668,9.720000267028807,-0.047812845440146634
2584,2010-01-12,9.640000343322754,9.890000343322754,9.609999656677246,9.829999923706056,108558.0,-0.019328543424003364,-1.239996948253829,1.5833313465099843,61.76474713126207,83.66145315850336,0.015306276247029516,-0.22987701234200664,-0.45661363848473613,-0.868715148765105,16.895862687183953,0.2800006866455078,0.3749628774742675,0.15450029373169016,-0.3971850501942775,0.7061856376576578,-0.12134237823129368,0.430342965694674,0.5499992370605469,5.172532860661587,-65.07803231571657,0.27584267196298407,1,0.17999935150146484,-0.26000070571899414,-0.5900001525878906,-0.885000467300415,-1.760000228881836,1,-0.042531201917478834,-5.000000000000148,9.829999923706056,-1.5999980926404531,9.869999885559082,2.5555084611064607,9.729999542236328,-0.042531201917478834
2585,2010-01-13,9.989999771118164,10.079999923706056,9.720000267028807,9.720000267028807,534003.0,0.03630699329153453,-1.6666690214223814,-1.4210531599315321,71.11112366979941,81.45157875244928,-0.2829269649255526,-0.5082751448945828,-0.7961638217227645,-1.1989932426729712,15.261743092995161,0.43999958038330256,0.3937766454065468,0.44249973297119105,-0.03485572066270315,0.9198551866050853,0.20382200615424395,0.6811774597881382,0.19999980926513672,65.51726972872895,-2.8448589613197157,0.23867772681694746,1,-0.1399998664855957,-0.6100001335144043,-0.9574997425079346,-1.190000057220459,-2.0699996948242188,2,-0.08408410128460597,-1.239996948253829,9.640000343322754,-5.000000000000148,9.829999923706056,-1.5999980926404531,9.869999885559082,-0.08408410128460597
2586,2010-01-14,9.989999771118164,10.09000015258789,9.880000114440918,10.020000457763672,327839.0,0.0,1.470587575312188,-0.11111385832612117,69.29135159083565,79.00104595228035,-0.23383682661439842,-0.4552185054585838,-0.785821522968158,-1.1822651282214238,15.195211835774632,0.21000003814697266,0.394032918937377,0.3939997673034661,-0.05389104675755085,0.841890581364483,0.1700543602729585,0.6179451743339737,0.1883998107910152,65.51726972872895,0.006893076478817761,0.22394540703050808,1,-0.09499979019165039,-0.6100001335144043,-0.9800000190734863,-1.0399999618530273,-1.9499998092651367,3,-0.0700700525828728,-1.6666690214223814,9.989999771118164,-1.239996948253829,9.640000343322754,-5.000000000000148,9.829999923706056,-0.0700700525828728
2587,2010-01-15,9.68000030517578,10.0,9.670000076293944,9.960000038146973,469072.0,-0.03103097828276391,-1.1999980926525657,9.333110814419285,59.06043103580691,75.32939916175037,0.10088038060041349,-0.11737039622240353,-0.47048064555754543,-0.8594057435526299,16.29792682372152,0.32999992370605646,0.38859487310374163,0.06250028610229386,-0.35576037202157984,0.48076094422616755,-0.146630042959643,0.2716306151642307,0.4870312782287609,12.06907891491549,-52.44089853819429,0.20913032906193682,1,0.21999931335449396,-0.3000006675720197,-0.6700005531311017,-0.7300004959106428,-1.7200002670288068,4,-0.17561985873009978,1.470587575312188,9.989999771118164,-1.6666690214223814,9.989999771118164,-1.239996948253829,9.640000343322754,-0.17561985873009978
2588,2010-01-18,9.850000381469727,9.899999618530273,9.760000228881836,9.760000228881836,185823.0,0.01756199079901366,-2.1110922731318613,-0.3214294229243068,61.87502197924681,71.9129638342078,-0.05096389089543507,-0.2572420828998645,-0.6375670863323144,-1.0184605693196307,17.460233899841665,0.21999931335449396,0.3724019052437342,0.20500035285949636,-0.19738717001036754,0.6073878757293603,0.0038065914245635213,0.4061941142944292,0.30589056340026843,50.00009934097199,-12.405161558370615,0.20119376143493223,1,0.049999237060546875,-0.4700007438659668,-0.8800003528594971,-0.9000005722045898,-1.900000572204589,0,-0.18477163228565996,-1.1999980926525657,9.68000030517578,1.470587575312188,9.989999771118164,-1.6666690214223814,9.989999771118164,-0.18477163228565996
2589,2010-01-19,9.710000038146973,9.880000114440918,9.699999809265137,9.880000114440918,214732.0,-0.014213232274196574,1.117649698751248,-1.8888865341414827,56.89655361410125,68.86661058873736,0.08548470046110701,-0.09203193235514817,-0.4868708549698706,-0.865343860648629,18.81394223136886,0.18000030517578125,0.34572214437931237,0.046000003814697266,-0.3286941434483861,0.42069415107778063,-0.14134706981684353,0.23334707744623806,0.43497308095916765,9.523798711177896,-49.44523501866373,0.18734707363154163,1,0.18999958038330078,-0.3100004196166992,-0.7975001335144043,-0.7600002288818359,-1.7899999618530273,1,-0.1853759200477172,-2.1110922731318613,9.850000381469727,-1.1999980926525657,9.68000030517578,1.470587575312188,9.989999771118164,-0.1853759200477172
2590,2010-01-20,9.59000015258789,9.8100004196167,9.5600004196167,9.699999809265137,264131.0,-0.012358381574423039,-1.941191650257774,0.6470565135926578,51.933695835440886,65.74813234823078,0.2068581479146303,0.04525226398861193,-0.3618622537617888,-0.733909938827928,19.873119114412003,0.25,0.300921307338875,-0.08349990844726562,-0.4391621807684487,0.27216236387391746,-0.26133104460785717,0.09433122771332592,0.5442734972696712,5.6603298275288125,-48.82565912651049,0.17783113616059198,1,0.2849998474121094,-0.1900005340576172,-0.6975002288818359,-0.6400003433227539,-1.5299997329711896,2,-0.1783107414951942,1.117649698751248,9.710000038146973,-2.1110922731318613,9.850000381469727,-1.1999980926525657,9.68000030517578,-0.1783107414951942
2591,2010-01-21,9.449999809265137,9.760000228881836,9.449999809265137,9.630000114440918,362935.0,-0.014598575713783979,-2.444443267070741,1.6363715179941565,46.27658306282945,61.776366385651336,0.338567662824385,0.197754315211089,-0.21805435555504005,-0.5841316094391864,20.439030269776307,0.3100004196166992,0.23855264320602743,-0.22500023841857875,-0.5763883033549551,0.12638782651779756,-0.4006942708867669,-0.04930620595039059,0.6613029113827906,0.0,-48.610652709707104,0.17569403246818796,1,0.36999988555908203,0.03000020980834961,-0.557499885559082,-0.5,-1.4499998092651367,3,-0.16190473691556284,-1.941191650257774,9.59000015258789,1.117649698751248,9.710000038146973,-2.1110922731318613,9.850000381469727,-0.16190473691556284
2592,2010-01-22,9.199999809265137,9.470000267028807,9.170000076293944,9.449999809265137,529046.0,-0.02645502698898372,1.0689603009655353,1.3888865341414827,37.623753494841225,57.314806823795955,0.5403578852762863,0.44704700920075346,0.03453855247955495,-0.32826283449059446,21.143533027890985,0.3000001907348633,0.19334510004318162,-0.4600002288818352,-0.8644490863448997,-0.055551371418770756,-0.6622246576133684,-0.2577758001503021,0.8716247366998235,4.109555038800432,-41.095074123806775,0.20222442873153262,1,0.43000030517578125,0.44500017166137695,-0.3125,-0.25,-1.0399999618530256,4,-0.12608694255013964,-2.444443267070741,9.449999809265137,-1.941191650257774,9.59000015258789,1.117649698751248,9.710000038146973,-0.12608694255013964
2593,2010-01-25,9.1899995803833,9.289999961853027,9.119999885559082,9.15999984741211,609096.0,-0.0010869814227348895,-2.0909201251918192,-0.11999893188476562,34.53606169588981,54.28939733097681,0.5029136566173573,0.46348332410369153,0.04545707455003267,-0.3090392987000623,21.94749241517084,0.1700000762939453,0.15801283059783522,-0.4590004444122311,-0.9021898422039225,-0.01581104662053967,-0.6805951433080768,-0.23740574551638538,0.8094950080079784,9.210483387249377,-30.427619846342637,0.2215946988958459,1,0.41500043869018555,0.4650001525878906,-0.24499988555908203,-0.23999977111816406,-0.8499994277954119,0,-0.13384108796499283,1.0689603009655353,9.199999809265137,-2.444443267070741,9.449999809265137,-1.941191650257774,9.59000015258789,-0.13384108796499283
2594,2010-01-26,9.3100004196167,9.350000381469727,9.149999618530273,9.1899995803833,296232.0,0.013057763298438996,1.0,4.000063578853673,39.698495111340364,50.799105268925814,0.37009949744791015,0.3487623232969028,-0.0706002465828135,-0.41663032894798135,22.59947331641408,0.20000076293945312,0.10611518582117618,-0.33099961280822754,-0.793163817500238,0.13116459188378293,-0.5620817151542337,-0.09991751046222141,0.6015446984913595,27.536287970720842,-9.13264049402796,0.2310821023460056,1,0.2949995994567871,0.3449993133544922,-0.36500072479248047,-0.3600006103515625,-0.7700004577636719,1,-0.1460795434000156,-2.0909201251918192,9.1899995803833,1.0689603009655353,9.199999809265137,-2.444443267070741,9.449999809265137,-0.1460795434000156
2595,2010-01-27,9.579999923706056,9.65999984741211,9.329999923706056,9.369999885559082,379553.0,0.029001019540284112,-1.275861842170184,1.7499880791544296,46.66667514377175,48.28525233036316,0.04003554077523752,0.09215087756695084,-0.3302137035362698,-0.6677338556132231,22.938378526688634,0.34999942779541016,0.06448159359893602,-0.06650009155273295,-0.5226752471426526,0.38967506403718666,-0.29458766934769365,0.16158748624222774,0.25239067114710423,71.87496740372765,36.145693864925136,0.22808757779496022,1,-0.019999980926515448,0.07499980926513494,-0.615000247955324,-0.619999885559082,-1.050000190734865,2,-0.1732776472476144,1.0,9.3100004196167,-2.0909201251918192,9.1899995803833,1.0689603009655353,9.199999809265137,-0.1732776472476144
2596,2010-01-28,9.600000381469727,9.779999732971193,9.5,9.640000343322754,368163.0,0.002087730472124294,-1.3333240615277169,-0.1904759742235487,43.661983812610636,46.57431375000802,-0.04593463150236232,0.08269070907511988,-0.33776966710059675,-0.669647894109481,23.198112394980065,0.2799997329711932,0.051902003997557955,-0.050499629974364524,-0.5033955743960092,0.4023963144472802,-0.2769476021851869,0.17594834223645783,-0.48000049591064453,72.72736467936286,42.05104658467009,0.22644797221082194,1,-0.09000062942504883,0.054999351501464844,-0.6150007247924805,-0.5450005531311035,-1.0200004577636719,3,-0.16041665631863833,-1.275861842170184,9.579999923706056,1.0,9.3100004196167,-2.0909201251918192,9.1899995803833,-0.16041665631863833
2597,2010-01-29,9.699999809265137,9.739999771118164,9.529999732971193,9.619999885559082,151713.0,0.010416606648103066,1.6250029802350587,-2.0,47.031960288819626,44.92508467329388,-0.1595803693466582,-0.009112485648209656,-0.43067598475714064,-0.7515941544242537,23.18380528367493,0.21000003814697088,-0.00751575258546211,0.04399981498718297,-0.4084740863453664,0.49647371631973236,-0.18223713567909172,0.27023676565345767,-0.5667999267578132,87.87879663612958,55.30870203257429,0.22623695066627433,1,-0.19999980926513672,-0.04500007629394531,-0.6750001907348633,-0.6449999809265137,-1.050000190734865,4,-0.17525771574153537,-1.3333240615277169,9.600000381469727,-1.275861842170184,9.579999923706056,1.0,9.3100004196167,-0.17525771574153537
2598,2010-02-01,9.829999923706056,9.90999984741211,9.68000030517578,9.710000038146973,261335.0,0.013402073917233137,-1.5555596763853188,1.5000000000000222,54.46008380692442,44.6543658058298,-0.3271156043403778,-0.13583846280106648,-0.5535380340097671,-0.8656356445237581,22.3100442742079,0.2299995422363299,-0.06342926184919229,0.16749992370605682,-0.29132580615638126,0.6263256535684949,-0.06191294122516311,0.39691278863727675,-0.6838640441894555,89.47369741930812,51.23052704255838,0.22941286493121912,2,-0.31500005722046076,-0.17500019073486506,-0.7700002193450945,-0.7600002288818377,-1.050000190734865,0,-0.1698881067401199,1.6250029802350587,9.699999809265137,-1.3333240615277169,9.600000381469727,-1.275861842170184,9.579999923706056,-0.1698881067401199
2599,2010-02-02,9.720000267028807,9.850000381469727,9.720000267028807,9.829999923706056,123396.0,-0.011190199138453094,-1.363645821592944,-0.9166646798432954,42.85715727398552,43.645861521223644,-0.24087926575537466,-0.03304618958715899,-0.4343075419164908,-0.7428693923097338,21.389064134061012,0.13000011444091975,-0.08809511434426298,0.06100025177001811,-0.3947882568713279,0.5167887604113641,-0.16689400255065578,0.288894506090692,-0.5433098287963851,67.24144734894907,31.10786266772339,0.2278942543206732,2,-0.20500040054321111,-0.06500053405761541,-0.6600005626678449,-0.6500005722045881,-0.9900007247924805,1,-0.14197531651537232,-1.5555596763853188,9.829999923706056,1.6250029802350587,9.699999809265137,-1.3333240615277169,9.600000381469727,-0.14197531651537232
2600,2010-02-03,9.899999618530273,9.899999618530273,9.729999542236328,9.75,149744.0,0.018518451291821725,1.2666734483679412,-1.3636371517993715,47.826082950327866,43.81802817539013,-0.4160308945381601,-0.2096161468449811,-0.598925583138751,-0.9082871664873817,20.365793812124174,0.17999935150146662,-0.13016641316129274,0.23199963569641113,-0.23581045209317608,0.6998097234859983,-0.0019054081983824744,0.46590467959120474,-0.6939768039306635,97.56091887717601,62.45313415924978,0.23390504389479397,2,-0.38499975204467773,-0.24499988555908203,-0.7999997138977051,-0.8299999237060547,-1.3299999237060547,2,-0.13737370798799564,-1.363645821592944,9.720000267028807,-1.5555596763853188,9.829999923706056,1.6250029802350587,9.699999809265137,-0.13737370798799564
2601,2010-02-04,9.65999984741211,9.9399995803833,9.539999961853027,9.880000114440918,406318.0,-0.024242402057162327,1.3529444763894927,-1.4666721767989521,49.49998855590825,45.137609848842025,-0.15992810887889242,0.026214570810028093,-0.3453714483176089,-0.6535163393593724,19.556081140658286,0.39999961853027344,-0.16146132339015118,-0.004500150680541992,-0.47140369770542456,0.4624033963443406,-0.23795192419298417,0.22895162283190018,-0.4258179514999991,31.707356785976497,-6.053816797628077,0.2334517735124416,2,-0.13000011444091797,-0.005000114440917969,-0.47749996185302734,-0.5900001525878906,-1.0399999618530273,3,-0.11697723936751847,1.2666734483679412,9.899999618530273,-1.363645821592944,9.720000267028807,-1.5555596763853188,9.829999923706056,-0.11697723936751847
2602,2010-02-05,9.550000190734863,9.649999618530273,9.420000076293944,9.550000190734863,149122.0,-0.011387128200288199,1.3000085831179784,-0.0,42.268034648863456,45.996717954727984,0.005520772008493324,0.11701064987076748,-0.2224937853517428,-0.5274789145265917,18.129205499327817,0.23999977111816584,-0.17756042122607418,-0.09849982261657786,-0.5576190921723754,0.36061944693921966,-0.32805945739447573,0.13105981216132,-0.27346923375448107,25.00004584977073,-10.74978905456804,0.22955963477789873,2,-0.005000591278076172,0.10499954223632812,-0.31750035285949707,-0.47500038146972656,-0.75,4,-0.1015707065608098,1.3529444763894927,9.65999984741211,1.2666734483679412,9.899999618530273,-1.363645821592944,9.720000267028807,-0.1015707065608098
2603,2010-02-08,9.359999656677246,9.600000381469727,9.210000038146973,9.600000381469727,157329.0,-0.01989534348302424,2.2499930461457764,-100.0,41.206019554638864,46.16422067065004,0.24828119963942363,0.2845853936941438,-0.02413658244737249,-0.3203069063988835,15.851270899504428,0.3900003433227539,-0.1752331314008888,-0.2650003433227539,-0.7330309582143251,0.20303027156881726,-0.4990156507685395,-0.030985035876968325,0.5799999237060547,20.54790583440023,-17.754331176568773,0.23401530744578578,2,0.21500015258789062,0.2950000762939453,-0.08249950408935547,-0.25499963760375977,-0.46000003814697266,0,-0.07585470771256642,1.3000085831179784,9.550000190734863,1.3529444763894927,9.65999984741211,1.2666734483679412,9.899999618530273,-0.07585470771256642
2604,2010-02-09,9.229999542236328,9.350000381469727,9.15999984741211,9.300000190734863,275797.0,-0.01388890162492451,1.2352868578865583,0.29166848791420136,40.999984741210966,45.53458840369884,0.4087211818192067,0.40295402166641026,0.11417140017549698,-0.17531365497839424,14.87973244888739,0.19999980926513672,-0.13334233548737195,-0.37450041770935094,-0.8745836606218909,0.12558282520318897,-0.6245420391656218,-0.1244587962530801,0.6954000473022468,8.974322921570042,-32.07482596347456,0.25004162145627024,2,0.32000017166137695,0.4250001907348633,0.18000030517578125,0.005000114440917969,-0.3599996566772461,1,-0.048754044591870715,2.2499930461457764,9.359999656677246,1.3000085831179784,9.550000190734863,1.3529444763894927,9.65999984741211,-0.048754044591870715
2605,2010-02-10,9.149999618530273,9.380000114440918,9.140000343322754,9.229999542236328,233881.0,-0.008667381113073303,-3.800068665598535,1.142845465320636,42.268034648863456,45.37970516328249,0.47082315236493777,0.43932079273819014,0.20043136059115874,-0.07919653083712319,13.219570466561237,0.23999977111816406,-0.08302569461800502,-0.41250033378601003,-0.9173350393793136,0.09233437180729354,-0.6649176865826618,-0.16008298098935825,0.7447839813232431,1.2499105929475718,-43.133119681608974,0.25241735279665145,2,0.3900003433227539,0.505000114440918,0.2700002193450928,0.08500003814697266,-0.4799995422363281,2,-0.04590164959606957,1.2352868578865583,9.229999542236328,2.2499930461457764,9.359999656677246,1.3000085831179784,9.550000190734863,-0.04590164959606957
2606,2010-02-11,9.289999961853027,9.34000015258789,9.199999809265137,9.199999809265137,383770.0,0.01530058460759176,-2.1111134658585176,-1.125002980235081,52.4590206650289,45.98271187175018,0.3153916445325642,0.257385638194048,0.07231548543769861,-0.20130359307435164,11.440254680132325,0.1900005340576172,-0.04695938452249848,-0.2375000000000007,-0.7137962463674867,0.2387962463674853,-0.4756481231837437,0.0006481231837422996,0.559496642608643,29.411731706724158,-19.236732169594017,0.23814812318374287,2,0.25,0.36499977111816406,0.12999987602233887,-0.05500030517578125,-0.6499996185302734,3,-0.07750272012758908,-3.800068665598535,9.149999618530273,1.2352868578865583,9.229999542236328,2.2499930461457764,9.359999656677246,-0.07750272012758908
2607,2010-02-12,7.980000019073486,8.779999732971191,7.71999979019165,8.779999732971191,4027661.0,-0.14101183510858084,1.6500008046629921,-8.88887063959649,30.670931287452902,43.33947270292001,1.5150783341814282,1.510963579743203,1.3740645521298198,1.1172376451348978,11.880941801719873,1.570000171661377,-0.0800295008736267,-1.4624999284744256,-2.296586344859973,-0.6284135120888781,-1.8795431366672002,-1.045456720281651,1.8269268097198488,13.829795059004777,-38.16290927692897,0.417043208192774,2,0.8499996662139893,0.9749996662139893,1.4424996376037598,1.2549996376037598,0.620000362396242,4,0.08020048433031235,-2.1111134658585176,9.289999961853027,-3.800068665598535,9.149999618530273,1.2352868578865583,9.229999542236328,0.08020048433031235
2608,2010-02-15,8.029999732971191,8.199999809265138,8.029999732971191,8.199999809265138,821235.0,0.006265628293007142,-1.0000000000000209,0.21250017136341723,29.084945931938208,41.809226998248086,1.321910220083696,1.3888288769079935,1.3217052970437155,1.0713665378199746,12.345444202952216,0.21999979019165217,-0.11130692750427684,-1.3215001821517944,-2.3441958818129667,-0.2988044824906222,-1.8328480319823814,-0.8101523323212074,1.6099729327340082,18.674691700421082,-34.90745981667449,0.5113478498305865,2,0.7999999523162842,0.9249999523162842,1.4075000286102295,1.2049999237060547,0.5799999237060547,0,0.09589047115432003,1.6500008046629921,7.980000019073486,-2.1111134658585176,9.289999961853027,-3.800068665598535,9.149999618530273,0.09589047115432003
2609,2010-02-16,7.9099998474121085,8.100000381469728,7.880000114440918,8.100000381469728,896817.0,-0.014943946394713192,1.315785775234629,1.117649698751252,21.305829705163788,38.86253219322986,1.2942670172918858,1.4409407893371844,1.4343563926346539,1.1870152516914745,13.220712629494935,0.22000026702881037,-0.16835272177348592,-1.3515000581741345,-2.5440608516964334,-0.15893926465183572,-1.947780454935283,-0.755219661412986,1.5763749882520068,11.445784343830494,-38.177424700038316,0.5962803967611491,2,0.9199998378753671,0.995000123977662,1.672499895095826,1.4699997901916513,0.6900005340576199,1,0.12515800129149945,-1.0000000000000209,8.029999732971191,1.6500008046629921,7.980000019073486,-2.1111134658585176,9.289999961853027,0.12515800129149945
2610,2010-02-17,7.880000114440918,8.050000190734862,7.860000133514403,8.0,936580.0,-0.0037926338242605384,-1.3750029802350434,0.6315765697936969,20.5479221644502,35.64563592751231,1.1260084631840357,1.4084763811916723,1.4632771846504227,1.2173949996135764,14.848550429460083,0.1900000572204581,-0.2651862629457291,-1.2959997892379764,-2.6266015663379374,0.03460198786198454,-1.961300677787957,-0.630698900687996,1.4650647175854008,9.876561015863073,-35.30296099336961,0.6653008885499804,2,0.804999589920044,1.0249998569488525,1.7199995517730713,1.4999995231628418,0.4499998092651367,2,0.12563448689599466,1.315785775234629,7.9099998474121085,-1.0000000000000209,8.029999732971191,1.6500008046629921,7.980000019073486,0.12563448689599466
2611,2010-02-18,7.920000076293945,7.980000019073486,7.880000114440918,7.9000000953674325,333054.0,0.005076137217272736,-2.3333333333333335,-0.16666666666665927,18.881109437178594,33.047088681769544,0.9088036420058341,1.3154177099583624,1.4226408394682473,1.1789695441485328,17.067842133905504,0.09999990463256836,-0.33481206272756836,-1.1794998407363888,-2.615524677993209,0.25652499652043126,-1.8975122593647988,-0.4614874221079788,1.2950595523856006,18.867952537606033,-20.046611412604516,0.7180124186284098,2,0.7400000095367432,0.9849998950958252,1.6949996948242188,1.4599995613098145,0.3299999237060547,3,0.09469696878474676,-1.3750029802350434,7.880000114440918,1.315785775234629,7.9099998474121085,-1.0000000000000209,8.029999732971191,0.09469696878474676
2612,2010-02-19,8.039999961853027,8.039999961853027,7.9000000953674325,7.940000057220459,580970.0,0.015151500555948827,1.7999999999999823,5.000000000000222,18.596475083990327,30.534917073919704,0.6169654252096297,1.1637223413607867,1.3082215655003715,1.0596612221944746,18.34997127917866,0.13999986648559481,-0.43747922676285356,-1.001499962806701,-2.512195499875606,0.5091955742622041,-1.7568477313411535,-0.24615219427224844,1.0554548797474865,52.94117647058808,19.57839100083646,0.7553477685344523,2,0.5099999904632568,0.8199999332427979,1.5974998474121094,1.3399996757507324,0.15999984741211115,4,0.07462691347220374,-2.3333333333333335,7.920000076293945,-1.3750029802350434,7.880000114440918,1.315785775234629,7.9099998474121085,0.07462691347220374
2613,2010-02-22,7.960000038146973,8.109999656677246,7.960000038146973,8.050000190734862,415881.0,-0.009950239314132636,-2.333319204848896,-0.900002384188047,18.79430825270221,28.067619686307616,0.5336053241487271,1.2088261917514043,1.392020425792028,1.1394155245442512,19.416015150076262,0.14999961853027344,-0.5408824101667324,-1.0199999094009407,-2.603626639094635,0.5636268202927548,-1.811813274247788,-0.22818654455409337,1.0254183993408326,40.00003814704563,10.471471097154009,0.7918133648468477,2,0.5899999141693115,0.8699996471405029,1.679999589920044,1.419999599456787,0.189999580383299,0,0.08040205279593726,1.7999999999999823,8.039999961853027,-2.3333333333333335,7.920000076293945,-1.3750029802350434,7.880000114440918,0.08040205279593726
2614,2010-02-23,7.949999809265138,8.050000190734862,7.920000076293945,8.0,528390.0,-0.0012563101550139288,-1.3636458215929557,0.5555567329292598,13.207545472277602,24.838676444464742,0.38324567727806436,1.1717929107229432,1.4054593269793534,1.1476724418087825,20.846189748926548,0.1300001144409162,-0.630800975687162,-0.9620001077651965,-2.6017638635698868,0.6777636480394937,-1.7818819856675416,-0.1421182298628514,0.9341851364389759,35.99993896472792,14.454191274406128,0.8198818779023453,2,0.5800001621246329,0.879999876022338,1.689999818801879,1.4299998283386222,0.11999988555908114,1,0.08301885072285509,-2.333319204848896,7.960000038146973,1.7999999999999823,8.039999961853027,-2.3333333333333335,7.920000076293945,0.08301885072285509
2615,2010-02-24,7.920000076293945,8.0,7.869999885559082,8.0,323547.0,-0.003773551407665443,2.250005960470162,1.5999923706346009,14.344260853421417,20.603703132063913,0.24632529427195493,1.1289341809010764,1.4382976441220379,1.1771737635565103,22.958254142312192,0.13000011444091797,-0.7152852134205681,-0.9089998483657844,-2.5742470581453087,0.7562473614137399,-1.7416234532555457,-0.07637624347602223,0.871050056969171,20.833432674502696,0.5493876684091639,0.8326236048897621,2,0.3299996852874756,0.9099996089935303,1.7299995422363281,1.4599995613098145,0.18000030517578303,2,0.08585862356379925,-1.3636458215929557,7.949999809265138,-2.333319204848896,7.960000038146973,1.7999999999999823,8.039999961853027,0.08585862356379925
2616,2010-02-25,8.060000419616701,8.100000381469728,7.9000000953674325,7.96999979019165,676293.0,0.01767681085531847,1.3529368866000393,-1.125008940705265,19.83806457416908,19.40005127503238,-0.09666417158287466,0.914534006804379,1.2941169731942832,1.0401984607087407,24.591615952497047,0.2000002861022958,-0.7964671821155438,-0.6919995069503759,-2.3495384448880436,0.9655394309872927,-1.5207689759192107,0.13676996201845792,0.645365686200698,79.1669646901755,57.02242684988481,0.8287694689688342,2,-0.030000448226930487,0.7699992656707746,1.5774993896484357,1.3199992179870588,0.06999969482421697,3,0.033498696033838815,2.250005960470162,7.920000076293945,-1.3636458215929557,7.949999809265138,-2.333319204848896,7.960000038146973,0.033498696033838815
2617,2010-02-26,8.0,8.060000419616701,7.989999771118164,8.050000190734862,230779.0,-0.007444220408558522,-1.0000000000000508,-0.555553789504327,20.94018017107453,18.49507730160308,-0.03746863371893383,0.8860740517113115,1.3417389586929254,1.1049814632569976,26.31324666450629,0.07000064849853693,-0.8871805072454464,-0.6669999361038208,-2.2939193994221636,0.9599195272145211,-1.4804596677629913,0.1464597955553506,0.6265368005673384,54.16676600783603,30.505802634709067,0.8134597316591711,2,-0.015000104904174805,0.8299996852874756,1.6499998569488525,1.3799996376037598,0.1400003433227539,4,0.03125,1.3529368866000393,8.060000419616701,2.250005960470162,7.920000076293945,-1.3636458215929557,7.949999809265138,0.03125
2618,2010-03-01,8.159999847412111,8.189999580383299,8.029999732971191,8.079999923706055,277524.0,0.019999980926513894,1.2857220708447192,-1.5999923706346648,27.42616568583078,19.175114632788304,-0.19789999784397772,0.626677157258575,1.169352770668402,0.9486674126489962,27.32571051877023,0.189999580383299,-1.020831291161782,-0.42350008487701274,-1.9684513238703758,1.1214511541163503,-1.1959757043736943,0.3489755346196688,0.3940139923251724,90.62507450587808,62.41687373383455,0.7724756194966814,3,-0.1349999904632604,0.6699998378753644,1.4775002002716047,1.2199997901916486,-0.09999942779541016,0,0.004901956201103674,-1.0000000000000508,8.0,1.3529368866000393,8.060000419616701,2.250005960470162,7.920000076293945,0.004901956201103674
2619,2010-03-02,8.340000152587889,8.369999885559082,8.189999580383299,8.199999809265138,327823.0,0.022058861340893632,-1.2499925494566786,1.7500059604700786,33.60325144991296,20.625706775617502,-0.34697879235175755,0.35625516187289463,0.9778352356170394,0.7694452290272924,28.113085316025956,0.21000003814697088,-0.9770971761041825,-0.17449977397918914,-1.6261842538110454,1.277184705852667,-0.9003420138951164,0.551342465936739,0.14729256318574357,94.00005340576136,59.8048819988643,0.7258422399159279,3,-0.22000026702880682,0.48999953269958674,1.28999972343445,1.039999485015871,-0.3800001144409162,1,-0.02278183819920676,1.2857220708447192,8.159999847412111,-1.0000000000000508,8.0,1.3529368866000393,8.060000419616701,-0.02278183819920676
2620,2010-03-03,8.539999961853027,8.600000381469728,8.199999809265138,8.300000190734862,687639.0,0.023980792039083987,1.2222216335353486,1.7142798754777437,35.177864048246136,22.436457287958333,-0.4956332622119781,0.051799261008504516,0.7661481067644864,0.5720331154337828,28.454017247493912,0.40000057220458984,-0.9250879493953104,0.09350001811981201,-1.2041620974791538,1.3911621337187787,-0.5553310396796718,0.7423310759192949,-0.820000171661377,91.42851498664491,54.289015181843794,0.6488310577994832,3,-0.30499982833862305,0.28999972343444824,1.0899999141693115,0.8399996757507324,-0.6100001335144052,2,-0.055035160319465315,-1.2499925494566786,8.340000152587889,1.2857220708447192,8.159999847412111,-1.0000000000000508,8.0,-0.055035160319465315
2621,2010-03-04,8.529999732971191,8.529999732971191,8.319999694824219,8.529999732971191,1099993.0,-0.0011709869937359674,1.0,0.0,72.35771160036234,28.40992801199967,-0.4358379822246299,-0.028667709762618898,0.7634590721342569,0.5839504746019006,29.69633682614674,0.2200002670288086,-0.8358384165945019,0.13999979496002268,-1.0270205472052716,1.307020137125317,-0.44351037612262445,0.7235099660426698,-0.7923999309539793,88.52449533481726,46.43561384236529,0.583510171082647,3,-0.2949995994567871,0.2999999523162842,1.0775001049041748,0.8499999046325684,-0.5299997329711914,3,-0.050410242082350565,1.2222216335353486,8.539999961853027,-1.2499925494566786,8.340000152587889,1.2857220708447192,8.159999847412111,-0.050410242082350565
2622,2010-03-05,8.579999923706055,8.689999580383299,8.420000076293945,8.5,356447.0,0.0058616872567529565,-1.249998013176598,100.0,72.35772231651268,34.361418463534164,-0.44833051672559954,-0.1634437506063282,0.698509968118529,0.5361776259085396,31.301104472561793,0.2699995040893537,-0.7339403064416441,0.23849999904632568,-0.7989718935570256,1.275971891649677,-0.28023594725534906,0.7572359453480013,-0.8251521100997925,83.3333814987142,36.70134103932581,0.5187359463016756,3,-0.3000001907348633,0.2499997615814209,1.0024998188018799,0.7999997138977051,-0.6599998474121094,4,-0.052447530683748966,1.0,8.529999732971191,1.2222216335353486,8.539999961853027,-1.2499925494566786,8.340000152587889,-0.052447530683748966
2623,2010-03-08,8.649999618530272,8.760000228881836,8.609999656677246,8.609999656677246,215237.0,0.008158472662780802,-6.500035762820971,0.4999999999999778,81.3559143956292,41.933459455017676,-0.4583624694396189,-0.30499964819628644,0.6169679661926804,0.4669188743332793,32.405559244385394,0.18000030517578125,-0.622773311566803,0.3439996957778906,-0.5901791456612226,1.2781785372170038,-0.12308972494166603,0.8110891164974472,-0.8577457342529282,80.70166926277687,28.395281803691645,0.4670894207195566,3,-0.3349995613098127,0.18000006675720392,0.927500247955324,0.7300000190734881,-0.7499995231628391,0,-0.05895945638136013,-1.249998013176598,8.579999923706055,1.0,8.529999732971191,1.2222216335353486,8.539999961853027,-0.05895945638136013
2624,2010-03-09,8.779999732971191,8.779999732971191,8.510000228881836,8.680000305175781,359160.0,0.015028915627051553,4.400020980955015,2.4999880790597873,85.15621623957469,49.8014544979236,-0.5120982397668392,-0.49586440912291607,0.4747638911757406,0.34193593142220635,33.51100951174934,0.26999950408935547,-0.5098497406867981,0.4964998006820682,-0.3626372870713279,1.3556368884354635,0.06693125680537015,0.9260683445587663,-0.9296810680175787,100.0,40.57805977242619,0.4295685438766977,3,-0.4399998188018799,0.04999995231628418,0.8050000667572021,0.5999999046325684,-1.049999713897705,1,-0.08200448009704431,-6.500035762820971,8.649999618530272,-1.249998013176598,8.579999923706055,1.0,8.529999732971191,-0.08200448009704431
2625,2010-03-10,8.729999542236326,8.779999732971191,8.720000267028809,8.75,198826.0,-0.005694782717031499,-2.0000476848981927,-0.2000057220786582,81.3953058557038,56.641147973649666,-0.3744991061400107,-0.5048255667553718,0.5117274955197662,0.3939990638323021,34.80693213552494,0.05999946594238281,-0.3865575597144755,0.4674996137619001,-0.3200046032495347,1.255003830773334,0.07374750525618268,0.8612517222676175,-0.8053063918413077,89.13039421990445,23.563328725135676,0.3937521085057171,3,-0.3449997901916486,0.10000014305114924,0.8550002574920672,0.6500000953674334,-0.929999351501464,2,-0.08820155148508824,4.400020980955015,8.779999732971191,-6.500035762820971,8.649999618530272,-1.249998013176598,8.579999923706055,-0.08820155148508824
2626,2010-03-11,8.569999694824219,8.770000457763674,8.560000419616701,8.729999542236326,358924.0,-0.018327589438924652,-1.3333545262846038,7.9998092695013945,69.92478884732395,62.083882271010715,-0.15035994363848637,-0.423231327252779,0.6549508559605961,0.5549927450893719,36.35889390214966,0.21000003814697266,-0.2463079825128638,0.3434997797012329,-0.29864358920397116,0.9856431486064379,0.022428095248629987,0.664571464153835,-0.576882017823106,41.666600439220424,-24.444277402924037,0.3210716844526023,3,-0.16499996185302734,0.25999999046325684,1.0150001049041748,0.809999942779541,-0.5699996948242188,3,-0.07467910026556002,-2.0000476848981927,8.729999542236326,4.400020980955015,8.779999732971191,-6.500035762820971,8.649999618530272,-0.07467910026556002
2627,2010-03-12,8.619999885559082,8.75,8.510000228881836,8.600000381469728,319790.0,0.005834328181488768,-1.4,-0.12499701976490935,75.3845871694237,67.4125957691877,-0.11528813195901044,-0.445675970211477,0.5861526453816257,0.5059678761832327,34.70844996685686,0.23999977111816406,-0.10666001901575584,0.3614999771118157,-0.29259699640254233,1.0155969506261746,0.034451490354635794,0.6885484638689947,-0.5639316440803626,40.74068841283577,-27.488581544041743,0.3270484867571794,3,-0.13500022888183594,0.06499981880187988,0.9724998474121094,0.7599997520446777,-0.6999998092651367,4,-0.07192574173901745,-1.3333545262846038,8.569999694824219,-2.0000476848981927,8.729999542236326,4.400020980955015,8.779999732971191,-0.07192574173901745
2628,2010-03-15,8.800000190734863,8.800000190734863,8.619999885559082,8.619999885559082,233859.0,0.020881706214095352,1.0,9.000238424491764,78.91155359255941,72.4468515628151,-0.2178684286859589,-0.5955670370858996,0.3855122049338675,0.32975586836702675,32.89375476211648,0.18000030517578125,0.020235056597366352,0.5030002593994141,-0.18427027361929227,1.1902707924181204,0.15936499289006,0.8466355259087672,-0.6860174299367454,100.0,26.549928480817115,0.3436352665093533,3,-0.3000001907348633,-0.1400001049041748,0.799999475479126,0.5799994468688965,0.1399993896484375,0,-0.10000001083720789,-1.4,8.619999885559082,-1.3333545262846038,8.569999694824219,-2.0000476848981927,8.729999542236326,-0.10000001083720789
2629,2010-03-16,8.899999618530273,9.020000457763672,8.789999961853027,8.800000190734863,352298.0,0.011363571094088698,-2.8333452542736572,0.5555514347475946,81.81814803989074,77.62910533966449,-0.25711676038118547,-0.650970943786394,0.26270767125910055,0.23480338983570448,30.472877471820386,0.23000049591064453,0.1551545875124507,0.553499698638916,-0.1585696817550737,1.2655690790329057,0.19746500844192205,0.9095343888359109,-0.7174151147384809,76.47043423951052,-3.485118218858858,0.35603469019699463,3,-0.22999954223632812,-0.34999966621398926,0.7150001525878906,0.48000001907348633,0.0,1,-0.11235950180051568,1.0,8.800000190734863,-1.4,8.619999885559082,-1.3333545262846038,8.569999694824219,-0.11235950180051568
2630,2010-03-17,8.869999885559082,8.989999771118164,8.800000190734863,8.989999771118164,159701.0,-0.00337075665809361,2.1666626930198922,-1.2000057220786404,78.32165360422115,78.29176556231548,-0.19599473132230294,-0.572344469499102,0.2713401515902447,0.26972686271300006,27.894520740950636,0.18999958038330078,0.26840501010842743,0.4739999771118164,-0.23916619974028563,1.1871661539639184,0.11741688868576539,0.8305830655378674,-0.5869254672906639,70.5881362968282,-9.076088298763352,0.35658308842605085,3,-0.14999961853027344,-0.31999993324279785,0.7324998378753662,0.5099997520446777,0.029999732971191406,2,-0.12852309821802677,-2.8333452542736572,8.899999618530273,1.0,8.800000190734863,-1.4,8.619999885559082,-0.12852309821802677
2631,2010-03-18,8.670000076293945,8.899999618530273,8.659999847412111,8.899999618530273,143294.0,-0.022547893105472228,1.0869586850878057,1.9166646798432794,71.33758619516675,78.17841710438816,0.029002492154505788,-0.33020540397959053,0.4468857906504766,0.46411678934757106,25.356225821129176,0.2399997711181623,0.354126708286552,0.23650016784668004,-0.4496414059821916,0.9226417416755508,-0.10657061906775489,0.579570954761115,-0.298494533286096,31.37250502081253,-49.388863442812095,0.34307078691443554,3,0.0950002670288086,-0.1400001049041748,0.9274997711181641,0.7099995613098145,0.22999954223632812,3,-0.10034600667858018,2.1666626930198922,8.869999885559082,-2.8333452542736572,8.899999618530273,1.0,8.800000190734863,-0.10034600667858018
2632,2010-03-19,8.640000343322754,8.779999732971191,8.640000343322754,8.770000457763674,169006.0,-0.0034601767828374985,-1.1538348677695045,0.5652190138158736,66.66668874246741,76.5462809207035,0.07644761991820559,-0.266620147342433,0.44706524186142005,0.4849221382272244,22.97366993232147,0.1399993896484375,0.42504945548018824,0.1765004158020016,-0.48936726989974844,0.8423681015037507,-0.15643342704887253,0.5094342586528757,-0.19067541054420545,5.0001072882071185,-71.43549003785094,0.3329338428508746,3,0.125,-0.2700002193450928,0.9574995040893555,0.7399992942810059,0.14999961853027344,4,-0.07407411086706317,1.0869586850878057,8.670000076293945,2.1666626930198922,8.869999885559082,-2.8333452542736572,8.899999618530273,-0.07407411086706317
2633,2010-03-22,8.600000381469728,8.789999961853027,8.5,8.789999961853027,315130.0,-0.004629625030505791,2.0526379191784327,1.4615339471077682,60.00001467192131,73.75114741318646,0.12137299785707611,-0.18573741528319765,0.4574548049057743,0.517796841176029,20.94715845392125,0.28999996185302734,0.41746244172700564,0.10450043678283905,-0.5196949010553151,0.7286957746209932,-0.20759723213623893,0.416598105701917,0.42000007629394354,19.23082566115282,-52.71169565920205,0.3120976689190772,3,0.1599998474121076,-0.16000008583069025,0.29249930381774725,0.35499930381774725,0.39999961853027166,0,-0.07906979942012182,-1.1538348677695045,8.640000343322754,1.0869586850878057,8.670000076293945,2.1666626930198922,8.869999885559082,-0.07906979942012182
2634,2010-03-23,8.609999656677246,8.720000267028809,8.550000190734862,8.680000305175781,311935.0,0.00116270636790472,1.2666590373012627,0.36842527945229203,53.15314309083631,70.61312932820118,0.09467984705241861,-0.15152467969078032,0.423476012543059,0.5024144962037109,18.741272548702682,0.1700000762939471,0.40675682572405947,0.08149971961975133,-0.4887179563272106,0.6517173955667133,-0.20360911835373052,0.3666085575932332,0.39960079193115305,22.448920011989053,-45.08604483747201,0.285108837973481,3,0.15000057220458984,-0.169999361038208,0.2825000286102295,0.3450000286102295,0.1700000762939453,1,0.03832751879962415,2.0526379191784327,8.600000381469728,-1.1538348677695045,8.640000343322754,1.0869586850878057,8.670000076293945,0.03832751879962415
2635,2010-03-24,8.600000381469728,8.770000457763674,8.569999694824219,8.720000267028809,408602.0,-0.0011613560518278776,-1.2222151580174507,1.7142681979809287,53.153188758305035,68.74961820719909,0.09420628700393685,-0.09272341110732718,0.3976019185082347,0.5088339776083135,16.245172943922654,0.2000007629394549,0.3784184450044972,0.03750042915344487,-0.4558605793908068,0.5308614376976966,-0.20918007511868097,0.2841809334255707,0.39940805816650204,25.00011920940368,-38.232417332994714,0.24668050427212576,3,0.1599998474121076,-0.16000008583069025,0.2674994468688947,0.35499930381774725,0.189999580383299,2,0.034883630669011234,1.2666590373012627,8.609999656677246,2.0526379191784327,8.600000381469728,-1.1538348677695045,8.640000343322754,0.034883630669011234
2636,2010-03-25,8.329999923706055,8.399999618530272,8.180000305175781,8.239999771118164,395536.0,-0.03139540067293933,-1.0952406902815452,-0.7500019868233984,40.60148974189085,64.8848296041399,0.3649622834235551,0.2092713181443564,0.6278519469582715,0.7734885841633812,14.52807488623155,0.4200000762939471,0.32158682673755123,-0.24600000381469656,-0.6941728203183928,0.20217281268899967,-0.47008641206654467,-0.021913595562848442,0.6594203471374502,24.590115238317093,-34.60855411943359,0.22408640825184806,3,0.2700004577636719,0.11500024795532227,0.4649999141693115,0.6249997615814209,0.11999988555908381,3,0.06842733493935294,-1.2222151580174507,8.600000381469728,1.2666590373012627,8.609999656677246,2.0526379191784327,8.600000381469728,0.06842733493935294
2637,2010-03-26,8.25,8.390000343322754,8.239999771118164,8.390000343322754,244768.0,-0.009603832465638562,1.1428600622611562,-1.5555567329292588,35.074621554491216,60.01405937768787,0.43243325722269965,0.32565756066136053,0.6763460058292168,0.846824828388284,12.718182715850851,0.15000057220458984,0.268516586201736,-0.3384999275207523,-0.7293033335126626,0.052303478471158016,-0.5339016305167075,-0.14309822452479715,0.707043472216796,11.475366265862661,-43.14427756638959,0.19540170299595477,3,0.35000038146972656,0.19500017166137695,0.5325000286102295,0.7049996852874756,0.11999988555908203,4,0.07878783254912403,-1.0952406902815452,8.329999923706055,-1.2222151580174507,8.600000381469728,1.2666590373012627,8.609999656677246,0.07878783254912403
2638,2010-03-29,8.199999809265138,8.359999656677246,8.199999809265138,8.25,104724.0,-0.006060629179983179,-5.3999694825386735,0.35714334371018003,26.984099351803337,53.92138730123371,0.4340141633700796,0.39927935853699204,0.6881292934150718,0.8875675336788529,11.477605440764393,0.1599998474121076,0.2409829150715055,-0.39050011634826554,-0.7723776686508099,-0.008622564045721148,-0.5814388924995377,-0.19956134019699334,0.725961936270016,3.3897455791552384,-43.610460425650906,0.19093877615127203,3,0.38500022888183416,0.24500036239623846,0.5050001144409162,0.7549998760223371,-0.01000022888183949,0,0.07195123979408513,1.1428600622611562,8.25,-1.0952406902815452,8.329999923706055,-1.2222151580174507,8.600000381469728,0.07195123979408513
2639,2010-03-30,8.149999618530272,8.25,8.130000114440918,8.25,434171.0,-0.0060975843777912875,1.3999885559518588,2.0000000000001066,26.98409935180328,48.217214606520606,0.40950233614270815,0.4577862865448079,0.7030569446832011,0.9325559789992699,11.04204751357946,0.11999988555908203,0.19828085497148074,-0.4310002803802515,-0.8470417971932207,-0.014958763567282318,-0.6390210387867352,-0.2229795219737678,0.7461236693905082,3.1249208376233373,-36.953800082848375,0.20802075840648454,3,0.36500024795532404,0.2950005531311053,0.5400002002716082,0.8050000667572039,-0.30999946594238015,1,0.1042945302153293,-5.3999694825386735,8.199999809265138,1.1428600622611562,8.25,-1.0952406902815452,8.329999923706055,0.1042945302153293
2640,2010-03-31,8.069999694824219,8.25,8.069999694824219,8.180000305175781,158391.0,-0.009815942018470913,-2.272714662227771,1.1000019073413374,28.813530555604885,43.49231953545818,0.4068756131029687,0.5278317891982418,0.750200149874864,1.0047926903323905,11.553440468009738,0.18000030517578125,0.12423335246927714,-0.4875001907348633,-0.9622467234002041,-0.012753658069522444,-0.7248734570675346,-0.250126924402192,0.7801562026877686,0.0,-38.23055137878671,0.23737326633267053,3,0.3600001335144043,0.3750004768371582,0.6100001335144043,0.8849999904632568,0.35000038146972656,2,0.08798018153610832,1.3999885559518588,8.149999618530272,-5.3999694825386735,8.199999809265138,1.1428600622611562,8.25,0.08798018153610832
2641,2010-04-01,8.100000381469728,8.239999771118164,8.069999694824219,8.090000152587889,282903.0,0.003717557345727096,-5.7998474156017545,-0.09091066722156094,27.586206896551772,39.150043774800885,0.32130634038391825,0.48903813246752925,0.6915272409775586,0.9672841053197541,12.092469733150121,0.1700000762939453,0.028887533944052635,-0.4359995365142808,-0.9530518803074362,0.08105280727887454,-0.6945257084108576,-0.17747336461770402,0.6877430198272378,9.375195577344876,-27.35897160091522,0.2585261718965776,4,0.3299994468688947,0.3599998950958234,0.4399993419647199,0.8549993038177472,0.3299999237060529,3,0.08518512936885814,-2.272714662227771,8.069999694824219,1.3999885559518588,8.149999618530272,-5.3999694825386735,8.199999809265138,0.08518512936885814
2642,2010-04-06,8.130000114440918,8.229999542236326,8.130000114440918,8.149999618530272,146134.0,0.0037036705627593314,-9.000190739592593,-1.9999046347502085,16.831624270579454,34.35355595242957,0.23619345333852593,0.4464886862168189,0.6406722064364558,0.930673044552222,13.259202528727451,0.129999160766598,-0.06023477698066593,-0.3834998130798333,-0.9307714569952736,0.16377183083560798,-0.6571356350375535,-0.10986399112211309,0.6003237903382281,20.689802589390535,-7.709469453587484,0.27363582195772057,4,0.28999996185302734,0.375,0.2999997138977051,0.8249995708465576,0.3900003433227557,1,0.039360355512888745,-5.7998474156017545,8.100000381469728,-2.272714662227771,8.069999694824219,1.3999885559518588,8.149999618530272,0.039360355512888745
2643,2010-04-07,8.140000343322754,8.199999809265138,8.119999885559082,8.159999847412111,511581.0,0.001230040435555857,-1.666645474052352,1.0000000000001776,8.69565217391289,29.413834739438077,0.1721875686107719,0.4177392635461974,0.6098252749675339,0.9132541739574229,14.75071054362241,0.07999992370605646,-0.13170713950235324,-0.3479996204376228,-0.9156391481636508,0.2196399072884052,-0.6318193843006377,-0.0641798565746079,0.5374976246599985,38.889183232314664,15.886075933163308,0.2838197638630142,4,0.2799997329711914,0.38499975204467773,0.2674994468688965,0.8149993419647217,-0.06000041961669922,2,0.028255470827467155,-9.000190739592593,8.130000114440918,-5.7998474156017545,8.100000381469728,-2.272714662227771,8.069999694824219,0.028255470827467155
2644,2010-04-08,8.060000419616701,8.140000343322754,7.980000019073486,8.140000343322754,500944.0,-0.009828000040771112,3.0000119209403238,4.000095369795941,8.247420653257407,24.424304949988343,0.18546964687152645,0.46486691302864536,0.6637504985487297,0.9860932900351376,16.13723373407291,0.16000032424926758,-0.19639130998470655,-0.39199957847595,-0.9728373224344722,0.18883816548257215,-0.6824184504552111,-0.10158070649668893,0.5688976865133686,29.62978007209138,12.12347152557761,0.2904188719792612,4,0.1299993991851789,0.4399998188018781,0.36749935150146307,0.8949992656707746,0.16999912261962535,3,0.016128927295115503,-1.666645474052352,8.140000343322754,-9.000190739592593,8.130000114440918,-5.7998474156017545,8.100000381469728,0.016128927295115503
2645,2010-04-09,7.960000038146973,8.140000343322754,7.929999828338622,8.090000152587889,434051.0,-0.012406994573640917,-1.2105255232645573,1.625002980235095,9.195394739005451,20.934738838556633,0.20689616963447754,0.5314719424782783,0.7272723401826298,1.0798753895665882,17.649586877274235,0.21000051498413175,-0.2520569458922921,-0.4534999847412102,-1.0583322024607948,0.1513322329783735,-0.7559160936010016,-0.1510838758814188,0.604008259277439,9.677488821243205,-5.823893788980696,0.302416108859792,4,0.20000004768371582,0.5150001049041748,0.5149997472763062,0.9949996471405029,0.47999954223632635,4,-0.015075362435176043,3.0000119209403238,8.060000419616701,-1.666645474052352,8.140000343322754,-9.000190739592593,8.130000114440918,-0.015075362435176043
2646,2010-04-12,7.929999828338622,8.029999732971191,7.929999828338622,8.029999732971191,222932.0,-0.0037688705608768247,1.0000000000000178,0.7692293584712054,9.195389699115694,18.059268632403796,0.19465997310814043,0.5386852380350691,0.7190485234477118,1.1042180989353811,18.710728938569392,0.09999990463256925,-0.30265251047403297,-0.451500201225282,-1.0883435438421722,0.18534314139160823,-0.7699218725337262,-0.13307852991683777,0.5579274527954938,0.0,-16.134504803334206,0.3184216713084451,4,0.2149999141693124,0.5450003147125253,0.6025000810623178,1.0249998569488534,0.3400006294250515,0,0.06179070095364447,-1.2105255232645573,7.960000038146973,3.0000119209403238,8.060000419616701,-1.666645474052352,8.140000343322754,0.06179070095364447
2647,2010-04-13,8.0,8.039999961853027,7.9099998474121085,7.949999809265138,449285.0,0.00882726017360369,1.0000000000000138,-0.5000023841880514,16.666666666666558,16.912887222944153,0.09551206051754946,0.44254412043596325,0.6076258630666516,1.0255569365151036,19.691137592610207,0.13000011444091886,-0.3562267705597808,-0.3505000352859504,-0.9987194511534856,0.29771938058158476,-0.6746097432197189,-0.02639032735218194,0.42097598679865733,31.03453945745792,14.66001413068177,0.3241097079337677,4,0.07999992370605469,0.4650001525878906,0.5324999094009399,0.9549996852874756,0.18000030517578125,1,0.053750038146972656,1.0000000000000178,7.929999828338622,-1.2105255232645573,7.960000038146973,3.0000119209403238,8.060000419616701,0.053750038146972656
2648,2010-04-14,7.920000076293945,8.090000152587889,7.889999866485597,8.0,362722.0,-0.009999990463256836,-1.857139937738842,-1.5999923706346009,14.433056079911978,15.518326859400675,0.1470846738741738,0.4777297941735057,0.6402287165327181,1.0955443852382345,20.81129290635165,0.20000028610229226,-0.3758021859237388,-0.3864999532699578,-1.025653137714917,0.2526532311750005,-0.7060765454924365,-0.0669233610474782,0.42943925099059577,12.000061035039522,-3.4571301844591744,0.31957659222247925,4,0.14999985694885254,0.5350000858306885,0.6349996328353882,1.0349996089935303,0.35000038146972834,2,0.0757576231931667,1.0000000000000138,8.0,1.0000000000000178,7.929999828338622,-1.2105255232645573,7.960000038146973,0.0757576231931667
2649,2010-04-15,7.9000000953674325,8.010000228881836,7.889999866485597,7.980000019073486,455232.0,-0.002525250092658027,-1.399998092658668,0.9999999999999889,14.285769893436893,13.904131230270897,0.14292272666651495,0.44161278438486296,0.6151681610328863,1.1069106646080877,22.87312914251018,0.12000036239623935,-0.3828562226121548,-0.3564999580383299,-0.9553506554872273,0.2423507394105675,-0.6559253067627795,-0.0570746093138812,0.37592891818927665,4.000083923179787,-9.826574526943181,0.2994253487244489,4,0.16499972343444735,0.5550000667572013,0.6724997758865348,1.054999589920043,0.24000024795532138,3,0.02278478812223983,-1.857139937738842,7.920000076293945,1.0000000000000138,8.0,1.0000000000000178,7.929999828338622,0.02278478812223983
2650,2010-04-16,7.730000019073486,7.965400218963622,7.699999809265138,7.9000000953674325,568608.0,-0.021518996739460117,-1.3078246735745733,2.1250029802351156,15.909156178525421,12.606681150490195,0.29013245935938237,0.5500281297026355,0.7314004296217913,1.2691169021710067,25.26398122249443,0.26540040969848455,-0.3808879030847514,-0.46950004100799525,-1.0387646648937263,0.09976458287773493,-0.7541323529508599,-0.18486772906512972,0.484180330951844,7.692354717626889,-4.5756394406157685,0.28463231194286515,4,0.2349996566772461,0.630000114440918,0.8549997806549072,1.2249996662139893,0.15000009536743164,4,0.06468299119393395,-1.399998092658668,7.9000000953674325,-1.857139937738842,7.920000076293945,1.0000000000000138,8.0,0.06468299119393395
2651,2010-04-19,7.800000190734862,7.829999923706055,7.6599998474121085,7.730000019073486,432773.0,0.009055649610433703,1.615393079973164,-0.4117655308597577,24.13799529302402,13.418500152984034,0.19344482208759928,0.4337462546085513,0.615074376331747,1.1919701498279567,27.31151436733602,0.1700000762939462,-0.3749063650947271,-0.35599987506866615,-0.9065365314026836,0.19453678126535134,-0.6312682032356749,-0.0807315469016574,0.32162766195363357,32.55819627047079,19.355914418934937,0.2752683281670087,4,0.12999963760376065,0.5399999618530282,0.8074995279312143,1.1549994945526132,0.2799997329711923,0,0.08205120179466818,-1.3078246735745733,7.730000019073486,-1.399998092658668,7.9000000953674325,-1.857139937738842,7.920000076293945,0.08205120179466818
2652,2010-04-20,8.0,8.020000457763674,7.809999942779541,7.809999942779541,430388.0,0.02564100056083407,-1.2105310709508568,2.7142798754777218,40.1961013473903,16.91855006114819,-0.03010011846171423,0.19324878707474724,0.37366372162348327,0.9860738706584371,28.926122628490724,0.22000026702881126,-0.36364093231923356,-0.12400004863738978,-0.6285645043320738,0.3805644070572942,-0.3762822764847318,0.12828217920995222,0.029302251633218646,79.0697468107383,61.95660159167575,0.2522822278473422,4,-0.09999990463256836,0.3400001525878906,0.6174997091293335,0.9549996852874756,0.3299999237060547,1,0.033750057220459206,1.615393079973164,7.800000190734862,-1.3078246735745733,7.730000019073486,-1.399998092658668,7.9000000953674325,0.033750057220459206
2653,2010-04-21,7.920000076293945,8.050000190734862,7.860000133514403,8.039999961853027,152143.0,-0.009999990463256836,1.7142798754777437,-0.631578154841527,39.04765278300035,20.340798075564074,0.01722200976591548,0.23156520855548735,0.41659461408318776,1.0583748959998331,30.069496693015008,0.1900000572204581,-0.35561175971365344,-0.16999995708465576,-0.6291065903519133,0.2891066761826009,-0.39955327371828453,0.059553359548973006,-0.2600002288818368,66.66666666666706,45.81019304676175,0.22955331663362843,4,-0.019999980926513672,0.4200000762939453,0.6649996042251587,1.0349996089935303,0.35000038146972834,2,0.032828311411267075,-1.2105310709508568,8.0,1.615393079973164,7.800000190734862,-1.3078246735745733,7.730000019073486,0.032828311411267075
2654,2010-04-22,8.9399995803833,9.010000228881836,8.25,8.25,1730716.0,0.12878781493227587,-1.2029005538225086,-5.750001986823388,71.8592856454815,27.303452620728077,-0.9664554092765814,-0.8036473321790822,-0.62519478758907,0.03716826550532204,31.150444222580763,1.0900001525878906,-0.3148232380795335,0.833499550819397,0.2814022286268969,1.385596873011897,0.5574508897231478,1.109548211915647,-1.2721997261047369,94.81476824307809,68.37393158826762,0.27604866109624987,4,-0.6049995422363281,-0.5999994277954102,-0.35999953746795654,0.015000104904174805,-0.5699996948242188,3,-0.0749439769650303,1.7142798754777437,7.920000076293945,-1.2105310709508568,8.0,1.615393079973164,7.800000190734862,-0.0749439769650303
2655,2010-04-23,8.899999618530273,8.970000267028809,8.710000038146973,8.970000267028809,937337.0,-0.004474268873658316,6.428509148376725,-0.10145027691125433,69.99998092651363,34.05951831266118,-0.8706525582585076,-0.7800113967094937,-0.605319755627427,0.07507756280090128,32.52543827013202,0.26000022888183594,-0.2671575559681223,0.7784996271133426,0.1578966222502256,1.3991026319764597,0.4681981246817841,1.0888011295449012,-1.178511749267579,91.85180894306072,60.63939688135116,0.31030150243155835,4,-0.5649995803833008,-0.5649995803833008,-0.2899996042251587,0.05500006675720215,-0.18999958038330078,4,-0.08539318064971158,-1.2029005538225086,8.9399995803833,1.7142798754777437,7.920000076293945,-1.2105310709508568,8.0,-0.08539318064971158
2656,2010-04-26,8.899999618530273,9.18000030517578,8.899999618530273,8.899999618530273,1067673.0,0.0,0.0,-0.0,69.54313197253222,39.93468112442403,-0.8030360114046591,-0.7748456766395613,-0.6303729379990202,0.07488172942333904,32.919572506146125,0.28000068664550604,-0.20666137395101458,0.7499996423721313,0.04277409346765637,1.4572251912766072,0.39638686791989386,1.1036124168243688,-1.1269712548828137,79.56199908182778,45.07625998616717,0.3536127744522379,4,-0.4799995422363299,-0.4799995422363299,-0.26499950885772705,0.05500006675720215,-0.2500000000000018,0,-0.11460669076498187,6.428509148376725,8.899999618530273,-1.2029005538225086,8.9399995803833,1.7142798754777437,7.920000076293945,-0.11460669076498187
2657,2010-04-27,8.899999618530273,9.149999618530273,8.829999923706055,8.829999923706055,498120.0,0.0,-8.142888283378747,100.0,69.38773623509822,46.040756697222506,-0.7397366015238003,-0.7627596037060176,-0.6137109879240725,0.07212916654745882,33.227482783699436,0.31999969482421875,-0.13992718806773574,0.7174996614456184,-0.06482782072346005,1.4998271436146968,0.3263359203610783,1.1086634025301576,-1.0425529383911147,78.7878295278483,43.00601349723226,0.39116374108453933,4,-0.4799995422363299,-0.4799995422363299,-0.25249946117401123,0.05500006675720215,-0.09999942779541016,1,-0.09213480112032091,0.0,8.899999618530273,6.428509148376725,8.899999618530273,-1.2029005538225086,8.9399995803833,-0.09213480112032091
2658,2010-04-28,8.789999961853027,8.949999809265137,8.619999885559082,8.899999618530273,400309.0,-0.012359512515958015,2.142855845341302,-1.5714305177111716,68.34169915070252,52.04697105914091,-0.551327260633597,-0.6390570631788286,-0.48959594030839426,0.18142308965052578,33.13438213168175,0.3299999237060547,-0.0678672115061989,0.5779999971389778,-0.250253380875046,1.4062533751530015,0.16387330813196677,0.9921266861459896,-0.8532000642116717,58.064492973576165,20.616157644325362,0.41412668900701166,4,-0.3699998855590838,-0.3699998855590838,-0.22249972820281982,0.16499972343444824,-0.3800001144409162,2,-0.05233220024383245,-8.142888283378747,8.899999618530273,0.0,8.899999618530273,6.428509148376725,8.899999618530273,-0.05233220024383245
2659,2010-04-29,9.0,9.079999923706056,8.710000038146973,8.760000228881836,610270.0,0.023890789426431525,-1.1764689382804803,-2.181822910796494,74.76191060072867,58.58616599494127,-0.6580881539474532,-0.8243784494971926,-0.6788807931001912,-0.029825102945142845,32.962614090058466,0.3699998855590838,0.0032738089157042793,0.7455000162124641,-0.1535629294990013,1.6445629619239286,0.2959685433567323,1.1950314890681968,-0.9886080779065782,67.85711244663281,25.78490777889111,0.44953147285573236,4,-0.5799999237060565,-0.5799999237060565,-0.399999737739563,-0.045000314712524414,-0.5399999618530273,3,-0.0811110602484807,2.142855845341302,8.789999961853027,-8.142888283378747,8.899999618530273,0.0,8.899999618530273,-0.0811110602484807
2660,2010-04-30,8.779999732971191,9.06999969482422,8.760000228881836,8.930000305175781,286822.0,-0.024444474114312054,-2.263159479794627,-0.6250029802350809,68.55895405641715,63.52182807976273,-0.30562150977875646,-0.578098901544589,-0.4393275317684626,0.19098814914504025,32.610935699481104,0.3099994659423846,0.08732013994468879,0.4899997472763058,-0.43410972262602954,1.4141092171786402,0.027945012325139018,0.9520544822274735,-0.6984913078928283,28.571379914612244,-18.04513037438221,0.4620547349511674,4,-0.2849996089935303,-0.35999965667724787,-0.1799994707107544,0.17499995231628418,-0.4200000762939453,4,-0.04669702276555354,-1.1764689382804803,9.0,2.142855845341302,8.789999961853027,-8.142888283378747,8.899999618530273,-0.04669702276555354
2661,2010-05-03,8.789999961853027,8.84000015258789,8.609999656677246,8.729999542236326,195475.0,0.0011389782671953341,1.874991804402377,-0.4000012715609164,67.71300726503256,66.57926207061186,-0.17927467852967638,-0.5626004466197205,-0.43054493804278593,0.1818673097525867,32.02705139182211,0.23000049591064453,0.18126717947486348,0.46549999713897705,-0.4800148600162455,1.4110148542941996,-0.007257431438635109,0.9382574257165883,-0.6425820239688189,33.333392202122454,-14.6240001192471,0.47275742857761127,5,-0.26999974250793635,-0.3699998855590838,-0.18999969959259033,0.11500000953674316,-0.6099996566772461,0,-0.009101242781938468,-2.263159479794627,8.779999732971191,-1.1764689382804803,9.0,2.142855845341302,8.789999961853027,-0.009101242781938468
2662,2010-05-04,8.449999809265138,8.850000381469727,8.380000114440918,8.75,303586.0,-0.03868033607092447,-1.1363668875291792,-4.9999682110782615,60.64256589736936,68.97869686109732,0.2584495091462866,-0.20806512679400946,-0.07919408005502326,0.5231737767097915,31.11813589416137,0.4700002670288086,0.2821242084886606,0.10949985980987798,-0.8329819890420218,1.0519817086617786,-0.3617410646160728,0.5807407842358279,-0.24062692934343666,9.999959128232675,-40.749923278277436,0.4712409244259503,5,0.26500034332275213,-0.02999973297119496,0.07250046730041326,0.455000162124632,-0.28999996185302734,1,0.02366861701533307,1.874991804402377,8.789999961853027,-2.263159479794627,8.779999732971191,-1.1764689382804803,9.0,0.02366861701533307
2663,2010-05-05,8.369999885559082,8.5,8.149999618530272,8.369999885559082,402624.0,-0.00946744680613354,1.6923082566115384,-0.0,59.21568319459239,67.57385214433185,0.45705942207101735,-0.11589260165797555,0.014040001132933355,0.6035490708950384,30.305733885732312,0.35000038146972834,0.375354135791234,0.017999958992003684,-0.9197821201626297,0.9557820381466362,-0.450891080585313,0.4868909985693204,0.8100004196166974,23.655934928669385,-31.643977517642607,0.4688910395773164,5,0.29500007629394354,0.050000190734861505,0.15250039100646973,0.5350000858306885,-0.11999988555908203,2,0.05137399176285151,-1.1363668875291792,8.449999809265138,1.874991804402377,8.789999961853027,-2.263159479794627,8.779999732971191,0.05137399176285151
2664,2010-05-06,8.189999580383299,8.539999961853027,8.159999847412111,8.329999923706055,363541.0,-0.02150541309879117,-2.800004768376179,-100.0,58.984366632648516,66.34989500056906,0.580533459011443,0.07836403936342862,0.20577809076618614,0.7827221892500038,28.967733890654067,0.3800001144409162,0.4410861429386941,-0.1685003042221087,-1.0995385185926008,0.7625379101483833,-0.6340194114073547,0.2970188029631373,0.9694007110595706,4.34782157998941,-54.620584333569646,0.46551910718524603,5,0.47500038146972656,0.23000049591064453,0.3250005245208758,0.6700003147125262,0.16000080108642933,3,0.02686206084256182,1.6923082566115384,8.369999885559082,-1.1363668875291792,8.449999809265138,1.874991804402377,8.789999961853027,0.02686206084256182
2665,2010-05-07,7.8400001525878915,8.170000076293945,7.739999771118164,8.100000381469728,472723.0,-0.04273497505832924,1.1500035762821161,1.8571399377388265,50.70422487915368,64.25668310130479,0.8541863251116562,0.44155097480680805,0.5646574158017499,1.1296911277205899,27.815789585648044,0.44999980926513494,0.51239594224017,-0.5124997377395628,-1.4558166839497302,0.43081720847060456,-0.9841582108446465,-0.040841264634479124,1.2992121253967257,9.009038421884744,-51.09831001015994,0.47165847310508385,5,0.6049995422363272,0.579999923706052,0.6399998664855948,0.9899995326995841,0.44999980926513583,4,0.07908161651686019,-2.800004768376179,8.189999580383299,1.6923082566115384,8.369999885559082,-1.1363668875291792,8.449999809265138,0.07908161651686019
2666,2010-05-10,8.420000076293945,8.439999580383299,8.140000343322754,8.180000305175781,488442.0,0.07397958066551857,1.1428610354223578,-0.9230752301654225,56.521741705845315,62.82712815361001,0.22231713432317157,-0.10525354829693967,-0.004053196653629243,0.5456914823608763,26.285563532146718,0.5999994277954075,0.4540513223845455,0.043000173568724875,-0.8793329721300864,0.9653333192675362,-0.4181663992806808,0.5041667464181305,0.6632437014160146,61.26125506907692,3.405771462158583,0.46116657284940554,5,-0.010000228881835938,-1.7763568394002505e-15,0.017499923706054688,0.4099996089935303,-0.26000022888183416,0,-0.0071259405074861615,1.1500035762821161,7.8400001525878915,-2.800004768376179,8.189999580383299,1.6923082566115384,8.369999885559082,-0.0071259405074861615
2667,2010-05-11,8.430000305175781,8.430000305175781,8.220000267028809,8.409999847412111,209407.0,0.0011876756284112666,19.999523173755485,0.08333532015671323,58.09524270862915,61.68863299337963,0.15492873869578894,-0.08578577387367758,-0.0004808608156690042,0.5280366398073024,24.61060968091967,0.21000003814697266,0.39881092655997463,0.03150038719177317,-0.873718708502123,0.9367194828856693,-0.421109160655174,0.48410993503872124,0.5995137122705074,86.25004619358869,28.290126760324767,0.4526095478469479,5,-0.020000457763671875,-0.010000228881837714,0.014999747276306152,0.39999938011169434,-0.2000007629394549,1,-0.02965598943650183,1.1428610354223578,8.420000076293945,1.1500035762821161,7.8400001525878915,-2.800004768376179,8.189999580383299,-0.02965598943650183
2668,2010-05-12,8.520000457763674,8.579999923706055,8.369999885559082,8.399999618530272,401122.0,0.010676174297720387,-1.3333298012122239,5.9999046347518075,40.54056143917174,57.88626086431776,0.025257563679732087,-0.1354766051973364,-0.08074086462150731,0.4300291484129488,23.04529352298033,0.21000003814697266,0.3432447776354284,0.09150052070617853,-0.7863021082334463,0.9693031496458024,-0.347400793763633,0.5304018351759909,0.4579329898294908,92.85720773293512,37.92502993998946,0.43890131446981206,5,-0.11500072479248225,-0.10000038146973012,-0.05750036239624201,0.30999922752380193,-0.24000072479248225,2,-0.04225359049406152,19.999523173755485,8.430000305175781,1.1428610354223578,8.420000076293945,1.1500035762821161,7.8400001525878915,-0.04225359049406152
2669,2010-05-14,8.079999923706055,8.489999771118164,8.079999923706055,8.470000267028809,315267.0,-0.051643252396386674,-1.1025614691462178,-3.249980131923928,34.35115587474111,54.08539439968708,0.3587594502284759,0.3359234599721681,0.3582849587019794,0.85890345974056,21.669262938400593,0.44000053405761896,0.27240578547693417,-0.3575000047683723,-1.2159653543131181,0.5009653447763736,-0.7867326795407461,0.07173267000400152,0.8484161768281098,40.47620128882248,-9.381646380945462,0.42923267477237304,5,0.21500015258789062,0.34000015258788885,0.3925001621246338,0.7499997615814209,0.25,4,0.021039613601378848,-1.3333298012122239,8.520000457763674,19.999523173755485,8.430000305175781,1.1428610354223578,8.420000076293945,0.021039613601378848
2670,2010-05-17,8.229999542236326,8.340000152587889,8.020000457763674,8.090000152587889,280331.0,0.018564309399333734,-1.2857220708447192,-0.3589724779615841,37.90613780557163,50.77352001530254,0.1369382409446125,0.23747884018679777,0.2025859636154692,0.697419207795992,19.648140842957226,0.3199996948242152,0.20962469635768954,-0.23250036239624272,-1.0312590579365697,0.5662583331440834,-0.6318797101664053,0.16687898537391987,0.6508799051211973,37.49987227563887,-8.245318097978519,0.3993793477701632,5,0.06500053405761896,0.1900005340576172,0.11500048637390314,0.6000001430511492,0.05000019073486506,0,0.014580904727583333,-1.1025614691462178,8.079999923706055,-1.3333298012122239,8.520000457763674,19.999523173755485,8.430000305175781,0.014580904727583333
2671,2010-05-18,8.439999580383299,8.479999542236326,8.300000190734862,8.300000190734862,312647.0,0.02551640945655631,-1.5714305177111716,1.0,42.28187983897625,48.73344378659219,-0.14296472098678592,0.08209331810419052,-0.010468354505485777,0.47671973166154125,17.237945511991793,0.25,0.11056206180010264,-0.05450029373169052,-0.7903054506956799,0.6813048632322989,-0.4224028722136861,0.31340228475030507,0.39524467992464984,74.99991485042587,32.053255690056595,0.3679025784819948,5,-0.27999973297118963,-0.01999950408935547,-0.12249946594238104,0.3900001049041766,-0.27999973297118785,1,-0.01777246753411088,-1.2857220708447192,8.229999542236326,-1.1025614691462178,8.079999923706055,-1.3333298012122239,8.520000457763674,-0.01777246753411088
2672,2010-05-19,8.270000457763674,8.460000038146973,8.25,8.380000114440918,397360.0,-0.020142077141182102,-1.7999898275127633,-0.7857152588555731,41.44737647015644,46.759187483877085,-0.0013227312398829127,0.288129908241471,0.15282620864212326,0.6336448862016564,16.09672965309953,0.21000003814697266,0.028616749743143544,-0.23799943923950018,-0.9449452330228691,0.4689463545438697,-0.5914723361311847,0.11547345765218431,0.521434022976683,44.642899717644156,3.4594795952421293,0.35347289689168493,5,-0.11000061035156428,0.14999961853026988,0.039999485015867364,0.5599992275238019,-0.22000026702881215,2,-0.01330116133769943,-1.5714305177111716,8.439999580383299,-1.2857220708447192,8.229999542236326,-1.1025614691462178,8.079999923706055,-0.01330116133769943
2673,2010-05-20,8.180000305175781,8.430000305175781,8.050000190734862,8.270000457763674,526092.0,-0.010882726433636747,-1.171426858709205,0.8181857589971077,35.958909702068226,44.20080338047928,0.0658125728605139,0.4201485892920047,0.23268111399056757,0.7113520405285954,15.271908392402695,0.38000011444091975,-0.05921488577793177,-0.3409996032714844,-1.0110158835193914,0.3290166769764218,-0.6760077433954379,-0.005991463147530851,0.5693767871796869,34.04257046040192,-3.6112040636724743,0.3350081401239531,5,-0.020000457763671875,0.2399997711181623,0.0924997329711914,0.6499993801116943,-0.29000043869018466,3,0.006112375940733106,-1.7999898275127633,8.270000457763674,-1.5714305177111716,8.439999580383299,-1.2857220708447192,8.229999542236326,0.006112375940733106
2674,2010-05-21,8.270000457763674,8.300000190734862,8.010000228881836,8.119999885559082,259800.0,0.011002463231076565,1.761903896894231,-1.6666701987877628,40.86022791791021,43.10702594034112,-0.013014681557754315,0.2923701141988939,0.1291814173465884,0.6084993996067514,14.793577324798314,0.28999996185302557,-0.10845245273467974,-0.21749949455261053,-0.8659589942386958,0.43096000513347477,-0.5417292443956523,0.10673025529043123,0.4390015417423019,55.31927845301684,15.834356645966686,0.32422974984304265,5,0.02499961853027166,0.14999961853026988,-0.007500410079957831,0.5599992275238019,-0.6600003242492702,4,0.00120910213470804,-1.171426858709205,8.180000305175781,-1.7999898275127633,8.270000457763674,-1.5714305177111716,8.439999580383299,0.00120910213470804
2675,2010-05-24,8.140000343322754,8.350000381469728,8.050000190734862,8.319999694824219,243245.0,-0.0157194809244392,1.4999940395535154,-1.1999910990736538,38.8316210891158,41.14145698292672,0.1832906590726484,0.38210432677386663,0.245504945892689,0.7247606003901694,14.225125096902014,0.30000019073486683,-0.1541555662875833,-0.30949964523315465,-0.9451251128575748,0.3261258223912664,-0.6273123790453656,0.008313088579056327,0.5302415670477085,27.659639226508233,-12.082775849879908,0.31781273381221053,5,0.1549997329711914,0.27999973297118963,0.11999964714050293,0.6899993419647217,-0.5500001907348624,0,0.023341470807081377,1.761903896894231,8.270000457763674,-1.171426858709205,8.180000305175781,-1.7999898275127633,8.270000457763674,0.023341470807081377
2676,2010-05-25,7.880000114440918,8.0,7.8499999046325675,7.980000019073486,303286.0,-0.03194105871200781,1.1428605488401051,0.555557027280482,39.92933374221136,39.123022653324746,0.40078311440930925,0.5921294597476567,0.4936834443868605,0.9685721863208556,13.256412560691016,0.29000043869018644,-0.19451574389147197,-0.5184998989105232,-1.1655098609722057,0.1285100631511602,-0.8420048799413653,-0.19499491787968104,0.7530321103594524,4.918066105249802,-36.99259823059186,0.32350498103084163,5,0.33499979972839355,0.5399999618530256,0.2824997901916504,0.9399995803833008,-0.5300002098083505,1,0.0507613721727278,1.4999940395535154,8.140000343322754,1.761903896894231,8.270000457763674,-1.171426858709205,8.180000305175781,0.0507613721727278
2677,2010-05-26,8.079999923706055,8.279999732971191,7.949999809265138,7.949999809265138,468226.0,0.0253806860863639,-4.076917433884808,-1.300002384188056,45.08474609147063,39.62793205913574,0.1630624027670322,0.34524857741252646,0.2823302793161524,0.7522646774002464,12.198735206454723,0.39999961853027344,-0.17730929017130492,-0.2775001049041741,-0.8939029909962617,0.3389027811879135,-0.5857015479502188,0.030701338141870593,0.5173110029470269,39.65514831680719,-4.3760569187969125,0.3082014430460438,5,0.08999991416931152,0.38000011444091797,0.05500006675720215,0.7199997901916504,-0.7100000381469727,2,0.009900980750178423,1.1428605488401051,7.880000114440918,1.4999940395535154,8.140000343322754,1.761903896894231,8.270000457763674,0.009900980750178423
2678,2010-05-27,8.329999923706055,8.380000114440918,8.090000152587889,8.090000152587889,374153.0,0.030940594351556827,-1.416668653490033,1.8461504603308776,52.317886859471045,41.62423550188351,-0.13044072623594083,0.06220904144651662,0.01784502811452704,0.485488775683379,11.836967747616635,0.3000001907348633,-0.22076669317545772,-0.004500102996825461,-0.5863111633352549,0.577310957341604,-0.29540563316604107,0.28640542717239015,0.23301855672563043,90.56600548272547,39.800172354975025,0.2909055301692149,5,-0.16500020027160822,0.13000011444091797,-0.20999979972839355,0.4699997901916504,-0.9600000381469727,3,-0.03361341362973502,-4.076917433884808,8.079999923706055,1.1428605488401051,7.880000114440918,1.4999940395535154,8.140000343322754,-0.03361341362973502
2679,2010-05-28,8.270000457763674,8.439999580383299,8.260000228881836,8.380000114440918,214142.0,-0.007202817105871784,-1.7692183545464275,-0.4583323399216289,57.875464785307976,43.8430496107431,-0.04543314806676513,0.06821191993530284,0.05913961565490311,0.5267560878524709,11.02170570398739,0.17999935150146307,-0.274968533621923,-0.02799959182739009,-0.5184386079471128,0.46243942429233265,-0.27321909988725146,0.21721991623247128,0.2600972742954699,71.18657355136445,14.513419060865303,0.24521950805986142,5,-0.10500073432922719,0.189999580383299,-0.15000033378601252,0.38499927520751775,-0.6400003433227557,4,-0.04594928297994738,-1.416668653490033,8.329999923706055,-4.076917433884808,8.079999923706055,1.1428605488401051,7.880000114440918,-0.04594928297994738
2680,2010-05-31,8.369999885559082,8.609999656677246,8.25,8.25,309867.0,0.012091828568344454,-5.0,-1.0909114553982646,48.88888417938409,44.57716120412175,-0.13799693556063453,-0.06754146760334301,-0.057821213502975866,0.4095335210909692,10.12741840012384,0.3599996566772461,-0.27857628231570963,0.09249982833862269,-0.34446935602261775,0.5294690126998631,-0.12598476384199664,0.310984420519242,-0.630000114440918,68.42107244476377,11.81901321551895,0.21848459218062008,5,-0.1400001049041748,0.09000015258789062,-0.03249979019165039,0.26000022888183594,-0.809999942779541,0,-0.09080044951445221,-1.7692183545464275,8.270000457763674,-1.416668653490033,8.329999923706055,-4.076917433884808,8.079999923706055,-0.09080044951445221
2681,2010-06-01,8.710000038146973,8.729999542236326,8.25,8.369999885559082,571400.0,0.040621285213456204,1.5263189595892308,2.8333373069801078,55.42635358043858,46.13038088304198,-0.48686932433201413,-0.4362068666863941,-0.4047340652569478,0.0539528012148498,9.91847928523217,0.47999954223632635,-0.21484099625298647,0.43649997711181676,0.018219057847035813,0.8547808963765986,0.2273595174794263,0.6456404367442072,-0.9526002693176272,97.43596013640014,42.74244571341647,0.20914045963239086,6,-0.4200003147125262,-0.25,-0.375,-0.19000005722045898,-0.9700002670288086,1,-0.12858781637816818,-5.0,8.369999885559082,-1.7692183545464275,8.270000457763674,-1.416668653490033,8.329999923706055,-0.12858781637816818
2682,2010-06-02,8.649999618530272,8.729999542236326,8.5,8.600000381469728,350610.0,-0.006888681900564686,1.1904813805631447,0.14705651359264738,52.549003914927674,47.97372468447081,-0.41046186794683237,-0.3799341336100124,-0.3515189507819745,0.09563017073092261,10.539114632516027,0.22999954223632635,-0.1692288297614546,0.36649956703185893,-0.07827232358249248,0.8112714576462103,0.14411362172468323,0.5888855123390346,-0.853695858764647,87.5,36.07931703393725,0.22238594530717556,6,-0.3599998950958252,-0.2049999237060529,-0.22999954223632812,-0.129999637603758,-0.8099994659423801,2,-0.15028899089345715,1.5263189595892308,8.710000038146973,-5.0,8.369999885559082,-1.7692183545464275,8.270000457763674,-0.15028899089345715
2683,2010-06-03,8.800000190734863,8.850000381469727,8.649999618530272,8.710000038146973,309669.0,0.017341107377999876,1.1052652712945024,1.8000305180439213,65.92921455611298,50.75916764427112,-0.5177093253639224,-0.5228765751721092,-0.5054121910528888,-0.07136853944831856,10.808494760662843,0.2000007629394549,-0.14675854495403762,0.49500012397766113,-0.00546278261336397,0.9954630305686871,0.24476867068214858,0.7452315772731737,-0.9663485996704102,91.66664017573028,37.25622317911133,0.25023145329551294,6,-0.4500000476837158,-0.3900003433227539,-0.38000011444091975,-0.3000001907348633,-0.8900003433227548,3,-0.16250003115697276,1.1904813805631447,8.649999618530272,1.5263189595892308,8.710000038146973,-5.0,8.369999885559082,-0.16250003115697276
2684,2010-06-04,8.409999847412111,8.800000190734863,8.399999618530272,8.779999732971191,389239.0,-0.04431821987155937,-1.0512831798897067,-4.11110286949517,53.6000061035157,52.400099312537776,-0.11819064857378514,-0.12179371388137739,-0.12423896808800983,0.30222701603240054,10.937863181820171,0.4000005722045916,-0.11593574991017519,0.09399976730346893,-0.4054904276049829,0.5934899622119207,-0.1557453301507561,0.34374486475769395,-0.5153673289233414,26.666624281168737,-28.648432651201176,0.24974509745422574,6,-0.05999970436096369,-1.7763568394002505e-15,0.010000228881832385,0.010000228881832385,-0.5499997138977077,4,-0.12366230448542204,1.1052652712945024,8.800000190734863,1.1904813805631447,8.649999618530272,1.5263189595892308,8.710000038146973,-0.12366230448542204
2685,2010-06-07,8.460000038146973,8.520000457763674,8.289999961853027,8.399999618530272,418048.0,0.005945325997865236,1.5555431931971402,-0.1621633464184419,50.42736018075799,53.566546694598514,-0.13189553835691292,-0.12960859138261327,-0.18234491285059917,0.23035774856282565,9.981860896236725,0.2300004959106463,-0.05600853799163552,0.11299996376037669,-0.3365658441632373,0.5625657716839907,-0.1117829402014312,0.3377828677221846,-0.5080454478793452,34.999984105438166,-17.088735405627894,0.22478290396180708,6,-0.059999942779541016,-0.05500030517578125,-0.03999996185302912,-0.03999996185302912,-0.6399998664855948,0,-0.09810873758433847,-1.0512831798897067,8.409999847412111,1.1052652712945024,8.800000190734863,1.1904813805631447,8.649999618530272,-0.09810873758433847
2686,2010-06-08,8.359999656677246,8.510000228881836,8.279999732971191,8.420000076293945,135630.0,-0.011820376006952182,-1.0909110613081794,-0.9999999999999704,51.982359976960545,54.33294823743073,0.048447951615356644,-0.03618920715123153,-0.08307516821293248,0.3076855367717286,9.89056045540941,0.23000049591064453,-0.02173091090965329,0.015999603271485086,-0.4323141286759711,0.46431333521894036,-0.2081572627022421,0.24015646924521228,-0.35416231893749206,14.035058366474873,-37.38464309162297,0.22415686597372778,6,0.1100006103515625,-0.06499958038330078,0.09750044345855713,0.06000041961669744,-0.5199995040893546,1,-0.09569374961142907,1.5555431931971402,8.460000038146973,-1.0512831798897067,8.409999847412111,1.1052652712945024,8.800000190734863,-0.09569374961142907
2687,2010-06-09,8.180000305175781,8.439999580383299,8.149999618530272,8.350000381469728,575006.0,-0.021531023791095172,-1.5217229054541144,2.8333147897957858,50.0,54.07540525304506,0.27281334214751496,0.1308280817929468,0.09666590534528119,0.46868523849629895,9.935207963127931,0.28999996185302734,0.02898817440769541,-0.15149974822998047,-0.6036419207505332,0.3006424242905714,-0.37757083449025686,0.07457133803029592,-0.12351318481222862,4.285807706770233,-47.29413058422154,0.22607108626027614,6,0.31999969482421875,0.11499977111816406,0.289999842643736,0.2399997711181623,-0.24000024795532227,2,-0.0537897943327964,-1.0909110613081794,8.359999656677246,1.5555431931971402,8.460000038146973,-1.0512831798897067,8.409999847412111,-0.0537897943327964
2688,2010-06-10,8.159999847412111,8.25,8.090000152587889,8.25,389845.0,-0.0024450436451713964,2.55554613656597,0.529412424687796,47.598240908863744,52.9334914889957,0.29744259322628075,0.12909406288864744,0.11778225517122287,0.4666624400987871,10.525429228119945,0.15999984741211115,0.098072465675477,-0.1535001754760721,-0.6026993414909629,0.29569899053881876,-0.3780997584835166,0.07109940753137245,0.6900005340576154,9.859111417361914,-39.54392036864585,0.22459958300744523,6,0.31000041961669744,0.13500022888183416,0.4075002670288068,0.2600002288818324,-0.15999984741211115,3,-0.03921564960882995,-1.5217229054541144,8.180000305175781,-1.0909110613081794,8.359999656677246,1.5555431931971402,8.460000038146973,-0.03921564960882995
2689,2010-06-11,8.25,8.359999656677246,8.180000305175781,8.25,484720.0,0.011029430670446816,-1.5714305177111716,-0.0,52.444435778962976,53.3285527778378,0.22831699130748895,0.05531914431431417,0.03157871376275878,0.35717419970317366,10.221475869420962,0.19999980926513494,0.14167181682973862,-0.07200002670288086,-0.5088594973861635,0.3648594439804018,-0.2904297620445231,0.14642970863876137,0.5848003768920904,37.20924043221387,-14.326855442215269,0.21842973534164148,6,0.2200002670288086,0.04500007629394531,0.29250001907348455,0.17000007629394354,-0.32000017166137784,4,-0.04121213970762316,2.55554613656597,8.159999847412111,-1.5217229054541144,8.180000305175781,-1.0909110613081794,8.359999656677246,-0.04121213970762316
2690,2010-06-14,8.350000381469728,8.390000343322754,8.279999732971191,8.279999732971191,196855.0,0.012121258359967024,-2.142845465320636,100.0,61.2440195754099,53.974960110612386,0.13989253363249965,-0.03713400116436638,-0.06080573423151847,0.2399854368684764,9.711763048479957,0.1400003433227539,0.14449771960162927,0.022000312805177558,-0.41283041215415217,0.4568310377645064,-0.1954150496744873,0.23941567528484242,0.46990399093627744,61.90480515529052,4.287114858089183,0.21741536247966445,6,0.11999988555908025,-0.055000305175783026,0.1924996376037562,0.0699996948242152,-0.1700000762939471,0,-0.058682661744870135,-1.5714305177111716,8.25,2.55554613656597,8.159999847412111,-1.5217229054541144,8.180000305175781,-0.058682661744870135
2691,2010-06-15,8.289999961853027,8.329999923706055,8.260000228881836,8.300000190734862,275405.0,-0.007185678667734341,1.0,-0.14285908911319833,55.384611622589844,54.290027633685966,0.1498041304930915,0.011649934913652515,0.005303273023603339,0.2845094820677936,9.65982504808979,0.0900001525878924,0.13295812590229517,-0.030500125885009055,-0.46236133171163196,0.40136107994161296,-0.24643072879831962,0.1854304770283015,0.5153063261566153,57.142896068403594,-2.633461933368899,0.21593060291331104,6,0.18000030517578125,0.06000018119812012,0.1424999237060547,0.1300001144409162,0.7399997711181658,1,-0.056694787980022254,-2.142845465320636,8.350000381469728,-1.5714305177111716,8.25,2.55554613656597,8.159999847412111,-0.056694787980022254
2692,2010-06-16,8.159999847412111,8.420000076293945,8.109999656677246,8.369999885559082,311576.0,-0.01568155790580461,1.0,20.999523173759037,45.35519381977974,52.00402532964893,0.2268432357052408,0.1401732971262426,0.1390601792348729,0.40211194573862663,9.645636016429505,0.3100004196166992,0.14079635201793295,-0.15500020980834783,-0.5923365462381796,0.2823361266214848,-0.3736683780232646,0.06366795840656891,0.6310003178890966,21.21203363870281,-33.23747392097704,0.2186681682149161,6,0.2850003242492658,0.1900002956390363,0.2550001144409162,0.2600002288818324,0.7600002288818342,2,-0.03921564960882995,1.0,8.289999961853027,-2.142845465320636,8.350000381469728,-1.5714305177111716,8.25,-0.03921564960882995
2693,2010-06-17,8.229999542236326,8.270000457763674,8.130000114440918,8.170000076293945,200791.0,0.008578394133967437,-1.000013623978227,-0.28571169068259755,48.913019816708044,51.48324907555919,0.07541690420580238,0.07811655592323419,0.07338574906909656,0.3201554566974334,9.108357032303232,0.14000034332275568,0.10256470353329661,-0.08750047683716033,-0.5221509102053474,0.34714995653102676,-0.3048256935212539,0.1298247398469332,0.5469806228106151,38.70958810554334,-13.060049636017155,0.2173252166840937,6,0.0750007629394549,0.12000060081482111,0.185000419616701,0.1900005340576172,0.8200006484985369,3,-0.03523687741750059,1.0,8.159999847412111,1.0,8.289999961853027,-2.142845465320636,8.350000381469728,-0.03523687741750059
2694,2010-06-18,8.279999732971191,8.319999694824219,8.170000076293945,8.319999694824219,280452.0,0.006075357656858182,6.499988079059676,-0.6666719649044925,47.486033221911676,51.156434969020715,0.005628866673063726,0.030465897989902402,0.030960038393413214,0.25645176143220816,8.366508111248963,0.14999961853027344,0.0757642090106394,-0.038000249862671254,-0.4724435864106269,0.3964430866852844,-0.25522191813664996,0.17922141841130745,0.48324083182656885,54.83866005863551,4.961529820108581,0.21722166827397793,6,0.020000457763671875,0.07000041007995605,0.13250017166137695,0.14000034332275213,1.0799999237060547,4,-0.03381639396149072,-1.000013623978227,8.229999542236326,1.0,8.159999847412111,1.0,8.289999961853027,-0.03381639396149072
2695,2010-06-21,8.329999923706055,8.430000305175781,8.300000190734862,8.310000419616701,277899.0,0.006038670573352833,-5.500011920939835,-0.49998807905963183,37.33335367834658,49.52876760250806,-0.07236059603984124,-0.004817141526503477,-0.0075046919193084705,0.1885885719156022,7.608163978434194,0.15000057220458984,-0.0023350636812580206,0.002499961853027699,-0.42378754801360863,0.4287874717196649,-0.21064379308029046,0.21564371678634586,0.41977583284750786,68.74994412075877,23.86056006620727,0.21314375493331847,6,-0.06500005722046076,0.020000219345092773,0.027500152587890625,0.09000015258788885,0.9899997711181658,0,-0.04801921957154964,6.499988079059676,8.279999732971191,-1.000013623978227,8.229999542236326,1.0,8.159999847412111,-0.04801921957154964
2696,2010-06-22,8.279999732971191,8.319999694824219,8.220000267028809,8.300000190734862,210106.0,-0.006002423912702559,2.3333439298089456,-1.0000476848981927,37.58391839122469,48.1492029793108,-0.03900341225266324,0.08083075199241563,0.05465493325462134,0.2199343162234939,6.4005199411602876,0.1099996566772461,-0.02303092607347068,-0.06750020980834925,-0.4394580791382623,0.3044576595215629,-0.2534791444733049,0.11847872485660638,0.45658051150305745,53.12491618113815,13.062633596525359,0.18597893466495624,6,-0.01999950408935547,0.07000041007995605,0.0775003433227539,0.14000034332275213,1.3900003433227521,1,-0.012077225968644578,-5.500011920939835,8.329999923706055,6.499988079059676,8.279999732971191,-1.000013623978227,8.229999542236326,-0.012077225968644578
2697,2010-06-23,8.159999847412111,8.289999961853027,8.149999618530272,8.279999732971191,147714.0,-0.014492740269210103,1.0000000000000253,5.9998569521270895,28.082209229334126,45.98075501491862,0.08701121164849823,0.21832496568743487,0.18341388528486036,0.3187958725149027,6.205418169933009,0.14000034332275568,-0.04248063686801373,-0.19150009155273295,-0.5529169364145705,0.16991675330910372,-0.37220851398365085,-0.010791669121815062,0.5636487952244114,9.999904632629585,-22.56257654856463,0.18070842243091834,6,0.11000013351440252,0.1900002956390363,0.1300001144409162,0.2600002288818324,1.3900003433227521,2,0.10661763502789734,2.3333439298089456,8.279999732971191,-5.500011920939835,8.329999923706055,6.499988079059676,8.279999732971191,0.10661763502789734
2698,2010-06-24,8.050000190734862,8.229999542236326,8.020000457763674,8.229999542236326,505698.0,-0.013480350335072,1.3333315672633823,1.4999960263532477,34.74579353296336,44.01423920980755,0.20089249858022384,0.3228235246682303,0.3036540270166004,0.40472722563225183,6.48295421584544,0.2099990844726527,-0.06365392257659686,-0.2874997615814223,-0.6732935433695673,0.09829402020672262,-0.4803966524754948,-0.09460287068734985,0.6609754821006888,7.317010764892773,-24.917584659982708,0.19289689089407247,6,0.17500019073486506,0.29999995231628596,0.23999977111816584,0.36999988555908203,1.550000190734865,3,0.10807451738453477,1.0000000000000253,8.159999847412111,2.3333439298089456,8.279999732971191,-5.500011920939835,8.329999923706055,0.10807451738453477
2699,2010-06-28,7.889999866485597,8.130000114440918,7.8499999046325675,8.130000114440918,419975.0,-0.019875816205994323,1.333332671060194,1.3333395145780191,27.906993936781774,40.31012524995999,0.34023597951868023,0.4773705135689985,0.47289151299874543,0.5412408869477714,7.158713261638577,0.2800002098083505,-0.07106798420089788,-0.4285000562667838,-0.8626853483642707,0.005685235830703128,-0.6455927023155281,-0.21140741021803944,0.7933367977470782,6.896540384380108,-23.95601305775481,0.21709264604874368,6,0.2500002384185782,0.46000027656555087,0.40000009536743075,0.530000209808347,1.5099997520446768,0,0.14702158984521763,1.3333315672633823,8.050000190734862,1.0000000000000253,8.159999847412111,2.3333439298089456,8.279999732971191,0.14702158984521763
2700,2010-06-29,7.610000133514403,7.929999828338622,7.610000133514403,7.880000114440918,354099.0,-0.03548792619890273,-1.3703682772578527,1.124998758237858,24.489825046264457,36.87737118592382,0.5634841640565389,0.7352081223252354,0.7645456856534993,0.7930132545413082,8.205338177702512,0.31999969482421875,-0.07797376697020475,-0.6704998016357431,-1.2067430391445777,-0.13425656412690934,-0.9386214203901604,-0.40237818288132576,1.0233363251422647,0.0,-31.617489737617415,0.26812161875441687,6,0.41000008583068936,0.620000123977662,0.7474999427795419,0.8099999427795401,1.7300000190734872,1,0.22996051149274677,1.333332671060194,7.889999866485597,1.3333315672633823,8.050000190734862,1.0000000000000253,8.159999847412111,0.22996051149274677
2701,2010-06-30,7.5900001525878915,7.710000038146973,7.570000171661378,7.570000171661378,165248.0,-0.0026281183410802322,-12.999999999999911,-0.07407400866430813,27.480933813615778,34.891342296350054,0.5294212865686605,0.703043735347527,0.7939513340264943,0.7882151134271398,8.992791747947429,0.13999986648559481,-0.10791076213236828,-0.6344997882843009,-1.2140630486229087,-0.05493652794569304,-0.9242814184536039,-0.34471815811499695,0.9614694000573953,2.777775938127715,-30.962832510570042,0.2897816301693038,6,0.4100000858306876,0.6200001239776602,0.7674999237060538,0.829999923706052,1.6199998855590811,2,0.22793142390734578,-1.3703682772578527,7.610000133514403,1.333332671060194,7.889999866485597,1.3333315672633823,8.050000190734862,0.22793142390734578
2702,2010-07-01,7.3499999046325675,7.610000133514403,7.300000190734862,7.610000133514403,341213.0,-0.031620585392675316,1.3846128452481385,-13.000023841880648,23.52943376409658,32.07094384605989,0.7179388779121689,0.8860878201625768,1.0343147719950627,1.003526275052958,10.046728106341307,0.309999942779541,-0.17800092796668388,-0.809500050544739,-1.473569616554582,-0.14543048453489504,-1.1415348335496605,-0.47746526753981744,1.1033227099143277,5.376317071294901,-30.088652374538036,0.33203478300492184,7,0.5150003433227548,0.7250003814697275,0.967500090599061,1.070000171661376,1.750000476837159,3,0.3156462859542519,-12.999999999999911,7.5900001525878915,-1.3703682772578527,7.610000133514403,1.333332671060194,7.889999866485597,0.3156462859542519
2703,2010-07-02,7.369999885559082,7.5,7.300000190734862,7.320000171661378,231353.0,0.0027210858756485656,-3.4444562182437872,-0.19230642262406583,19.863030252357774,29.001721293887236,0.6292961885605939,0.7941808758036721,1.0174969020272115,0.9617366250143036,10.801823632263224,0.1999998092651376,-0.2327987867833663,-0.718000054359436,-1.3994102963406512,-0.0365898123782209,-1.0587051753500436,-0.37729493336882847,0.9449240381303685,8.433698946821835,-25.703112400034342,0.34070512099060735,7,0.49500036239624023,0.7050004005432129,0.9450000524520874,1.0500001907348615,1.6800003051757812,4,0.29579380448123427,1.3846128452481385,7.3499999046325675,-12.999999999999911,7.5900001525878915,-1.3703682772578527,7.610000133514403,0.29579380448123427
2704,2010-07-05,7.369999885559082,7.480000019073486,7.360000133514403,7.449999809265138,218008.0,0.0,-1.400011444157256,-1.6000076294382335,13.970586172850531,26.40585823772101,0.543827090609593,0.7507638358875539,0.9878619576866328,0.9418014740389413,12.442711874348472,0.11999988555908292,-0.25883079845455725,-0.6660000562667854,-1.4006005207538514,0.06860040822028068,-1.0333002885103184,-0.29869982402325235,0.8231331901758185,11.111069061954948,-18.707204440661826,0.3673002322435328,7,0.440000057220459,0.7050004005432129,0.9424999952316284,1.0500001907348615,1.6900005340576172,0,0.3025780909820841,-3.4444562182437872,7.369999885559082,1.3846128452481385,7.3499999046325675,-12.999999999999911,7.5900001525878915,0.3025780909820841
2705,2010-07-06,7.630000114440918,7.639999866485597,7.46999979019165,7.510000228881836,230673.0,0.03527818628481727,1.4285831062670118,-1.4999999999999833,28.846164426857158,25.434996686124613,0.19454855844348895,0.4483826668491524,0.7019265170989932,0.6644529679183755,13.692719459677438,0.26999998092651456,-0.2957484839484046,-0.36449983119964635,-1.0919893190608558,0.36298965666156224,-0.7282445751302511,-0.0007550872690416099,0.45595701509397735,80.48781622456485,51.89003763119541,0.3637447439306044,7,0.16499996185302734,0.44500017166137695,0.6824997663497925,0.7899999618530256,1.1899995803833008,1,0.2319789616699175,-1.400011444157256,7.369999885559082,-3.4444562182437872,7.369999885559082,1.3846128452481385,7.3499999046325675,0.2319789616699175
2706,2010-07-07,7.559999942779541,7.639999866485597,7.440000057220459,7.570000171661378,214808.0,-0.009174334287215924,1.6666709052299435,-0.08333532015672802,30.000009536740066,25.64808560916972,0.1695010705103046,0.4799849423357827,0.7446433410613071,0.7142862853177636,15.007980524679915,0.1999998092651376,-0.3396778064678365,-0.3945000171661377,-1.1253387239180377,0.3363386895857632,-0.7599193705420877,-0.0290806637901877,0.4316423540993499,76.47058823529397,44.99957897531513,0.36541935337595044,7,0.2049999237060529,0.5150003433227539,0.7849999666213989,0.8600001335144025,1.1399998664855975,2,0.23544976498424508,1.4285831062670118,7.630000114440918,-1.400011444157256,7.369999885559082,-3.4444562182437872,7.369999885559082,0.23544976498424508
2707,2010-07-08,7.739999771118164,7.739999771118164,7.5900001525878915,7.5900001525878915,217221.0,0.023809501283202916,-1.0000000000000118,-14.999618539002967,34.782621572697295,25.6521776135846,-0.08531261854126271,0.27967005302054204,0.5388892552288933,0.5358785189629458,15.813533453099138,0.17999982833862305,-0.37014199315638585,-0.1925001621246336,-0.9212445291765317,0.5362442049272644,-0.5568723456505822,0.17187202140131497,0.16864547302344324,100.0,66.57593656880725,0.36437218352594897,7,-0.024999618530273438,0.33500051498413086,0.6350001096725464,0.6800003051757795,1.1000003814697266,3,0.18992252073625626,1.6666709052299435,7.559999942779541,1.4285831062670118,7.630000114440918,-1.400011444157256,7.369999885559082,0.18992252073625626
2708,2010-07-09,7.8400001525878915,7.889999866485597,7.760000228881836,7.760000228881836,181980.0,0.012919946308380892,-2.2499940395298603,0.5333341810460017,36.7470069865228,26.634401285778047,-0.24388083943304917,0.16281448012888067,0.4173117926890404,0.4372695068766559,16.232730195822914,0.15000009536743253,-0.39984481696932583,-0.07649979591369505,-0.7982308557037117,0.6452312638763216,-0.43736532580870335,0.28436573398131326,-0.5399999618530291,90.56608696434519,57.378450100772255,0.3608655298950083,7,-0.22500014305114924,0.2350001335144034,0.527499556541442,0.579999923706052,0.8800001144409171,4,0.16071431178045636,-1.0000000000000118,7.739999771118164,1.6666709052299435,7.559999942779541,1.4285831062670118,7.630000114440918,0.16071431178045636
2709,2010-07-12,7.9099998474121085,7.949999809265138,7.829999923706055,7.869999885559082,114905.0,0.00892853232931512,-1.0000000000000149,0.49999999999998335,37.499999999999986,28.07997628063755,-0.3472636741044921,0.06960551058716025,0.3193335820339067,0.37099840772258386,16.98510527025573,0.11999988555908292,-0.40596834755015276,0.010499906539916282,-0.6939662436219551,0.7149660567017868,-0.34173316854101987,0.36273298162085155,-0.598199663162231,92.15686641166741,60.845840238641074,0.35223307508093543,7,-0.2849998474121085,0.1400003433227548,0.47000014781951993,0.510000228881835,1.3000001907348642,0,0.1441214115441134,-2.2499940395298603,7.8400001525878915,-1.0000000000000118,7.739999771118164,1.6666709052299435,7.559999942779541,0.1441214115441134
2710,2010-07-13,7.860000133514403,7.949999809265138,7.820000171661378,7.820000171661378,147528.0,-0.006321076468043585,-5.499988079059965,0.9999999999999778,37.50001064368764,29.193207039534425,-0.2884004992760252,0.08539148560014809,0.34728927391960784,0.4249528350309584,17.900464068147954,0.12999963760375977,-0.425400753283947,-0.014999794960022683,-0.6868235845282191,0.6568239946081746,-0.35091168974412046,0.320912099824076,-0.5226719642639157,82.35299617501583,51.57880498551813,0.33591189478409855,7,-0.2350001335144034,0.05000019073486417,0.519999861717225,0.5599999427795401,1.2699999809265146,1,0.15267178953160476,-1.0000000000000149,7.9099998474121085,-2.2499940395298603,7.8400001525878915,-1.0000000000000118,7.739999771118164,0.15267178953160476
2711,2010-07-14,7.820000171661378,7.949999809265138,7.75,7.949999809265138,204291.0,-0.005089053584422798,2.076928719982114,-3.2499940395299824,39.37500949949081,30.95382656568934,-0.2372985007860331,0.09315074056523631,0.3640035241388846,0.4680763761596749,18.885154532540742,0.1999998092651376,-0.42303926131550895,-0.031499767303466264,-0.6744623471260782,0.6114628125191457,-0.35298105721477224,0.2899815226078397,-0.4581651368103046,63.88895511633513,29.22757167214383,0.32148128991130615,7,-0.19500017166137784,0.08500003814697177,0.5824997425079337,0.5999999046325657,1.3299994468688956,2,0.1278771740679372,-5.499988079059965,7.860000133514403,-1.0000000000000149,7.9099998474121085,-2.2499940395298603,7.8400001525878915,0.1278771740679372
2712,2010-07-15,7.8400001525878915,7.9099998474121085,7.760000228881836,7.820000171661378,629754.0,0.002557542261826473,-1.1428537368741534,-0.15384643599910502,43.046357406764216,33.52975180506783,-0.2016925326112915,0.050539153857531716,0.3314310302664145,0.44943192859659487,19.41759375425955,0.14999961853027255,-0.38780896042484425,0.004500198364258523,-0.6218500041394543,0.6308504008679714,-0.30867490288759836,0.3176752996161145,-0.45463852676025596,45.000119209403486,6.59565674687483,0.3131751012518563,7,-0.185000181198121,0.02999973297118874,0.5425000190734854,0.579999923706052,1.130000114440917,3,0.10969383162491031,2.076928719982114,7.820000171661378,-5.499988079059965,7.860000133514403,-1.0000000000000149,7.9099998474121085,0.10969383162491031
2713,2010-07-16,7.940000057220459,8.050000190734862,7.800000190734862,7.8499999046325675,240545.0,0.012755089628353922,-1.6315847592468629,4.500011920940368,51.724144734894914,37.724591645294986,-0.23728839151486092,-0.07620796854317646,0.22234043356350774,0.35266018421652134,19.73711144624254,0.2499999999999991,-0.35652668840836554,0.11900007724761963,-0.4818028238521137,0.7198029783473521,-0.18140137330224704,0.4194015277974863,-0.5320529040553232,63.333312140584596,20.078162929116054,0.30040145054986633,7,-0.19499993324279874,-0.07499980926513672,0.45749998092651367,0.48000001907348455,0.9800000190734863,4,0.11335013713872599,-1.1428537368741534,7.8400001525878915,2.076928719982114,7.820000171661378,-5.499988079059965,7.860000133514403,0.11335013713872599
2714,2010-07-19,8.0,8.079999923706055,7.9000000953674325,7.929999828338622,335077.0,0.007556667801907446,-1.7692358479839143,0.7777783664646315,65.85365286332963,41.83653480490304,-0.22185529778347757,-0.16681292436395623,0.15956240854933235,0.2964297464919703,20.23839421127044,0.17999982833862216,-0.28829187649741694,0.19300000667572004,-0.3749176744886533,0.7609176878400934,-0.0909588339064662,0.47695884725790627,-0.5535296645806804,75.75759327225963,25.914337577228288,0.2839588405821866,7,-0.24000000953674316,-0.13499975204467773,0.38250017166137695,0.42000007629394354,0.8500003814697266,0,0.09000003337860107,-1.6315847592468629,7.940000057220459,-1.1428537368741534,7.8400001525878915,2.076928719982114,7.820000171661378,0.09000003337860107
2715,2010-07-20,7.929999828338622,8.060000419616701,7.920000076293945,8.0,142653.0,-0.00875002145767223,-2.1111299491902082,-1.0,63.281235157048826,45.53444876271512,-0.11714387560433437,-0.13525062840273083,0.23719706576589328,0.37030965458282683,21.226784425977392,0.14000034332275568,-0.2131496678962046,0.14299983978271413,-0.3731845149161339,0.6591841944815622,-0.11509233756671033,0.4010920171321377,-0.4328471258563642,54.54541513741557,-1.1996170024792363,0.25809217734942397,7,-0.0949997901916495,-0.0649995803832999,0.4525003433227548,0.4900002479553214,0.8300004005432138,1,0.16141238808532443,-1.7692358479839143,8.0,-1.6315847592468629,7.940000057220459,-1.1428537368741534,7.8400001525878915,0.16141238808532443
2716,2010-07-21,8.180000305175781,8.180000305175781,8.020000457763674,8.050000190734862,269140.0,0.031525912011215684,1.4615339471077744,-1.8571399377388456,82.17054722035456,50.79977383467704,-0.3016725924779866,-0.41437200275748687,-0.020804483357004244,0.12344663629938424,21.846835692167808,0.2500004768371591,-0.11909813901916344,0.3980002880096434,-0.09968284406329886,0.8956834200825865,0.1491587219731727,0.6468418540461149,-0.6362198249956199,100.0,36.318729065307494,0.24884156603647137,7,-0.21500015258789062,-0.315000057220459,0.2024998664855957,0.2399997711181623,0.619999885559082,2,0.11613689166539976,-2.1111299491902082,7.929999828338622,-1.7692358479839143,8.0,-1.6315847592468629,7.940000057220459,0.11613689166539976
2717,2010-07-22,9.029999732971193,9.029999732971193,8.470000267028809,8.560000419616701,1621947.0,0.10391190661173777,1.3829799322281593,3.6153761508270787,89.15094191088457,56.62243327071723,-1.061019603598301,-1.2604766229934876,-0.8694152671911652,-0.7174827400138373,23.18641545321763,0.8499994277954119,-0.036281576402330984,1.2044997215271014,0.47133142696725905,1.9376680160869428,0.8379155742471802,1.5710838688070226,-1.4225972702914698,100.0,28.118679044414762,0.3665841472799207,7,-0.6399998664855975,-0.8649997711181658,-0.6199995279312152,-0.6099996566772496,-0.05000019073486506,3,0.013289024264411031,1.4615339471077744,8.180000305175781,-2.1111299491902082,7.929999828338622,-1.7692358479839143,8.0,0.013289024264411031
2718,2010-07-23,8.920000076293945,9.029999732971193,8.819999694824219,9.020000457763672,458094.0,-0.01218157917276641,2.5000317894267625,-0.21276707992614086,84.75337463927153,61.872808230636295,-0.8735771136794757,-1.1404271603851512,-0.7621779591615585,-0.601515334896888,24.139962280574036,0.21000003814697443,0.053501106081335514,1.0510000705718996,0.17284652026390823,1.929153620879891,0.6119232954179044,1.4900768457258957,-1.141885941179246,90.26551398631335,10.255276023994753,0.4390767751539959,7,-0.5300002098083496,-0.755000114440918,-0.5224999189376831,-0.5000000000000018,0.31999969482421875,4,0.005605402500807655,1.3829799322281593,9.029999732971193,1.4615339471077744,8.180000305175781,-2.1111299491902082,7.929999828338622,0.005605402500807655
2719,2010-07-26,9.050000190734863,9.0600004196167,8.890000343322754,8.979999542236328,449569.0,0.014574003736436136,2.7777330380511374,-0.7000038146827138,83.80953483841344,67.01831091893915,-0.9217993693789204,-1.2427853561101472,-0.8793020607069515,-0.7276052624565654,24.62322507068381,0.1700000762939453,0.1342255615288419,1.1230001688003544,0.09804622576853816,2.1479541118321706,0.6105231972844454,1.6354771403162625,-1.1216597838773845,99.1227872043715,18.380944493246673,0.5124769715159082,7,-0.6449999809265137,-0.869999885559082,-0.7224999666213989,-0.6300001144409197,0.17000007629394354,0,-0.01436465322663838,2.5000317894267625,8.920000076293945,1.3829799322281593,9.029999732971193,1.4615339471077744,8.180000305175781,-0.01436465322663838
2720,2010-07-27,9.359999656677246,9.359999656677246,9.050000190734863,9.050000190734863,550026.0,0.03425408391258955,1.0,4.428522772169316,88.46155335291081,72.47237134709694,-1.1137729026342598,-1.491423092711603,-1.1773934932492516,-1.035045639455788,24.685273520521882,0.3099994659423828,0.21981546425230825,1.345499658584595,0.14990296653329693,2.5410963506358932,0.7477013125589451,1.9432980046102442,-1.2732268480334756,100.0,17.944656325776805,0.5977983460256491,7,-0.7999997138977051,-1.0299997329711914,-1.0349994897842407,-0.9399995803833026,0.06000041961669744,1,-0.054487104050660484,2.7777330380511374,9.050000190734863,2.5000317894267625,8.920000076293945,1.3829799322281593,9.029999732971193,-0.054487104050660484
2721,2010-07-28,9.31999969482422,9.359999656677246,9.260000228881836,9.3100004196167,286819.0,-0.004273500354723847,1.222229286539297,0.03225578204505615,85.9091078545525,77.23489917462898,-0.9371759521307421,-1.3862439875073589,-1.1324747478555235,-0.9925335309682151,24.647062211456394,0.09999942779541016,0.3062120334212608,1.2189997196197524,-0.09203673707633797,2.5300361763158428,0.5634814912717072,1.8745179479677976,-1.0295105904950947,95.50561918151134,15.070770507741614,0.6555182283480453,7,-0.7399997711181658,-0.9899997711181658,-1.012499690055849,-0.899999618530277,-0.009999275207521308,2,-0.060085781575011765,1.0,9.359999656677246,2.7777330380511374,9.050000190734863,2.5000317894267625,8.920000076293945,-0.060085781575011765
2722,2010-07-29,9.670000076293944,9.670000076293944,9.229999542236328,9.229999542236328,437634.0,0.03755369022856225,1.000000000000008,44.00324272769825,87.3469546634696,81.19298916669283,-1.1178453517587332,-1.6374784371641642,-1.4679074778095202,-1.3387593873324217,24.163900276678223,0.4400005340576154,0.4142530183031683,1.4530000925064073,0.017142089145146144,2.8888580958676684,0.7350710908257767,2.170929094187038,-1.2083892835891188,100.0,19.98552978669369,0.7179290016806306,7,-0.8849999904632551,-1.184999942779541,-1.3649998903274518,-1.25,-0.25,3,-0.08996896367063012,1.222229286539297,9.31999969482422,1.0,9.359999656677246,2.7777330380511374,9.050000190734863,-0.08996896367063012
2723,2010-07-30,9.550000190734863,9.6899995803833,9.470000267028807,9.649999618530273,212278.0,-0.01240950202816038,1.4444456218244053,-0.22727115095345735,82.80001937866957,83.07591877950837,-0.8330544808464619,-1.4185123273160372,-1.3315325786543788,-1.2167621459616775,23.66641451183983,0.21999931335449396,0.5286187269684319,1.2240001916885372,-0.270894931999365,2.7188953153764395,0.47655262984458524,1.9714477535324884,-0.8708793269839976,82.50005960470162,3.8553959700695657,0.7474475618439513,7,-0.7450003623962402,-1.0550003051757812,-1.2400001287460327,-1.1300001144409197,-0.1900005340576172,4,-0.059685930587889735,1.000000000000008,9.670000076293944,1.222229286539297,9.31999969482422,1.0,9.359999656677246,-0.059685930587889735
2724,2010-08-02,9.600000381469727,9.699999809265137,9.5600004196167,9.609999656677246,244324.0,0.005235621961910741,-2.111125239745261,0.09999332424158616,84.80001159668198,85.46689393946762,-0.7065254412932056,-1.3627493443388872,-1.3671405497187497,-1.2665296858254855,23.148172024653007,0.14999961853027344,0.6466410068153969,1.1625003576278683,-0.36447635561696323,2.6894770708727007,0.39901200100545253,1.925988714250284,-0.7187037743923739,84.61546361803707,6.173854346593515,0.7634883566224161,8,-0.7400002479553223,-1.1000003814697266,-1.3125001192092896,-1.180000305175783,-0.37000083923339844,0,-0.03750006208816914,1.4444456218244053,9.550000190734863,1.000000000000008,9.670000076293944,1.222229286539297,9.31999969482422,-0.03750006208816914
2725,2010-08-03,9.399999618530273,9.670000076293944,9.350000381469727,9.670000076293944,244903.0,-0.02083341197834765,1.3703640910439718,27.002002861230153,79.69923410281577,85.1923035930744,-0.30852087274098494,-1.0786485112247384,-1.1505839236236746,-1.0666585442954002,23.06544200657097,0.319999694824217,0.7480807304881179,0.8739996194839481,-0.6610696844294015,2.409068923397297,0.1064649675272733,1.641534271440623,-0.35496237101536465,36.17020844873801,-42.28998365561495,0.7675346519566745,8,-0.3149995803833008,-0.8999996185302734,-1.1549994945526123,-0.9799995422363299,-0.18999958038330078,1,-0.01914886795810422,-2.111125239745261,9.600000381469727,1.4444456218244053,9.550000190734863,1.000000000000008,9.670000076293944,-0.01914886795810422
2726,2010-08-04,9.34000015258789,9.399999618530273,9.25,9.399999618530273,202591.0,-0.006382922167795124,4.000031789426837,0.22221986747481745,77.77777974007076,83.92861890742844,-0.07450636638976427,-0.9259314488755432,-1.0660025806637936,-1.0045841683127765,22.73245496261075,0.14999961853027344,0.8335126791825953,0.7250001430511475,-0.7803656632384417,2.2303659493407357,-0.02768276009364712,1.477683046195942,-0.1639703927229359,23.404371884073853,-56.839156124220025,0.7526829031447941,8,-0.08000040054321289,-0.8400001525878906,-1.2149999141693115,-0.9449999332427996,-0.1100006103515625,2,0.008565302184056822,1.3703640910439718,9.399999618530273,-2.111125239745261,9.600000381469727,1.4444456218244053,9.550000190734863,0.008565302184056822
2727,2010-08-05,9.210000038146973,9.4399995803833,9.18000030517578,9.380000114440918,196547.0,-0.01391864157570688,-1.2608677624267963,2.833359824522364,73.26007274823262,82.65158536397966,0.09354967929448677,-0.716912430840793,-0.9188719549109798,-0.8740423837402247,22.777176937937476,0.2599992752075213,0.9356231467056109,0.5215000152587894,-0.9470799704562527,1.9900800009738315,-0.21278997759873164,1.2557900081163105,0.48999977111816406,5.769184919460615,-73.44855231285557,0.7342899928575213,8,0.08500003814697266,-0.7100000381469727,-1.1049997806549072,-0.8349997997283936,0.010000228881834161,3,0.010857804674867966,4.000031789426837,9.34000015258789,1.3703640910439718,9.399999618530273,-2.111125239745261,9.600000381469727,0.010857804674867966
2728,2010-08-06,9.100000381469727,9.239999771118164,9.050000190734863,9.220000267028807,236359.0,-0.011943502304195164,1.3750111759481674,0.7058813629682715,69.78418142317724,81.09321276228675,0.25900462202952035,-0.5351122186889548,-0.800726278783829,-0.7670092920693428,23.334557606279905,0.18999958038330078,0.9968095274393427,0.3485003471374508,-1.0742068250838503,1.771207519358752,-0.36285323897319977,1.0598539332481014,0.5895994377136233,7.692341550587317,-68.9903599927953,0.7113535861106508,8,0.27499961853027344,-0.6000003814697266,-1.130000114440918,-0.8600001335144061,0.09999942779541016,4,0.03516480015493517,-1.2608677624267963,9.210000038146973,4.000031789426837,9.34000015258789,1.3703640910439718,9.399999618530273,0.03516480015493517
2729,2010-08-09,9.050000190734863,9.220000267028807,9.050000190734863,9.130000114440918,199225.0,-0.005494526224051444,-3.2500059604701175,0.6666666666666765,70.28986346043179,79.07413610756687,0.34531877059720806,-0.41669099520395747,-0.7410588638602569,-0.7218932379003746,24.192838073600893,0.17000007629394354,0.9459732047821845,0.2415001392364502,-1.129665657842347,1.6126659363152474,-0.4440827593029475,0.9270830377758479,0.6140156433105464,0.0,-76.19956197989637,0.6855828985393984,8,0.3249998092651367,-0.5200002193450928,-1.0799999237060547,-0.8099999427795428,0.18999958038330078,0,0.03425408391258955,1.3750111759481674,9.100000381469727,-1.2608677624267963,9.210000038146973,4.000031789426837,9.34000015258789,0.03425408391258955
2730,2010-08-10,9.0600004196167,9.140000343322754,9.050000190734863,9.0600004196167,244000.0,0.0011049976432127018,-7.999809269502194,-0.0,67.46032316698654,77.02427114228176,0.3221678244837083,-0.3501321653022913,-0.7443001214623344,-0.7362900270260919,25.061504976971012,0.09000015258789062,0.910349903767381,0.1915003538131721,-1.108058649204434,1.491059356830779,-0.45827914769563094,0.8412798553219751,0.5794547886962889,2.5641652646817166,-67.70736367940921,0.6497795015088035,8,0.3149995803833008,-0.49000048637390137,-1.1175003051757812,-0.8200001716613787,0.14999961853027344,1,0.018763699199345174,-3.2500059604701175,9.050000190734863,1.3750111759481674,9.100000381469727,-1.2608677624267963,9.210000038146973,0.018763699199345174
2731,2010-08-11,8.819999694824219,9.0600004196167,8.819999694824219,9.0600004196167,397193.0,-0.026490144997436293,1.0,-100.0,44.502619108130084,72.26378941391069,0.5406387842535256,-0.033068154166887354,-0.5111507975276002,-0.4989326630328925,25.37017837534561,0.24000072479248047,0.8671244918710581,-0.09850034713745082,-1.3015714100682807,1.104570715793379,-0.7000358786028649,0.5030351843279632,0.7958773127856436,0.0,-63.76357329607265,0.6015355314654148,8,0.440000057220459,-0.2499997615814209,-0.8849995136260986,-0.5799994468688983,0.3400001525878906,2,0.04421772753026465,-7.999809269502194,9.0600004196167,-3.2500059604701175,9.050000190734863,1.3750111759481674,9.100000381469727,0.04421772753026465
2732,2010-08-12,8.699999809265138,8.899999618530273,8.659999847412111,8.779999732971191,291378.0,-0.013605429672463476,-2.0000000000000444,0.33333200878966435,44.27082945282471,67.98276831103905,0.5683414028283593,0.16302247228251865,-0.39760369423093955,-0.38182175747646063,25.479451570695982,0.2399997711181623,0.7710359079211617,-0.2615002155303934,-1.3591201561317376,0.8361197250709509,-0.8103101858310655,0.28730975477027876,0.8681245595775859,6.896546054254231,-51.304072512924456,0.5488099703006721,8,0.48000001907348455,-0.05499982833862482,-0.7799997329711941,-0.459999561309818,0.5299997329711896,3,0.060919510872490035,1.0,8.819999694824219,-7.999809269502194,9.0600004196167,-3.2500059604701175,9.050000190734863,0.060919510872490035
2733,2010-08-13,8.84000015258789,8.899999618530273,8.680000305175781,8.850000381469727,168235.0,0.016091993838167395,3.0000346794749526,0.12500298023508372,44.55958805249452,63.51161013946266,0.3542939842780388,0.09897975057178954,-0.5473987525983155,-0.5232876297910138,26.2871305776036,0.2199993133544922,0.6899316871447603,-0.16649987697601354,-1.1562851076019118,0.8232853536498848,-0.6613924922889627,0.3283927383369356,0.6554742545403851,32.14288755336729,-20.018764791768163,0.4948926153129489,8,0.3249998092651367,-0.11500024795532227,-0.9449999332427979,-0.5999999046325701,0.4499998092651367,4,0.042986437543179434,-2.0000000000000444,8.699999809265138,1.0,8.819999694824219,-7.999809269502194,9.0600004196167,0.042986437543179434
2734,2010-08-16,8.720000267028809,8.970000267028809,8.689999580383299,8.890000343322754,119455.0,-0.013574647453366007,-1.4347732342623776,16.999618539004388,31.609230681536545,58.168276425987195,0.37586471432054935,0.29058436532828047,-0.4262171367479226,-0.4056256049583027,27.373187237198238,0.2800006866455096,0.557274285275934,-0.322499775886536,-1.204671151805238,0.559671600032166,-0.763585463845887,0.11858591207281499,0.7086361753221748,12.50007450572867,-32.22193976250512,0.44108568795935105,8,0.3299994468688965,0.004999637603759766,-0.8750001192092896,-0.49500036239624023,0.6999998092651349,0,0.05504581737815473,3.0000346794749526,8.84000015258789,-2.0000000000000444,8.699999809265138,1.0,8.819999694824219,0.05504581737815473
2735,2010-08-17,9.210000038146973,9.25,8.779999732971191,8.779999732971191,536904.0,0.05619263258177898,-1.186046202161069,-2.5294124246878122,47.48859401937738,54.80281134591015,-0.16083423884601267,-0.10393288844245241,-0.9109288749087128,-0.8949779865474827,28.848504941477593,0.5299997329711914,0.4490122028462604,0.10349998474121058,-0.6080667954133361,0.8150667648957572,-0.25228340533606364,0.4592833748184848,0.15714547660890155,93.22034720201724,52.65334139817136,0.3557833900772735,8,-0.16000032424926758,-0.4850001335144043,-1.372499942779541,-1.0199999809265137,0.039999961853027344,1,0.003257299983380646,-1.4347732342623776,8.720000267028809,3.0000346794749526,8.84000015258789,-2.0000000000000444,8.699999809265138,0.003257299983380646
2736,2010-08-18,9.130000114440918,9.270000457763672,9.109999656677246,9.229999542236328,156589.0,-0.008686202320814629,-1.2857201245223124,-0.23255664377849933,35.93750853711903,50.655859766897535,-0.12712391681259838,0.05363786980655405,-0.8232376921563027,-0.8104781590754779,30.76937113337713,0.16000080108642578,0.3212743336613908,-0.023999929428100586,-0.5863409160678028,0.5383410572116016,-0.3051704227479508,0.25717056389174964,0.18057374692745576,77.04914700953042,42.18242001737008,0.2811704933198509,8,-0.16499996185302734,-0.4050002098083496,-1.3624999523162842,-0.940000057220459,0.09999942779541016,2,0.008762313549100398,-1.186046202161069,9.210000038146973,-1.4347732342623776,8.720000267028809,3.0000346794749526,8.84000015258789,0.008762313549100398
2737,2010-08-19,9.149999618530273,9.25,9.079999923706056,9.140000343322754,592576.0,0.0021905261597665593,-1.6153834867769945,-0.09999332424158616,39.010977206667945,47.23661485395206,-0.17492473655850738,0.04541801119754041,-0.8293521592226689,-0.824538408666875,30.041138930549028,0.17000007629394354,0.21145414355803105,-0.010000419616698508,-0.5693233199796008,0.5493224807462038,-0.2896618697981488,0.26966103056475177,0.12000083923339844,79.66087996637896,48.72015017153193,0.27966145018145094,8,-0.1849994659423828,-0.4199995994567871,-1.3849995136260986,-0.9649996757507324,0.16000080108642578,3,0.001092921234836286,-1.2857201245223124,9.130000114440918,-1.186046202161069,9.210000038146973,-1.4347732342623776,8.720000267028809,0.001092921234836286
2738,2010-08-20,8.970000267028809,9.149999618530273,8.90999984741211,9.100000381469727,298630.0,-0.019672061093525706,1.086967338527435,-13.000953743443015,33.846149331718735,43.18731328409506,-0.017103816330182653,0.24174996120593129,-0.6366283263250523,-0.6387878331490011,29.019385007744525,0.23999977111816406,0.10011626314548394,-0.19249978065490758,-0.7477379823620325,0.3627384210522173,-0.4701188815084709,0.08511932019865576,0.3000001907348633,48.27590742796086,23.128105225371797,0.2776191008535626,8,-0.005000114440917969,-0.2200002670288086,-1.2075003385543832,-0.8949999809265137,0.42999935150146484,4,0.0289854255816695,-1.6153834867769945,9.149999618530273,-1.2857201245223124,9.130000114440918,-1.186046202161069,9.210000038146973,0.0289854255816695
2739,2010-08-23,8.920000076293945,9.010000228881836,8.890000343322754,9.0,237051.0,-0.005574157106622346,1.3999885559518588,0.6153834867769504,36.666673730923826,39.76579668008809,0.01398753039424605,0.2967247376209663,-0.5771237273551506,-0.5824704190239061,27.843684118572533,0.11999988555908203,0.00542026059691203,-0.23599996566772496,-0.7997617583722754,0.32776182703682544,-0.5178808620200002,0.045880930684550236,0.3299999237060547,28.571456375303374,4.6188913573254275,0.2818808963522748,8,0.04500007629394531,-0.12000012397766113,-1.1149998903274536,-0.8449997901916504,0.4799995422363281,0,0.04147980744332114,1.086967338527435,8.970000267028809,-1.6153834867769945,9.149999618530273,-1.2857201245223124,9.130000114440918,0.04147980744332114
2740,2010-08-24,8.850000381469727,8.9399995803833,8.75,8.9399995803833,204038.0,-0.007847499352634735,3.2222504794905213,1.1249910592947572,36.46409072659464,38.872626859917474,0.057067297477345846,0.34420510406314975,-0.5014608709645714,-0.5052190412408386,25.859688847847796,0.18999958038330078,-0.07721506610343098,-0.2804996967315674,-0.8514997319828126,0.2905003385196778,-0.56599971435719,0.005000320894055221,0.3527996063232415,19.23082566115248,-4.593167441939283,0.285500017625623,8,0.11499977111816406,-0.04000043869018555,-1.037500262260437,-0.7750000953674316,0.6499996185302734,1,0.0644067424016943,1.3999885559518588,8.920000076293945,1.086967338527435,8.970000267028809,-1.6153834867769945,9.149999618530273,0.0644067424016943
2741,2010-08-25,8.760000228881836,8.880000114440918,8.699999809265138,8.850000381469727,138540.0,-0.010169508328647603,1.400010172551888,1.0000105964756123,37.288137419658284,38.096772189565655,0.15383933867185817,0.4111819117353033,-0.4047923155295514,-0.4088959570986077,23.836003296439188,0.18000030517577947,-0.16411755858157484,-0.3424998760223392,-0.9290823070354879,0.24408255499080944,-0.6357910915289136,-0.04920866051576489,0.3993757476806632,10.909163419839945,-14.570801290335549,0.29329121550657444,8,0.21500015258789062,0.09999990463256836,-0.9100000858306885,-0.684999942779541,0.6599998474121076,2,0.0559360454697968,3.2222504794905213,8.850000381469727,1.3999885559518588,8.920000076293945,1.086967338527435,8.970000267028809,0.0559360454697968
2742,2010-08-26,8.800000190734863,8.949999809265137,8.75,8.760000228881836,245866.0,0.004566205571678639,-5.666613685130732,-0.44444326707074133,41.17646398841228,37.72086951577874,0.14473679908054926,0.3190180729174976,-0.433330650030598,-0.44275520811850555,21.032066448269525,0.19999980926513672,-0.24047473983006107,-0.25899991989135707,-0.7952598716379811,0.27726003185526693,-0.52712989576467,0.00913005598195582,0.31942569549560496,22.22231641231778,-5.280147121461805,0.2681299758733121,8,0.17999982833862305,0.2849998474121094,-0.8849999904632568,-0.7249999046325684,0.6999998092651367,3,0.048863561611531825,1.400010172551888,8.760000228881836,3.2222504794905213,8.850000381469727,1.3999885559518588,8.920000076293945,0.048863561611531825
2743,2010-08-27,8.979999542236328,8.979999542236328,8.75,8.800000190734863,150613.0,0.020454471318191336,1.5555596763853494,4.499988079059676,48.087412898999574,39.55177865105241,-0.014880000636050994,0.09921288151175744,-0.6017970967009276,-0.615664494771579,18.061987186750223,0.22999954223632812,-0.22863625017125955,-0.050500535964966176,-0.5349741992433898,0.4339731273134575,-0.2927373676041789,0.19173629567424655,0.10267226088867076,90.32237224626908,56.8897152184866,0.24223683163921217,8,0.005000591278076172,0.20000028610229492,-0.7024996280670166,-0.8149995803833008,0.4100008010864258,4,0.03674842919849297,-5.666613685130732,8.800000190734863,1.400010172551888,8.760000228881836,3.2222504794905213,8.850000381469727,0.03674842919849297
2744,2010-08-30,9.239999771118164,9.25,8.970000267028809,9.039999961853027,241932.0,0.028953256362537205,1.5454490283370974,1.111114054560964,54.32690963060234,40.31159149674407,-0.2160848839993026,-0.19936193377891342,-0.8486173140656419,-0.865713419739695,15.270166566013815,0.2799997329711914,-0.1985210768279977,0.22749972343444824,-0.19000526509831062,0.6450047119672071,0.018747229168068813,0.43625221770082767,-0.5799999237060529,98.18177719748161,58.33104153713525,0.20875249426637899,8,-0.25499963760375977,-0.059999942779541016,-0.9624998569488525,-1.0749998092651367,0.18000030517577947,0,0.01731600123110688,1.5555596763853494,8.979999542236328,-5.666613685130732,8.800000190734863,1.400010172551888,8.760000228881836,0.01731600123110688
2745,2010-08-31,9.220000267028807,9.289999961853027,9.010000228881836,9.09000015258789,292235.0,-0.0021644485481342457,1.0740759055507478,0.6500011920940235,60.752716565086516,43.0688368331849,-0.21737720526472515,-0.2039980382769837,-0.8170103533618498,-0.83418115931123,13.437430614464358,0.2799997329711914,-0.17703270342662947,0.2165001869201646,-0.17262972202818538,0.6056300958685146,0.021935232445988717,0.41106514139434047,-0.5482004165649386,88.13564801344809,41.45769469759654,0.19456495447417513,8,-0.2250003814697248,-0.04000043869018377,-0.9275000095367414,-1.0399999618530256,0.19999980926513672,1,0.019522705671186857,1.5454490283370974,9.239999771118164,1.5555596763853494,8.979999542236328,-5.666613685130732,8.800000190734863,0.019522705671186857
2746,2010-09-01,9.420000076293944,9.479999542236328,9.15999984741211,9.289999961853027,339773.0,0.021691952654312452,1.5600073242466899,1.0,68.5567301712928,46.35169827369877,-0.4156215114171129,-0.41918920229555745,-1.001227467940728,-1.0208891224713437,12.186524416720088,0.31999969482421875,-0.11112230793344224,0.41249999999999787,0.007485417459312416,0.8175145825406833,0.20999270872965425,0.6150072912703415,-0.7234722213745091,91.78088992239935,38.41557040089113,0.20250729127034317,9,-0.3300004005432111,-0.2400002479553205,-0.9750001430511457,-1.0900001525878888,-0.010000228881834161,2,0.008492560834195917,1.0740759055507478,9.220000267028807,1.5454490283370974,9.239999771118164,1.5555596763853494,8.979999542236328,0.008492560834195917
2747,2010-09-02,9.3100004196167,9.420000076293944,9.3100004196167,9.399999618530273,138463.0,-0.011677245837191208,-1.4444585730785546,-0.6923009206617121,62.303691324595796,49.51364738401844,-0.31350761754220535,-0.3175970046101142,-0.8725293703809918,-0.8992200240310382,11.18839518641596,0.10999965667724432,-0.11488231328676513,0.29750032424926687,-0.12030725590937053,0.7153079044079043,0.08859653416994817,0.5064041143285856,-0.5664642634582506,76.71243435319938,19.80906840222699,0.20890379007931836,9,-0.2200007438659668,-0.13000059127807617,-0.8550004959106445,-0.9800004959106445,0.21999931335449396,3,0.011815215007452418,1.5600073242466899,9.420000076293944,1.0740759055507478,9.220000267028807,1.5454490283370974,9.239999771118164,0.011815215007452418
2748,2010-09-03,9.420000076293944,9.43000030517578,9.199999809265137,9.350000381469727,304599.0,0.011815215007452418,4.111113465858679,-0.7777813099362955,68.42107904919509,53.041914641604144,-0.39444172763746543,-0.42413975246283364,-0.9586206989565706,-0.9955147551507171,10.524168221486587,0.23000049591064275,-0.0829687055162065,0.39149999618530096,-0.06328856563755814,0.84628855800816,0.1641057152738714,0.6188942770967305,-0.6322761169708215,88.23538211540189,24.65302597438611,0.22739428091142913,9,-0.3300004005432111,-0.2400002479553205,-0.7849999666213971,-0.934999942779541,0.3000001907348633,4,0.008492560834195917,-1.4444585730785546,9.3100004196167,1.5600073242466899,9.420000076293944,1.0740759055507478,9.220000267028807,0.008492560834195917
2749,2010-09-06,9.359999656677246,9.460000038146973,9.229999542236328,9.420000076293944,282431.0,-0.006369471245302072,2.2857133125796145,-0.8571525885558546,55.102036844331536,55.11279754357491,-0.29666075792065527,-0.35808327979991716,-0.8697581455938099,-0.9216998317084872,9.860385939679789,0.23000049591064453,-0.06145750852077114,0.315999603271484,-0.1623923857252656,0.7943915922682336,0.0768036087731101,0.5551955977698579,-0.5307391623793318,74.46807215469838,14.030177262813169,0.23919599449837464,9,-0.26999998092651367,-0.17999982833862305,-0.7099997997283936,-0.8649997711181641,0.38000011444091797,0,0.0032052016822570195,4.111113465858679,9.420000076293944,-1.4444585730785546,9.3100004196167,1.5600073242466899,9.420000076293944,0.0032052016822570195
2750,2010-09-07,9.229999542236328,9.350000381469727,9.199999809265137,9.300000190734863,137840.0,-0.01388890162492451,-1.3076990793382974,1.166669315743498,53.289460062628905,56.89072228168275,-0.11967417417191228,-0.22629659167538385,-0.7027848261206877,-0.7757864936932712,9.108216495930794,0.15999984741210938,-0.013474745548025524,0.17749953269958496,-0.3080765364538802,0.6630756018530501,-0.06528850187714852,0.42028756727631844,-0.3616947050621082,21.874925494122976,-34.955560121775825,0.24278803457673295,9,-0.11499977111816406,-0.06499958038330078,-0.549999475479126,-0.7299995422363281,0.6100006103515625,1,0.020585107636048816,2.2857133125796145,9.359999656677246,4.111113465858679,9.420000076293944,-1.4444585730785546,9.3100004196167,0.020585107636048816
2751,2010-09-08,9.210000038146973,9.279999732971193,9.140000343322754,9.210000038146973,302625.0,-0.002166793616601881,-1.0000000000000253,-0.0,51.973701134309565,58.09041529789356,-0.03255261743415616,-0.1850697733710831,-0.6446374477830759,-0.7409462111330569,9.219284033854105,0.13999938964843928,0.03155271507809765,0.1380000114440918,-0.33951976807905204,0.6155197909672356,-0.10075987831747923,0.37675990120566283,-0.3049935186690256,21.874925494122976,-30.74298646116143,0.23875988976157167,9,-0.0950002670288086,-0.1400003433227539,-0.41750001907348633,-0.7100000381469727,0.4700002670288068,2,0.022801306979062907,-1.3076990793382974,9.229999542236328,2.2857133125796145,9.359999656677246,4.111113465858679,9.420000076293944,0.022801306979062907
2752,2010-09-09,9.229999542236328,9.229999542236328,9.130000114440918,9.1899995803833,241824.0,0.002171498806353922,3.9999761581193525,100.0,59.55881270156048,59.365015275955884,0.016603837376029773,-0.17215356631399992,-0.6177330460535835,-0.749031400795733,9.937652741287298,0.09999942779541016,0.08667875866148478,0.1314995288848877,-0.3170429325229964,0.5800419902927718,-0.09277170181905348,0.35577075958882887,-0.29049344139287747,30.302863913533507,-21.919782491266723,0.22427123070394198,9,-0.004999637603759766,-0.15999984741210938,-0.34999966621398926,-0.7299995422363281,0.46000003814697266,3,0.019501659166081486,-1.0000000000000253,9.210000038146973,-1.3076990793382974,9.229999542236328,2.2857133125796145,9.359999656677246,0.019501659166081486
2753,2010-09-10,9.220000267028807,9.279999732971193,9.18000030517578,9.25,262199.0,-0.0010833451466345512,1.2222292865392883,-0.7499940395298825,61.36367084574492,60.146877633193945,0.07177535149340919,-0.13937161397713105,-0.5606237583543869,-0.7257776293062488,10.767294714758096,0.09999942779541371,0.1507287998367577,0.1025002479553212,-0.33190781700515615,0.5369083129157985,-0.11470378452491836,0.31970428043556076,-0.24806455970178298,27.272779816778353,-26.78734508904637,0.21720403248023906,9,0.024999618530275214,-0.15000057220458807,-0.32250022888183416,-0.7200002670288068,0.5799999237060565,4,0.03362250075533724,3.9999761581193525,9.229999542236328,-1.0000000000000253,9.210000038146973,-1.3076990793382974,9.229999542236328,0.03362250075533724
2754,2010-09-13,9.199999809265137,9.289999961853027,9.199999809265137,9.260000228881836,166750.0,-0.0021692469831257055,-1.9999841055392196,2.000031789426718,63.77953110673742,60.48319036004404,0.09555360042422834,-0.08597497623195594,-0.4927743887611129,-0.7087908984612685,11.392574247226527,0.09000015258789062,0.20732925520158574,0.058499813079833984,-0.33450599302875794,0.4515056191884259,-0.1380030899744611,0.25500271613412906,-0.1975802718435542,31.818004482263845,-25.546999715105315,0.19650290305429555,9,0.10500001907348633,-0.13000011444091797,-0.2624998092651367,-0.6999998092651367,0.4200000762939453,0,0.05652179005916813,1.2222292865392883,9.220000267028807,3.9999761581193525,9.229999542236328,-1.0000000000000253,9.210000038146973,0.05652179005916813
2755,2010-09-14,9.239999771118164,9.260000228881836,9.199999809265137,9.239999771118164,129648.0,0.004347822030685622,1.9999523173755485,-0.0,69.67215421415511,60.60712636480652,0.06558597513881992,-0.13029235346727397,-0.4918559616892093,-0.7509639000172861,11.104504039210058,0.06000041961669922,0.2413838046393053,0.09699978828430211,-0.29733359404211335,0.4913331706107176,-0.10016690287890562,0.29416647944750984,-0.2089254334076962,68.74985098824595,5.2809451051677385,0.19716669116320756,9,0.05500030517578125,-0.1700000762939453,-0.2874997854232788,-0.7399997711181641,0.6100006103515625,1,0.05411255545296334,-1.9999841055392196,9.199999809265137,1.2222292865392883,9.220000267028807,3.9999761581193525,9.229999542236328,0.05411255545296334
2756,2010-09-15,9.210000038146973,9.25,9.210000038146973,9.25,113825.0,-0.003246724427955372,1.0,-100.0,66.94218198040002,61.122514215451446,0.07002882327712356,-0.09907136739832723,-0.4181861307609722,-0.7233337148610559,10.738709120542268,0.039999961853027344,0.24148080251377024,0.06300005912780726,-0.332399642553197,0.4583997608088115,-0.13469979171269486,0.2606999099683094,-0.15199018816495347,50.0,-17.914409362716924,0.19769985084050182,9,0.08500003814697266,-0.1400003433227539,-0.23750007152557373,-0.7100000381469727,0.09000015258789062,2,0.06840392093718961,1.9999523173755485,9.239999771118164,-1.9999841055392196,9.199999809265137,1.2222292865392883,9.220000267028807,0.06840392093718961
2757,2010-09-16,9.15999984741211,9.260000228881836,9.140000343322754,9.25,193454.0,-0.005428902337433983,1.1818039950062422,2.250005960470162,58.3333627677799,60.001656850849756,0.10785602489295876,-0.050892875366972845,-0.3299992860990528,-0.6760178767284764,10.335448259692368,0.11999988555908203,0.22815552358297708,0.01249985694885325,-0.38294110622408795,0.40794082012179445,-0.18522062463761735,0.21022033853532385,-0.07667061589483204,13.333036633902573,-49.609304399423515,0.19772048158647024,9,0.13500022888183594,-0.09000015258789062,-0.24500000476837158,-0.6599998474121094,0.2700004577636701,3,0.056768609871820086,1.0,9.210000038146973,1.9999523173755485,9.239999771118164,-1.9999841055392196,9.199999809265137,0.056768609871820086
2758,2010-09-17,9.229999542236328,9.300000190734863,9.199999809265137,9.220000267028807,232823.0,0.007641888208545611,-3.0,-0.11110286949520899,49.438187799363504,59.372340290297764,0.0090188671869047,-0.10584192395957182,-0.3634354027528719,-0.7465657505446721,10.709503699481788,0.1400003433227539,0.18004554408932094,0.06949958801269496,-0.3183947087676575,0.45739388479304743,-0.12444756037748128,0.2634467364028712,-0.12287009207590849,56.24955296473786,-2.142901083421748,0.19394714839017582,9,0.01000070571899414,-0.14999961853027344,-0.31749963760375977,-0.7299995422363281,0.1900005340576154,4,0.049837493061838156,1.1818039950062422,9.15999984741211,1.0,9.210000038146973,1.9999523173755485,9.239999771118164,0.049837493061838156
2759,2010-09-20,9.289999961853027,9.3100004196167,9.239999771118164,9.289999961853027,367669.0,0.006500587496471422,2.4999523173755485,0.0,53.76343093642787,59.425003720719864,-0.06923614404777467,-0.1440891420439634,-0.3876778169444499,-0.8101241167025428,11.204316986033241,0.0800008773803711,0.1549530334121112,0.11100001335143972,-0.26366601222643915,0.4856660389293186,-0.0763329994375006,0.29833302614038004,-0.16049830616805316,88.23503012487518,32.21670673347025,0.18733301278893946,9,-0.06999969482421875,-0.2050004005432129,-0.3450000286102295,-0.7899999618530273,-0.010000228881834161,0,0.05489776436770932,-3.0,9.229999542236328,1.1818039950062422,9.15999984741211,1.0,9.210000038146973,0.05489776436770932
2760,2010-09-21,9.420000076293944,9.5,9.289999961853027,9.300000190734863,311284.0,0.013993553818592908,-1.999993188057302,100.0,50.0,59.20570359468547,-0.18936401450839924,-0.24158287530250533,-0.4780601738304693,-0.9394495773544858,12.338210999916718,0.21000003814697266,0.10858864749260633,0.2125001430511464,-0.14302019016402845,0.5680204762663212,0.03473997644355897,0.3902603096587338,-0.26946854741588844,77.77777777777727,25.19744754135882,0.17776016660758748,9,-0.10500001907348455,-0.3200001716613752,-0.5325002670288068,-0.9200000762939435,-0.23000049591064275,1,0.02123140208548957,2.4999523173755485,9.289999961853027,-3.0,9.229999542236328,1.1818039950062422,9.15999984741211,0.02123140208548957
2761,2010-09-22,9.25,9.489999771118164,9.25,9.489999771118164,128349.0,-0.018046717082493502,1.0,-2.0000000000000298,46.739104519694926,57.78129157447819,-0.014631953730820157,-0.03477390816345327,-0.2683114077687243,-0.7699162153452157,13.24543291364512,0.23999977111816406,0.09466000534832375,0.018000078201293235,-0.26851074323525737,0.30451089963784383,-0.12525533251698207,0.16125548891956853,-0.0715109934321898,30.555489328109314,-18.188566221925516,0.14325541071827505,9,0.07000017166137695,-0.15000009536743164,-0.3625001907348633,-0.75,-0.1400003433227539,2,0.0648649061048352,-1.999993188057302,9.420000076293944,2.4999523173755485,9.289999961853027,-3.0,9.229999542236328,0.0648649061048352
2762,2010-09-23,9.229999542236328,9.470000267028807,9.15999984741211,9.399999618530273,219077.0,-0.002162211650126644,-1.0000061527481134,0.7083343267450269,38.55418364322009,55.24690410753098,0.005999405627331811,0.020124555451243253,-0.2086198932343617,-0.7450746787259916,14.287730809643184,0.31000041961669744,0.09236302923153517,-0.023500347137451527,-0.22562350035465784,0.17862280607975478,-0.1245619237460538,0.07756122947115074,0.2700004577636719,20.588136296828193,-22.20379434976591,0.10106157660860281,9,0.09000062942504883,-0.12999963760375977,-0.38499951362609863,-0.7299995422363281,-0.12999916076660156,3,0.007584035966438973,1.0,9.25,-1.999993188057302,9.420000076293944,2.4999523173755485,9.289999961853027,0.007584035966438973
2763,2010-09-24,9.3100004196167,9.369999885559082,9.149999618530273,9.260000228881836,353707.0,0.008667484436406303,1.58825179375845,-0.2941186370317181,47.05886972814683,53.389052843243135,-0.06693087697330213,-0.03571710121133442,-0.25040554208566945,-0.8184427577833375,15.309071699916341,0.2200002670288086,0.0961815498905576,0.04000048637390208,-0.11694418650933258,0.19694515925713674,-0.03847185006771525,0.11847282281551941,0.18319957733154268,45.714464771309146,6.643108566494597,0.078472336441617,9,0.009999752044677734,-0.21000051498413086,-0.46250033378601074,-0.8100004196166992,-0.1700000762939453,4,0.012889353399623271,-1.0000061527481134,9.229999542236328,1.0,9.25,-1.999993188057302,9.420000076293944,0.012889353399623271
2764,2010-09-27,9.399999618530273,9.460000038146973,9.34000015258789,9.34000015258789,328621.0,0.009666938223111154,-3.0000317894268367,1.199984741269145,60.4938387889035,52.36924001821517,-0.1403342699138168,-0.11922778333340212,-0.30229007210916414,-0.8983443883013216,15.52104254790729,0.14999961853027344,0.0886335280475663,0.1219996929168694,-0.044525257029313536,0.28852464286305235,0.038737217943777935,0.20526216788996088,0.07947236328124951,71.42849357769168,28.935121197548796,0.08326247497309183,9,-0.07999944686889648,-0.2999997138977051,-0.5424995422363281,-0.8999996185302734,-0.23999977111816406,0,0.002127708359077385,1.58825179375845,9.3100004196167,-1.0000061527481134,9.229999542236328,1.0,9.25,0.002127708359077385
2765,2010-09-28,9.399999618530273,9.5,9.329999923706056,9.399999618530273,154374.0,0.0,-1.4285831062670662,0.0,62.025290478346214,51.8229187402092,-0.12879575674756083,-0.11072836088348836,-0.26113290130230027,-0.8825558144806802,15.674478183802703,0.17000007629394354,0.07955131428098383,0.11299972534179759,-0.059669798609879976,0.28566924929347515,0.026664963365959693,0.19933448731763548,-0.25,71.42849357769168,25.239484032814126,0.08633476197583848,9,-0.07999944686889648,-0.2999997138977051,-0.517499566078186,-0.8999996185302734,-0.12999916076660156,1,-0.012765945790308764,-3.0000317894268367,9.399999618530273,1.58825179375845,9.3100004196167,-1.0000061527481134,9.229999542236328,-0.012765945790308764
2766,2010-09-29,9.5,9.5,9.399999618530273,9.460000038146973,91169.0,0.010638338885950116,4.0000238418806475,100.0,65.51725271906543,52.621128734796486,-0.20487878613775834,-0.21547559450763742,-0.32602502273804745,-0.9752867811109738,15.223648814158409,0.10000038146972656,0.07175118356585308,0.2090001106262207,0.020387375224846238,0.39761284602759517,0.11469374292553347,0.30330647832690794,-0.3430003738403329,100.0,49.66163334802657,0.09430636770068697,9,-0.17500019073486328,-0.40000009536743164,-0.6124999523162842,-1.0,-0.10000038146972656,2,-0.032631623117547304,-1.4285831062670662,9.399999618530273,-3.0000317894268367,9.399999618530273,1.58825179375845,9.3100004196167,-0.032631623117547304
2767,2010-09-30,9.420000076293944,9.5,9.329999923706056,9.5,226925.0,-0.008421044600637528,3.2500059604701175,-2.0000000000000444,60.63827088974633,53.865582411505684,-0.09400491945930511,-0.13366532665326147,-0.23852480332057624,-0.8885685128257119,14.571499258005915,0.17000007629394354,0.05125203616284857,0.12350020408630158,-0.0736666558607233,0.32066706403332645,0.024916774112789142,0.22208363405981402,-0.25614044265747005,77.1429038533845,22.90015257499389,0.09858342997351258,9,-0.09500026702880682,-0.29500007629394354,-0.5024998188018781,-0.9200000762939435,-0.0200004577636701,3,-0.03290874916199138,4.0000238418806475,9.5,-1.4285831062670662,9.399999618530273,-3.0000317894268367,9.399999618530273,-0.03290874916199138
2768,2010-10-01,9.5,9.600000381469727,9.449999809265137,9.449999809265137,413983.0,0.008492560834195917,-5.0,-0.6250029802350671,64.99999523163297,55.114089555417365,-0.14715219381368172,-0.21857079505527288,-0.3063940251094426,-0.9627537361592644,14.599734141863927,0.18000030517578303,0.039489081186538044,0.19950013160705637,-0.01101060713840063,0.4100108703525134,0.09424476223432876,0.304755500979784,-0.3294175590362567,62.96288447138251,5.640510011003514,0.10525536937272813,10,-0.125,-0.3249998092651367,-0.4674999713897705,-1.0,-0.26000022888183594,4,-0.04210522300318664,3.2500059604701175,9.420000076293944,4.0000238418806475,9.5,-1.4285831062670662,9.399999618530273,-0.04210522300318664
2769,2010-10-04,9.390000343322754,9.529999732971193,9.359999656677246,9.5,161938.0,-0.011578911229183753,1.000011219755725,-2.199984741269145,57.009368284733114,55.892908253721046,-0.023999543990292693,-0.11194795162909443,-0.18948269677322926,-0.8404944357950015,14.305961571558079,0.1700000762939471,0.04412264477939942,0.08800044059753453,-0.12471150745023785,0.3007123886453069,-0.018355533426351656,0.19435641462142073,-0.20224118473877084,22.222339959592023,-32.2643014251602,0.10635597402388612,10,-0.015000343322753906,-0.10500001907348633,-0.30750036239624023,-0.8900003433227539,-0.020000457763671875,0,-0.026624067184169542,-5.0,9.5,3.2500059604701175,9.420000076293944,4.0000238418806475,9.5,-0.026624067184169542
2770,2010-10-05,9.420000076293944,9.449999809265137,9.350000381469727,9.43000030517578,177633.0,0.003194859624528368,3.0000381475544575,0.09091145539824697,59.81307994727158,57.345572190118446,-0.06034522170272716,-0.13384582601832662,-0.22207339319401243,-0.8603306819887617,14.122922482663741,0.09999942779541016,0.05750556717357114,0.1085001468658433,-0.10761641520458198,0.3246167089362686,0.0004418658306306611,0.21655842790105595,-0.21575126879453066,33.333333333332234,-20.823572599361498,0.10805828103521255,10,-0.045000076293943536,-0.11499977111816229,-0.33750009536742986,-0.9200000762939435,-0.07999992370605291,1,-0.02760087333079142,1.000011219755725,9.390000343322754,-5.0,9.5,3.2500059604701175,9.420000076293944,-0.02760087333079142
2771,2010-10-06,9.420000076293944,9.520000457763672,9.359999656677246,9.449999809265137,201762.0,0.0,-1.1333358764551424,2.999904634751274,62.745103539065035,60.03345217854567,-0.03765452419502324,-0.1236458747828788,-0.2234282610830256,-0.853417115327014,14.364503630863032,0.16000080108642578,0.06264606146107887,0.09800014495849396,-0.11775815209201212,0.31375844200900005,-0.009879003566759081,0.205879293483747,-0.19992120583571804,33.333333333332234,-24.91399996719889,0.10787914852525307,10,-0.045000076293943536,-0.05499982833862127,-0.332500219345091,-0.9200000762939435,-0.0200004577636701,2,-0.015923526254289055,3.0000381475544575,9.420000076293944,1.000011219755725,9.390000343322754,-5.0,9.5,-0.015923526254289055
2772,2010-10-07,9.40999984741211,9.460000038146973,9.359999656677246,9.420000076293944,528919.0,-0.0010615954141020012,1.2222269317170347,0.33334392980886657,59.37500620881079,61.401911787508325,0.0006301553062577625,-0.10484447863872504,-0.2262103227468426,-0.833776881458757,14.670177936523654,0.10000038146972656,0.06243921429060961,0.07899990081787145,-0.13561368642358218,0.2936134880593251,-0.028306892802854478,0.18630669443859738,-0.17472411651342412,23.999786376953125,-33.075082848888975,0.1073067936207266,10,0.05500030517578125,-0.04499959945678711,-0.27500009536743164,-0.9099998474121094,-0.1300001144409162,3,-0.001062723596598758,-1.1333358764551424,9.420000076293944,3.0000381475544575,9.420000076293944,1.000011219755725,9.390000343322754,-0.001062723596598758
2773,2010-10-08,9.529999732971193,9.579999923706056,9.399999618530273,9.40999984741211,374322.0,0.012752379118484924,-1.5714266251592546,-11.9997139042556,61.76468938280481,61.543117409052925,-0.09485614274172072,-0.21126063795905203,-0.3539930859957021,-0.9419040554949891,15.002229703432906,0.18000030517578303,0.082477827299412,0.18349981307983576,-0.04186782288007329,0.4088674490397448,0.07081599509988123,0.2961836310597903,-0.28013501604966606,78.26074336987728,24.089436928701687,0.11268381797995496,10,-0.06499958038330256,-0.16499948501587092,-0.39499998092651545,-1.0299997329711932,-0.26999950408935725,4,-0.013641145654092246,1.2222269317170347,9.40999984741211,-1.1333358764551424,9.420000076293944,3.0000381475544575,9.420000076293944,-0.013641145654092246
2774,2010-10-11,9.720000267028807,9.739999771118164,9.529999732971193,9.529999732971193,227005.0,0.019937097521657288,-1.2105205039401923,1.583339293803442,63.88888643602489,61.75018362657277,-0.26227166934874013,-0.3797780041280703,-0.5513410432191552,-1.1202435459023103,15.557160299597909,0.21000003814697088,0.11939972669958898,0.3475003242492658,0.07769516377004493,0.6173054847284867,0.21259774400965448,0.4824029044888771,-0.45613012352535165,94.87191400289481,41.88201625533213,0.13490258023961058,10,-0.18500041961669744,-0.2850003242492658,-0.5850005149841291,-1.2200002670288068,-0.6700000762939435,0,-0.0493827657123479,-1.5714266251592546,9.529999732971193,1.2222269317170347,9.40999984741211,-1.1333358764551424,9.420000076293944,-0.0493827657123479
2775,2010-10-12,9.739999771118164,9.770000457763672,9.529999732971193,9.710000038146973,242319.0,0.002057562092585341,4.3332838841617445,0.15789288761732967,76.34406507133072,62.95316277682447,-0.25587859534275026,-0.37987449861119416,-0.5721594536232804,-1.1262715938212757,16.184515946387496,0.2400007247924787,0.1452227851239858,0.3424998283386227,0.0344413085085975,0.6505583481686479,0.1884705684236092,0.4965290882536362,-0.4475618499578271,92.68277365165835,35.33262902433164,0.15402925991501298,10,-0.18999958038330078,-0.28999948501586914,-0.6050000190734863,-1.239999771118164,-0.5799999237060547,1,-0.0379876688145554,-1.2105205039401923,9.720000267028807,-1.5714266251592546,9.529999732971193,1.2222269317170347,9.40999984741211,-0.0379876688145554
2776,2010-10-13,9.84000015258789,9.869999885559082,9.729999542236328,9.770000457763672,293778.0,0.0102669798582804,1.1538653403172088,2.3333439298089456,80.19804317405402,65.12647080841421,-0.3381367192218203,-0.45350847692147056,-0.669899354263352,-1.2074257184758856,16.981279546299206,0.1400003433227539,0.15534084744786902,0.411000204086303,0.05809334011739864,0.7639070680552074,0.23454677210185082,0.5874536360707552,-0.5093572284992867,94.11770205731767,30.790673512669905,0.17645343198445204,10,-0.23000001907348633,-0.3400001525878906,-0.7000002861022949,-1.3400001525878906,-0.5900001525878906,2,-0.050813007342129124,4.3332838841617445,9.739999771118164,-1.2105205039401923,9.720000267028807,-1.5714266251592546,9.529999732971193,-0.050813007342129124
2777,2010-10-14,9.68000030517578,9.899999618530273,9.619999885559082,9.850000381469727,157676.0,-0.016260146842582257,1.0740832314897886,-2.4285831062670553,66.97248428842272,65.34563625916863,-0.15352176050246236,-0.26620238033124544,-0.5052606985774535,-1.032512101333447,17.956467982244774,0.2799997329711914,0.1619668649946675,0.22500033378600826,-0.1210147435804636,0.5710154111524801,0.05199279510277144,0.39800787246924507,-0.295421684940127,56.00013732910121,-9.160064715698667,0.17300753868323596,10,-0.055000305175779474,-0.16500043869018377,-0.5875005722045881,-1.1800003051757795,-0.5100002288818359,3,-0.02892568985724031,1.1538653403172088,9.84000015258789,4.3332838841617445,9.739999771118164,-1.2105205039401923,9.720000267028807,-0.02892568985724031
2778,2010-10-15,9.6899995803833,9.850000381469727,9.56999969482422,9.699999809265137,258019.0,0.0010329829434172488,-1.24000549316408,0.05882484937562348,64.35644405751883,66.16197801170037,-0.14945173908358456,-0.2529410487655106,-0.5068631706290727,-1.0313798411578485,18.653380257855694,0.28000068664550604,0.1572661380080298,0.21199960708618093,-0.13219133800297023,0.5561905521753321,0.03990413454160624,0.3840950796307556,-0.24357044035229336,43.24321537838946,-20.251475578621232,0.17209547254457527,10,-0.06499958038330078,-0.1699995994567871,-0.5424997806549072,-1.1899995803833008,-0.5699996948242188,4,-0.0423116475920311,1.0740832314897886,9.68000030517578,1.1538653403172088,9.84000015258789,4.3332838841617445,9.739999771118164,-0.0423116475920311
2779,2010-10-18,9.800000190734863,9.9399995803833,9.6899995803833,9.710000038146973,220654.0,0.011351972664090715,-2.8461222453710495,-8.999809269502194,67.85717022662534,67.05576582051746,-0.218114837339769,-0.34021782579470106,-0.6054037350266093,-1.128538238001651,19.473479717660737,0.25,0.1666238511691418,0.29650020599365234,-0.06421700524278862,0.6572174172300933,0.11614160037543186,0.4768588116118728,-0.29914259328394444,65.85379469477743,3.2237677174089896,0.18035860561822029,10,-0.15000057220458984,-0.26000022888183594,-0.6425004005432129,-1.3000001907348633,-0.8299999237060547,0,-0.05510203585134166,-1.24000549316408,9.6899995803833,1.0740832314897886,9.68000030517578,1.1538653403172088,9.84000015258789,-0.05510203585134166
2780,2010-10-19,9.619999885559082,9.869999885559082,9.600000381469727,9.800000190734863,386909.0,-0.018367377721681843,-1.4545486071976625,-2.0,54.99999602635637,66.19519831910539,-0.007555634140556933,-0.1522728971877676,-0.4161211084370642,-0.9382087413593627,19.213189743115162,0.26999950408935547,0.1605287568219289,0.10649991035461426,-0.25555716621146196,0.4685569869206905,-0.07452862792842474,0.28752844863765326,-0.057662410497629324,13.51356924322012,-42.555726840643665,0.18102853828303828,10,0.029999732971191406,-0.07999992370605469,-0.43250012397766113,-1.119999885559082,-0.5199995040893555,1,-0.05925152823336988,-2.8461222453710495,9.800000190734863,-1.24000549316408,9.6899995803833,1.0740832314897886,9.68000030517578,-0.05925152823336988
2781,2010-10-20,9.850000381469727,9.869999885559082,9.600000381469727,9.65999984741211,386389.0,0.023908575742906946,1.3478264475146369,-1.0555567329292588,65.92593272853921,66.92307904351965,-0.19014150287259213,-0.3531229111108676,-0.62623815128741,-1.161866573150311,19.209510550130933,0.26999950408935547,0.1790081340463363,0.30650038719177175,-0.06298163014164437,0.6759824045251879,0.12175937852506458,0.4912413958584789,0.08999919891357422,75.67588466207688,21.352214219337235,0.18474100866670803,10,-0.18000078201293945,-0.3100004196166992,-0.6675004959106445,-1.320000410079956,-0.4700002670288086,2,-0.07005081292744697,-1.4545486071976625,9.619999885559082,-2.8461222453710495,9.800000190734863,-1.24000549316408,9.6899995803833,-0.07005081292744697
2782,2010-10-21,9.300000190734863,9.479999542236328,9.039999961853027,9.470000267028807,2669919.0,-0.055837580653250396,3.6316080069066596,-0.8947347287055069,44.50550170325124,65.00539152356926,0.3828780422153226,0.21332787389553154,-0.05846705718990641,-0.6076995149713049,19.658882650410668,0.8100004196166992,0.17995254148450535,-0.24699983596801722,-0.6051295336552514,0.1111298617192169,-0.4260646848116352,-0.06793498712439927,0.6331994056701653,28.888926564927235,-23.336400915137954,0.17906484884361748,10,0.18999958038330078,0.18999958038330078,-0.11750030517578125,-0.7300002574920654,0.010000228881835938,3,-0.005376364484882101,1.3478264475146369,9.850000381469727,-1.4545486071976625,9.619999885559082,-2.8461222453710495,9.800000190734863,-0.005376364484882101
2783,2010-10-22,9.43000030517578,9.59000015258789,9.3100004196167,9.34000015258789,754188.0,0.013978506642443822,-2.7333392673219485,-0.5294124246878071,51.086954831627295,63.582954678636185,0.26507694871476417,0.09779268151615916,-0.1733325780714985,-0.7351295962281039,20.00408659818982,0.28999996185302734,0.18177419111647453,-0.1229997158050562,-0.46819845465377874,0.22219902304366634,-0.29559908522941747,0.04959965361930507,0.46747130584716956,43.33338984739065,-12.163022189032752,0.1725993694243617,10,0.05999946594238459,0.05999946594238459,-0.24750041961669744,-0.8600003719329816,-0.28999996185302557,4,-0.027571603443017012,3.6316080069066596,9.300000190734863,1.3478264475146369,9.850000381469727,-1.4545486071976625,9.619999885559082,-0.027571603443017012
2784,2010-10-25,9.420000076293944,9.510000228881836,9.34000015258789,9.479999542236328,377378.0,-0.001060469624412086,1.8333147897957562,-0.6666596024244809,50.0,60.65583633737722,0.2548467842792057,0.11527851053614846,-0.144133369787534,-0.7163642000371446,19.91992804467993,0.1700000762939453,0.1903013868887502,-0.13399996757507537,-0.4774438771636955,0.20944394201354477,-0.30572192236938456,0.03772198721923381,0.44317266876220884,45.78315052658892,-11.999688213182118,0.17172195479430988,10,0.06999969482422053,0.06999969482422053,-0.25999999046325506,-0.7750000953674299,-0.3400001525878871,0,-0.03184715374788927,-2.7333392673219485,9.43000030517578,3.6316080069066596,9.300000190734863,1.3478264475146369,9.850000381469727,-0.03184715374788927
2785,2010-10-26,9.279999732971193,9.449999809265137,9.279999732971193,9.420000076293944,312909.0,-0.014862032079497545,-1.4285665628981092,2.3333598245222356,46.42856621534245,56.903672230853715,0.36066152139334484,0.2591126539306199,-0.0019615958785355048,-0.5691221593438076,19.7288055366839,0.17000007629394354,0.18333935907432775,-0.26800031661987056,-0.6266293453419252,0.09062871210218404,-0.44731483098089875,-0.08868580225884237,0.5502461007568336,28.915637732415263,-30.639668547842426,0.17931451436102772,10,0.21000003814697088,0.21000003814697088,-0.12749981880188166,-0.5549998283386248,-0.029999732971193183,1,-0.033405115825701825,1.8333147897957562,9.420000076293944,-2.7333392673219485,9.43000030517578,3.6316080069066596,9.300000190734863,-0.033405115825701825
2786,2010-10-27,9.1899995803833,9.31999969482422,9.1899995803833,9.289999961853027,210073.0,-0.009698292583794843,-1.599992370634608,0.7142866874204036,44.607841533132905,54.4187119247104,0.38974903774787606,0.3422446221484705,0.09178797908244718,-0.47073341577683436,19.656160358336127,0.13000011444091975,0.15474614936306352,-0.3425004482269287,-0.7350563173540543,0.05005542090019688,-0.5387783827904915,-0.14622251366336592,0.6086364184697253,27.272648456695396,-35.26084017566632,0.19627793456356316,10,0.3000001907348633,0.3000001907348633,0.01750040054321289,-0.4649996757507324,0.20000076293945312,2,-0.009793166814249243,-1.4285665628981092,9.279999732971193,1.8333147897957562,9.420000076293944,-2.7333392673219485,9.43000030517578,-0.009793166814249243
2787,2010-10-28,9.109999656677246,9.25,9.109999656677246,9.229999542236328,181813.0,-0.008705106350257119,-1.3333412806268825,1.1999942779759294,39.50000810622391,51.65688570789985,0.4250946784087155,0.4193284915511022,0.17404028159081975,-0.37985085769754434,20.195887239391705,0.1400003433227539,0.10760782682234904,-0.40700035095214915,-0.840595077162666,0.02659437525836772,-0.6237977140574085,-0.19020298784688983,0.6582909006957802,0.0,-58.04308249882126,0.21679736310525854,10,0.38000011444091797,0.38000011444091797,0.10000038146972656,-0.38499975204467773,0.38000011444091797,3,0.029637812067948133,-1.599992370634608,9.1899995803833,-1.4285665628981092,9.279999732971193,1.8333147897957562,9.420000076293944,0.029637812067948133
2788,2010-10-29,9.100000381469727,9.18000030517578,9.079999923706056,9.100000381469727,114369.0,-0.0010976153221027296,-3.999904634751363,-0.0,32.967042180161656,47.780204813848336,0.3828634886999396,0.41932321809267137,0.19202498721234917,-0.35859726047713636,20.29118980033729,0.10000038146972301,0.04045055749487503,-0.396999645233155,-0.8690880712844837,0.07508878081817372,-0.6330438582588194,-0.16095543220749065,0.6391585520824989,4.651265946309998,-46.72009812864976,0.23604421302566397,10,0.3549995422363281,0.3899993896484375,0.1099996566772461,-0.3750004768371582,0.4499998092651367,4,0.02307692630151914,-1.3333412806268825,9.109999656677246,-1.599992370634608,9.1899995803833,-1.4285665628981092,9.279999732971193,0.02307692630151914
2789,2010-11-01,9.140000343322754,9.199999809265137,9.100000381469727,9.15999984741211,115738.0,0.0043956000193670075,1.0,-100.0,33.695677525589815,45.41305831376316,0.2675307739388497,0.37906861489552135,0.16225180330520672,-0.3884330922119972,20.977658301676417,0.09999942779541016,-0.003697554086890875,-0.3444996833801266,-0.841118859991294,0.1521194932310408,-0.5928092716857112,-0.09619009507454201,0.5711922313615041,16.21633464184323,-28.693060739669992,0.2483095883055839,11,0.3149995803833008,0.34999942779541016,0.06999969482421875,-0.4100003242492676,0.4799995422363281,0,0.0,-3.999904634751363,9.100000381469727,-1.3333412806268825,9.109999656677246,-1.599992370634608,9.1899995803833,0.0
2790,2010-11-02,9.15999984741211,9.18000030517578,9.109999656677246,9.170000076293944,111331.0,0.0021881294680656804,3.666603089834499,0.5000238424490075,30.681812024314354,41.49704490218262,0.1960332412269068,0.35688974161635656,0.15517897179257645,-0.3996457027493445,21.769579691009266,0.07000064849853338,-0.047104629196711656,-0.31150016784667933,-0.8284253885510751,0.2054250528577164,-0.5699627781988763,-0.05303755749448236,0.524345022758899,33.33333333333259,-5.130475511218471,0.2584626103521974,11,0.1550002098083496,0.3299999237060547,0.05000019073486328,-0.4099998474121094,0.3900003433227539,1,-0.008733616270600097,1.0,9.140000343322754,-3.999904634751363,9.100000381469727,-1.3333412806268825,9.109999656677246,-0.008733616270600097
2791,2010-11-03,9.270000457763672,9.329999923706056,9.170000076293944,9.18000030517578,293202.0,0.012008800456764224,-1.909071993341627,-8.99980926950397,38.011707321426016,40.77551219309093,-0.0054674168118857835,0.2477791134952838,0.06255118852458175,-0.4991725294637561,21.906708927213952,0.1700000762939471,-0.1076647297344131,-0.19399957656860423,-0.7183699422114103,0.3303707890742018,-0.45618475939000724,0.06818560625279879,0.38857061607461674,76.00021362304616,38.11240953656798,0.26218518282140346,11,0.06499958038330078,0.2199993133544922,-0.06000041961669922,-0.4700005054473877,0.25,2,-0.002157546577780556,3.666603089834499,9.15999984741211,1.0,9.140000343322754,-3.999904634751363,9.100000381469727,-0.002157546577780556
2792,2010-11-04,9.399999618530273,9.399999618530273,9.239999771118164,9.239999771118164,304431.0,0.014023641245640484,1.0,1.7777730682829302,42.076507573369035,39.774351386617795,-0.13386752598409757,0.12331475906771594,-0.049495869106383594,-0.6157599047339133,21.91541806683678,0.15999984741210938,-0.1384927323323808,-0.06350040435791016,-0.5881065954117926,0.46110578669597224,-0.32580349988485047,0.19880269116903015,0.2338286108286045,100.0,60.19584501506979,0.26230309552694103,11,-0.10499954223632812,0.09000015258789062,-0.1874997615814209,-0.5899996757507324,0.13000011444091975,3,-0.0010637527248200662,-1.909071993341627,9.270000457763672,3.666603089834499,9.15999984741211,1.0,9.140000343322754,-0.0010637527248200662
2793,2010-11-05,9.399999618530273,9.449999809265137,9.350000381469727,9.449999809265137,98210.0,0.0,2.9999618531728625,-0.31250149011754047,38.372078194628244,38.48236007490982,-0.1548553506309247,0.11918688682058942,-0.03697643738478007,-0.603329655679973,21.206900174108643,0.09999942779541016,-0.21041928659289155,-0.05700039863586426,-0.5813587439568906,0.46735794668516206,-0.3191795712963774,0.2051787740246489,0.21007548012837063,85.71420786319383,47.17254282338208,0.26217917266051277,11,-0.13499975204467773,0.09000015258789062,-0.17499971389770508,-0.5399994850158691,0.030000686645506036,4,0.009574484706411424,1.0,9.399999618530273,-1.909071993341627,9.270000457763672,3.666603089834499,9.15999984741211,0.009574484706411424
2794,2010-11-08,9.239999771118164,9.43000030517578,9.229999542236328,9.369999885559082,218150.0,-0.01702126105374524,-1.666666666666643,2.5999923706345727,38.82352479188859,37.63735547230383,-0.02578528439931027,0.25442710750363773,0.12555988624016123,-0.43250211665933413,19.962132569585506,0.20000076293945135,-0.20934009733081282,-0.19300022125244176,-0.7105695208616716,0.32456907835678805,-0.4517848710570558,0.06578442855217226,0.347272322068255,38.2353106171953,-3.3288055552578655,0.2587846498046145,11,0.02500009536743164,0.25,0.03500032424926758,-0.1549997329711914,0.8000001907348633,0,0.033549829793900976,2.9999618531728625,9.399999618530273,1.0,9.399999618530273,-1.909071993341627,9.270000457763672,0.033549829793900976
2795,2010-11-09,9.369999885559082,9.40999984741211,9.239999771118164,9.260000228881836,121320.0,0.014069276803151398,-1.2666590373012392,-0.8461504603308513,34.99997913836684,36.56981520621871,-0.1583259750098307,0.10043565452628656,0.0003038997795421494,-0.5516070307860517,18.52850960255476,0.1700000762939453,-0.23072359618491056,-0.044500112533569336,-0.5419241206006049,0.45292389553346624,-0.2932121165670871,0.20421189149994845,0.19538132237400063,71.4285714285716,32.76745026175621,0.24871200403351795,11,-0.10500001907348633,0.11999988555908203,-0.03999972343444824,-0.19000005722045898,0.7799997329711914,1,0.026680896803989995,-1.666666666666643,9.239999771118164,2.9999618531728625,9.399999618530273,1.0,9.399999618530273,0.026680896803989995
2796,2010-11-10,9.34000015258789,9.420000076293944,9.300000190734863,9.380000114440918,117774.0,-0.0032016791182064575,1.0000000000000295,-0.36363715179941564,51.85185185185187,37.942242289066265,-0.11712833543043999,0.09597679500522638,0.02834939678383286,-0.5099775737773022,16.608060504696237,0.11999988555908025,-0.25141910207895535,-0.04949984550476039,-0.5054073623409607,0.40640767133143996,-0.27745360392285967,0.1784539129133389,0.20436580550198968,50.00021674389974,9.68563505395452,0.22795375841809978,11,-0.07500028610229492,0.14999961853027344,0.0,-0.16000032424926758,1.010000228881836,2,0.022483943759763925,-1.2666590373012392,9.369999885559082,-1.666666666666643,9.239999771118164,2.9999618531728625,9.399999618530273,0.022483943759763925
2797,2010-11-11,9.399999618530273,9.399999618530273,9.279999732971193,9.350000381469727,221580.0,0.006423925584814638,3.800068665598464,-1.2499821185895144,48.51481502464458,39.66977260511992,-0.14713843446389419,0.014677341198765959,-0.029401237948446735,-0.5559642984399282,15.478909905062599,0.11999988555908025,-0.2524324772395854,0.02449965476989746,-0.4105672361427004,0.45956654568249533,-0.19303379068640147,0.2420331002261964,0.12419169971013311,77.27266816075462,35.797470772511886,0.21753344545629857,11,-0.1249995231628418,0.09000015258789062,-0.029999494552612305,-0.2199997901916504,1.0,3,0.012766047245027501,1.0000000000000295,9.34000015258789,-1.2666590373012392,9.369999885559082,-1.666666666666643,9.239999771118164,0.012766047245027501
2798,2010-11-12,9.279999732971193,9.289999961853027,9.220000267028807,9.270000457763672,77165.0,-0.012765945790308764,3.6666878596180097,0.19998855573361302,43.74997339073568,40.78691659013612,0.0012063446774970288,0.10791922812107835,0.08795327544134501,-0.4207508240868645,14.766695670061486,0.17999935150146662,-0.24426197959529716,-0.07500023841857661,-0.48562248495889726,0.33562200812174403,-0.28031136168873694,0.1303108848515837,0.22482393101371834,28.571169068262055,-11.848559497939075,0.2053111232701599,11,-1.7763568394002505e-15,0.21000003814697088,0.13500046730041326,-0.09999990463257014,1.1199998855590803,4,0.026939655947593177,3.800068665598464,9.399999618530273,1.0000000000000295,9.34000015258789,-1.2666590373012392,9.369999885559082,0.026939655947593177
2799,2010-11-15,9.260000228881836,9.300000190734863,9.210000038146973,9.279999732971193,125703.0,-0.0021551190371590367,1.9999841055392196,-2.0000953743441237,49.000021934571954,42.822273246831415,0.04472078977513938,0.09000354107322117,0.10695475832653045,-0.3829448270130076,13.59897334190572,0.09000015258789062,-0.21678468655877836,-0.06799974441528356,-0.4226145086610167,0.28661501983044957,-0.24530712653814923,0.10930763770758212,0.22623048701779958,23.80961031058008,-17.31904912220219,0.1773073821228665,11,0.04999971389770508,0.22999954223632812,0.1549999713897705,-0.08000040054321289,1.1799993515014648,0,0.01835853910280849,3.6666878596180097,9.279999732971193,3.800068665598464,9.399999618530273,1.0000000000000295,9.34000015258789,0.01835853910280849
2800,2010-11-16,9.050000190734863,9.260000228881836,9.029999732971193,9.239999771118164,235529.0,-0.022678189304141116,-1.0000000000000155,9.500214582041023,43.750010643714845,43.459862504863516,0.26538447888548333,0.2688976402393628,0.3176869128755051,-0.15170786344642906,13.326101901158022,0.23000049591064275,-0.17911944110706202,-0.24949979782104492,-0.5968492184606724,0.09784962281858256,-0.42317450814085866,-0.07582508750123118,0.41838129500290755,5.128317988971213,-36.19349476825446,0.17367471031981388,11,0.18999958038330078,0.4349994659423828,0.4349997043609619,0.14999961853027344,1.3999996185302734,1,0.1093922375970442,1.9999841055392196,9.260000228881836,3.6666878596180097,9.279999732971193,3.800068665598464,9.399999618530273,0.1093922375970442
2801,2010-11-17,9.15999984741211,9.15999984741211,9.020000457763672,9.050000190734863,134276.0,0.012154657940213198,1.5454513928023375,-0.578946840068464,52.173927465814835,44.5817980484686,0.15437443121282257,0.11020465728779705,0.21035741531052565,-0.23929600793553618,13.054391558957118,0.1399993896484375,-0.1408517243026548,-0.10500011444091761,-0.34150971812695374,0.13150948924511852,-0.2232549162839348,0.013254687402099563,0.2820787331596666,36.84202601026959,-9.305743640727975,0.11825480184301773,11,0.07500028610229492,0.32000017166137695,0.3400003910064697,0.05500030517578125,1.1800003051757812,2,0.10807857943336763,-1.0000000000000155,9.050000190734863,1.9999841055392196,9.260000228881836,3.6666878596180097,9.279999732971193,0.10807857943336763
2802,2010-11-18,9.25,9.3100004196167,9.15999984741211,9.170000076293944,155907.0,0.009825344332655028,-2.0,0.7272743035988475,56.09755719343189,46.55129571500235,0.045660963906895446,0.017145617114938005,0.12348354193296807,-0.30230165608790216,12.791712205838415,0.15000057220458984,-0.09451520956951676,-0.012499952316284535,-0.2485083138540798,0.22350840922151072,-0.13050413308518216,0.10550422845261309,0.15831233074712792,79.31019741060946,26.76032539711383,0.11800418076889792,11,-0.024999618530273438,0.23000001907348633,0.30500006675720215,0.014999866485595703,1.0900001525878906,3,0.11891896015888936,1.5454513928023375,9.15999984741211,-1.0000000000000155,9.050000190734863,1.9999841055392196,9.260000228881836,0.11891896015888936
2803,2010-11-19,9.170000076293944,9.300000190734863,9.130000114440918,9.300000190734863,153802.0,-0.008648640400654717,1.6153834867769505,-1.6250029802350672,51.18109408427937,47.92435896971242,0.10013468516998714,0.0808114964451061,0.20606695169650457,-0.19581771272922133,13.120435763982375,0.1700000762939453,-0.07333106801080191,-0.0794998645782492,-0.30507263253387507,0.14607290337737666,-0.19228624855606213,0.03328651939956373,0.20724730461450847,51.724013193592015,-5.19783768786931,0.11278638397781283,11,0.05000019073486506,0.3099999427795428,0.3999998569488543,0.10999965667724787,1.149999618530277,4,0.13413299149430702,-2.0,9.25,1.5454513928023375,9.15999984741211,-1.0000000000000155,9.050000190734863,0.13413299149430702
2804,2010-11-22,9.119999885559082,9.199999809265137,9.029999732971193,9.199999809265137,192737.0,-0.005452583458981697,3.2500059604701175,0.615383486776942,48.461537897233384,49.4200877206976,0.14675573729753566,0.11297640772051842,0.2587676609693439,-0.11935538001336354,13.63892668086439,0.17000007629394354,-0.07066824523813153,-0.11450004577636719,-0.332091919768537,0.10309182821580265,-0.2232959827724521,-0.005704108780282269,0.22866774149778735,34.48256584464314,-24.372872907545066,0.10879593699608463,11,0.10000038146972656,0.3600001335144043,0.4525001049041748,0.15999984741210938,1.2300004959106445,0,0.1403508496746788,1.6153834867769505,9.170000076293944,-2.0,9.25,1.5454513928023375,9.15999984741211,0.1403508496746788
2805,2010-11-23,8.970000267028809,9.06999969482422,8.970000267028809,9.020000457763672,553309.0,-0.016447326799618467,-2.9999618531729335,0.6250029802350809,38.805940406621936,47.97054200456095,0.2615536041911053,0.2514529824114682,0.40849095259295254,0.05235132660317632,14.027803108241502,0.14999961853027344,-0.06607590096455418,-0.24899969100952113,-0.4952256972701363,-0.0027736847489059357,-0.37211269413982784,-0.12588668787921442,0.3523739864846043,0.0,-54.345069279173124,0.12311300313030718,11,0.21499967575073242,0.4499998092651367,0.6249995231628418,0.3299994468688965,1.380000114440918,1,0.16387951723455285,3.2500059604701175,9.119999885559082,1.6153834867769505,9.170000076293944,-2.0,9.25,0.16387951723455285
2806,2010-11-24,9.100000381469727,9.149999618530273,8.920000076293945,8.960000038146973,215057.0,0.014492765949936759,-1.0909023915521898,-2.799996185317286,38.805983958322955,46.891782997191875,0.10496783453672087,0.12054505145027683,0.2806865556954694,-0.0538476776308876,13.87570427633312,0.22999954223632812,-0.04813061757855763,-0.11449961662292552,-0.3661862654897572,0.13718703224390616,-0.24034294105634046,0.011343707810489434,0.18713647339522588,46.15388377410165,-2.3163354078013967,0.12584332443341556,11,0.014999866485595703,0.2949995994567871,0.49499940872192383,0.19999933242797852,1.239999771118164,2,0.148351579253162,-2.9999618531729335,8.970000267028809,3.2500059604701175,9.119999885559082,1.6153834867769505,9.170000076293944,0.148351579253162
2807,2010-11-25,9.380000114440918,9.380000114440918,9.09000015258789,9.100000381469727,254003.0,0.030769200135568386,1.0714302744200463,1.999993188057302,49.382730584903314,47.51764490765495,-0.19910520883611937,-0.1456577318744472,0.007793334771253768,-0.31105056606493875,12.990578942734787,0.28999996185302734,-0.026673701165920605,0.15200009346008336,-0.10499438060720223,0.40899456752736896,0.023502856426439678,0.28049733049372705,-0.46000003814697266,100.0,53.9176415506968,0.12849723703364305,11,-0.23000001907348633,-0.125,0.22499966621398926,-0.08000040054321289,0.9099998474121094,3,0.10234541859642521,-1.0909023915521898,9.100000381469727,-2.9999618531729335,8.970000267028809,3.2500059604701175,9.119999885559082,0.10234541859642521
2808,2010-11-26,9.3100004196167,9.3100004196167,9.15999984741211,9.289999961853027,113184.0,-0.007462653941384456,13.99971390425329,0.07143027442004625,52.287606143167295,47.88293204194332,-0.1390220361296226,-0.06231354539527345,0.08197601531785992,-0.2200263544090646,11.941653681580695,0.2200002670288086,-0.03721949787961876,0.07150039672851527,-0.18058748078151687,0.3235882742385474,-0.0545435420265008,0.19754433548353134,-0.3900003433227539,84.7826763001586,36.15005209597646,0.12604393875501607,11,-0.16000032424926758,-0.05500030517578125,0.17999935150146484,-0.01000070571899414,0.9799995422363281,4,0.11063369350670738,1.0714302744200463,9.380000114440918,-1.0909023915521898,9.100000381469727,-2.9999618531729335,8.970000267028809,0.11063369350670738
2809,2010-11-29,9.140000343322754,9.350000381469727,9.06999969482422,9.3100004196167,313690.0,-0.018259942925001993,1.2400054931640483,-8.499809269502194,42.6751634915949,47.76350458059665,0.013595701186558173,0.11350604483883586,0.2523356169055013,-0.03089455392422913,11.06582450935375,0.28000068664550604,-0.053643644996913764,-0.09849967956543004,-0.3505875570754622,0.1535881979446021,-0.22454361832044611,0.02754425918958603,-0.21080026626586879,47.82614104012688,1.9912500199588195,0.12604393875501607,11,0.009999752044677734,0.07499980926513672,0.34999942779541016,0.15999937057495117,1.2799997329711896,0,0.12910276883780614,13.99971390425329,9.3100004196167,1.0714302744200463,9.380000114440918,-1.0909023915521898,9.100000381469727,0.12910276883780614
2810,2010-11-30,9.079999923706056,9.170000076293944,8.979999542236328,9.100000381469727,225426.0,-0.006564597085658819,1.3750089407052735,0.11764969875123774,41.87498509882464,46.61917765093107,0.08750073896670862,0.17624177846027145,0.30781483089827866,0.0488812722808607,10.301224423179356,0.1900005340576154,-0.057362036476025224,-0.15450010299682404,-0.4142548131783279,0.10525460718467983,-0.284377458087576,-0.024622747906072107,-0.1417838459014913,34.7825726399158,-10.090637922480468,0.12987735509075174,11,0.07000017166137518,0.10500001907348455,0.4099998474121076,0.23000001907348455,1.1599998474121076,1,0.13986789299942104,1.2400054931640483,9.140000343322754,13.99971390425329,9.3100004196167,1.0714302744200463,9.380000114440918,0.13986789299942104
2811,2010-12-01,9.25,9.25,9.020000457763672,9.100000381469727,287275.0,0.018722475520083215,2.0666683620919852,-7.499809269502859,45.614043893581034,45.454342839836535,-0.0764274037960675,0.004918674189624994,0.1406561963002968,-0.09951540610109255,10.243488582875322,0.22999954223632812,-0.06383055371189172,0.016499996185302734,-0.24283290817273695,0.2758329005433424,-0.11316645599371711,0.14616644836432258,-0.30294824146270827,67.50001788136785,25.621133632895656,0.12966645217902018,12,-0.09999990463256836,-0.06500005722045898,0.23999977111816406,0.06499958038330078,1.1499996185302734,2,0.11891896015888936,1.3750089407052735,9.079999923706056,1.2400054931640483,9.140000343322754,13.99971390425329,9.3100004196167,0.11891896015888936
2812,2010-12-02,9.390000343322754,9.390000343322754,9.199999809265137,9.25,169576.0,0.015135172251108608,1.7142866874203855,0.9333379957529596,53.179209232892795,45.676355634126914,-0.21733539322853623,-0.14321173987404556,0.005827468446392814,-0.217198277052713,10.563995663882261,0.1900005340576172,-0.043047814136643936,0.15700030326843262,-0.10101627020318205,0.4150168767400473,0.027992016532625286,0.28600859000423995,-0.43428961766738894,100.0,54.10639283562193,0.1290082867358073,12,-0.2350001335144043,-0.2050004005432129,0.09999942779541016,-0.07000064849853516,1.1799993515014666,3,0.10117143498729297,2.0666683620919852,9.25,1.3750089407052735,9.079999923706056,1.2400054931640483,9.140000343322754,0.10117143498729297
2813,2010-12-03,9.489999771118164,9.489999771118164,9.3100004196167,9.390000343322754,552932.0,0.01064956593601396,2.600007629438187,0.7142798754776875,56.35358038949968,46.55324924437872,-0.2985667819118447,-0.2488832417915372,-0.09031077625731143,-0.29566888264488256,11.341256889778448,0.17999935150146484,-0.03820891111995728,0.2524997234344486,-0.020485575597568584,0.5254850224664658,0.1160070739184409,0.3889923729504563,-0.5169174607561029,100.0,49.193232137766046,0.13649264951600854,12,-0.2849998474121094,-0.2849998474121094,0.0,-0.1700000762939453,1.010000228881836,4,0.08429928451311253,1.7142866874203855,9.390000343322754,2.0666683620919852,9.25,1.3750089407052735,9.079999923706056,0.08429928451311253
2814,2010-12-07,9.550000190734863,9.59000015258789,9.40999984741211,9.40999984741211,235311.0,0.006322489047819069,-1.5714266251592293,1.4000114441572808,65.06024234819921,49.47039390455399,-0.32537368277740697,-0.29984144404803104,-0.14857458050673955,-0.33453104369994335,11.714580061279918,0.18000030517578125,-0.04417130919116197,0.2970001220703118,-0.009703816039625224,0.6037040601802488,0.14364815301534328,0.4503520911252803,-0.5459028327274353,93.4426357655652,35.33529138679397,0.15335196905496845,12,-0.2950000762939453,-0.2950000762939453,-0.0775003433227539,-0.23000049591064453,0.8599996566772461,1,0.07748688548049354,2.600007629438187,9.489999771118164,1.7142866874203855,9.390000343322754,2.0666683620919852,9.25,0.07748688548049354
2815,2010-12-08,9.619999885559082,9.619999885559082,9.4399995803833,9.550000190734863,181245.0,0.007329810829965311,4.142888283378746,0.49999659402865104,64.19753304452308,52.29167713635399,-0.3279634793401627,-0.369074072123194,-0.2159884521471227,-0.38165313222462416,12.153606543417162,0.18000030517578125,-0.03404991284328318,0.35449981689453125,0.009705565417561957,0.6992940683715005,0.1821026911560466,0.5268969426330159,-0.5690303039852171,100.0,37.5833112852488,0.1723971257384849,12,-0.32000017166137695,-0.34999990463256836,-0.14750003814697266,-0.3000001907348633,0.7899999618530273,2,0.0831601039762766,-1.5714266251592293,9.550000190734863,2.600007629438187,9.489999771118164,1.7142866874203855,9.390000343322754,0.0831601039762766
2816,2010-12-09,9.550000190734863,9.760000228881836,9.449999809265137,9.649999618530273,185417.0,-0.007276475640015101,-1.0666681501591047,-1.4285694822888284,59.3750093132291,53.40193032839019,-0.2094437211877267,-0.2978035822863738,-0.14738682704397377,-0.2929424127280935,12.87793449092905,0.3100004196166992,-0.015509158303380843,0.27400012016296316,-0.09245650222795554,0.6404567425538819,0.09077180896750292,0.4572284313584234,-0.4421275787624772,62.500021287357185,2.1285316603529907,0.18322831119545938,12,-0.18000030517578125,-0.21000003814697266,-0.14750027656555176,-0.23000049591064453,0.9600000381469727,3,0.0722512635185828,4.142888283378746,9.619999885559082,-1.5714266251592293,9.550000190734863,2.600007629438187,9.489999771118164,0.0722512635185828
2817,2010-12-10,9.520000457763672,9.600000381469727,9.4399995803833,9.489999771118164,132683.0,-0.0031413332326732935,-1.4615305613427625,-0.30000858311796064,61.29034044344042,54.40223413953165,-0.17600533742148095,-0.2723144365355772,-0.11658355725271718,-0.25778821132784735,13.511810883927042,0.16000080108642578,0.033177693099206707,0.23800034523010183,-0.14072881988932373,0.6167295103495274,0.04863576267038994,0.4273649277898137,-0.33387253176215204,46.66669492369543,-14.18732566550593,0.18936458255971253,12,-0.15000057220458984,-0.18000030517578125,-0.10750055313110352,-0.20000076293945312,0.8199996948242188,4,0.09243688219037338,-1.0666681501591047,9.550000190734863,4.142888283378746,9.619999885559082,-1.5714266251592293,9.550000190734863,0.09243688219037338
2818,2010-12-13,9.529999732971193,9.600000381469727,9.470000267028807,9.600000381469727,141381.0,0.0010503439838982498,2.714254574188413,-2.333301544916973,63.57616897864533,56.72456808253725,-0.16932189444046664,-0.2768165540711198,-0.12822556722844602,-0.2607661627496771,13.86055126043117,0.13000011444091975,0.07666423554358559,0.23549962043762385,-0.15912072146371337,0.6301199623389611,0.03818944948695524,0.43280979138829245,-0.2750071306240347,34.285644219923014,-28.668876874930618,0.19731017095066872,12,-0.15999984741211115,-0.18999958038330256,-0.1374998092651385,-0.21000003814697443,0.6000003814697248,0,0.10912906516197607,-1.4615305613427625,9.520000457763672,-1.0666681501591047,9.550000190734863,4.142888283378746,9.619999885559082,0.10912906516197607
2819,2010-12-14,9.43000030517578,9.539999961853027,9.34000015258789,9.5,129443.0,-0.010493119684929608,1.6666709052299633,0.9999863762074593,65.75344613268231,59.377730419632556,-0.02666391719351502,-0.17225999296802819,-0.027518585668518725,-0.15633135225819395,14.001550726232859,0.19999980926513672,0.08149221685660457,0.12700018882751252,-0.2717926809256017,0.5257930585806267,-0.07239624604904549,0.3263966237040705,-0.11440678764446055,21.428603866467032,-47.44489126627161,0.19939643487655723,12,-0.03999996185302557,-0.09000015258788885,-0.05250048637389959,-0.08500051498412908,0.8400001525878924,1,0.11346762038140512,2.714254574188413,9.529999732971193,-1.4615305613427625,9.520000457763672,-1.0666681501591047,9.550000190734863,0.11346762038140512
2820,2010-12-15,10.039999961853027,10.100000381469727,9.359999656677246,9.399999618530273,984679.0,0.06468713010989413,-1.055556806516772,-9.142901907356716,74.22682236811377,62.55692802791397,-0.5433007218245649,-0.7423491359792465,-0.6306749800741596,-0.763253286689519,13.942412914962732,0.7400007247924805,0.10225413533806815,0.6874998569488522,0.18790535629204186,1.1870943576056625,0.43770260662044613,0.9372971072772582,-0.2799997329711914,92.10521032276846,19.516875898448106,0.24979725032840552,12,-0.3899998664855957,-0.5299997329711914,-0.6625001430511475,-0.695000171661377,0.3100004196166992,2,0.03685257838295786,1.6666709052299633,9.43000030517578,2.714254574188413,9.529999732971193,-1.4615305613427625,9.520000457763672,0.03685257838295786
2821,2010-12-16,10.149999618530273,10.220000267028807,10.0,10.029999732971193,551070.0,0.010956141144939258,-1.4444562182438356,0.18749972060337472,71.75142795411793,64.62050788582786,-0.5724041764847385,-0.8162259833709804,-0.732412075614949,-0.8688656474995966,13.940615412328054,0.22000026702880682,0.16146840479892077,0.7479995250701901,0.1435391207390868,1.3524599294012933,0.44576932290463844,1.0502297272357417,-0.7899999618530273,92.0453818869096,21.97745388357346,0.3022302021655519,12,-0.38499927520751953,-0.5799994468688965,-0.7724997997283936,-0.6949996948242188,0.18000030517578303,3,0.02561578705945644,-1.055556806516772,10.039999961853027,1.6666709052299633,9.43000030517578,2.714254574188413,9.529999732971193,0.02561578705945644
2822,2010-12-17,10.350000381469727,10.390000343322754,10.140000343322754,10.149999618530273,604083.0,0.01970450940454449,-1.272734366194741,1.6666746139602404,77.3684392807684,66.95549220707996,-0.6949942862475815,-0.9798284083651474,-0.9213335083773337,-1.0688600873419087,15.107116686022184,0.25,0.23898673471683196,0.8930002689361576,0.16021620759887867,1.6257843302734365,0.5266082382675172,1.259392299604798,-0.9900007247924805,96.190480515529,26.827884438101847,0.36639203066863973,12,-0.4850001335144043,-0.695000171661377,-0.9725005626678467,-0.8750004768371582,0.1399993896484375,4,0.015458921885507015,-1.4444562182438356,10.149999618530273,-1.055556806516772,10.039999961853027,1.6666709052299633,9.43000030517578,0.015458921885507015
2823,2010-12-20,10.399999618530273,10.4399995803833,10.300000190734863,10.390000343322754,259486.0,0.004830843982388977,2.111125239745261,0.04999618531728624,85.39328130265635,69.21471875757517,-0.673121068392577,-0.9833724410811477,-0.9633125348128981,-1.1166461379682548,16.220927458385898,0.1399993896484375,0.3057747818456935,0.8814995288848877,0.050285656042651894,1.7127134017271235,0.4658925924637689,1.2971064653060065,-0.9987999343872076,96.36363793995837,23.273974537054258,0.4156069364211181,12,-0.5099997520446777,-0.7199997901916504,-1.0174996852874756,-0.9099998474121094,0.05000019073486328,0,-0.005769179629149024,-1.272734366194741,10.350000381469727,-1.4444562182438356,10.149999618530273,-1.055556806516772,10.039999961853027,-0.005769179629149024
2824,2010-12-21,10.399999618530273,10.449999809265137,10.350000381469727,10.369999885559082,400706.0,0.0,-1.8571778907069578,3.0001907486886026,88.37214202228036,71.90078642177043,-0.6033137377491915,-0.9302559756440623,-0.9612521870444954,-1.1152088433098672,16.909912750216783,0.09999942779541016,0.35236014035220364,0.8174995422363285,-0.07906377074480808,1.714062855217465,0.3692178857457602,1.2657811987268968,-0.9364719406127939,95.41282718023916,16.75559385526728,0.4482816564905681,12,-0.5049996376037598,-0.7149996757507324,-1.0149998664855957,-0.9099998474121094,0.18000030517578303,1,-0.02596149173008444,2.111125239745261,10.399999618530273,-1.272734366194741,10.350000381469727,-1.4444562182438356,10.149999618530273,-0.02596149173008444
2825,2010-12-22,10.4399995803833,10.4399995803833,10.300000190734863,10.399999618530273,356511.0,0.003846150319251729,5.9999761581193525,1.3333439298089456,87.4214341966598,75.01705585326275,-0.5752591053205904,-0.9006578312363143,-0.9993292606047639,-1.150330879052003,17.248200646060944,0.1399993896484375,0.39035364963639907,0.7839995384216305,-0.14168961157169946,1.7096886884149605,0.32115496342496463,1.2468441134182964,-0.8975541319580085,97.77772597322505,16.977631975807697,0.4628445749966652,12,-0.5449995994567871,-0.7549996376037598,-1.0399997234344482,-0.9499998092651367,0.14000034332275568,2,-0.016283441518432307,-1.8571778907069578,10.399999618530273,2.111125239745261,10.399999618530273,-1.272734366194741,10.350000381469727,-0.016283441518432307
2826,2010-12-23,10.449999809265137,10.479999542236328,10.350000381469727,10.350000381469727,155008.0,0.0009578763681779012,-1.5999980926404531,2.4999880790596762,86.30142176132212,77.79606488858292,-0.49636701202306455,-0.8478009969062104,-1.0104745562771171,-1.1543874889145833,18.19271198005012,0.12999916076660156,0.41208165879601744,0.7264997959136963,-0.225003391207256,1.6780029830346486,0.25074820235322015,1.2022513894741724,-0.8349500119726567,91.17652833681612,12.276128125286618,0.4757515935604763,12,-0.5399999618530273,-0.75,-1.0875000953674316,-0.9650001525878906,0.23999977111816406,3,-0.009569323408671226,5.9999761581193525,10.4399995803833,-1.8571778907069578,10.399999618530273,2.111125239745261,10.399999618530273,-0.009569323408671226
2827,2010-12-27,10.34000015258789,10.470000267028807,10.34000015258789,10.449999809265137,59178.0,-0.010526283127748837,-1.3636458215929557,-1.1000028610393202,78.91162861910297,79.50000484863378,-0.2881166659705503,-0.6979786710857923,-0.8977637183515199,-1.0369477839000272,20.34456151784177,0.1300001144409162,0.432465255253522,0.5685001373291012,-0.40660603602047374,1.5436063106786762,0.08094705065431285,1.0560532240038896,-0.6384553808010267,22.222281091219276,-51.77809889415029,0.4875530866747879,12,-0.43000030517578125,-0.6400003433227539,-0.9825000762939453,-0.8600001335144043,0.18000030517578125,0,-0.0009671401096963406,-1.5999980926404531,10.449999809265137,5.9999761581193525,10.4399995803833,-1.8571778907069578,10.399999618530273,-0.0009671401096963406
2828,2010-12-28,10.34000015258789,10.399999618530273,10.31999969482422,10.31999969482422,42363.0,0.0,-6.999809269503436,-0.18182291079647778,78.0142429196293,80.86231560273899,-0.18007142588803582,-0.6501929131454762,-0.8953189942641657,-1.0276758218449622,22.56456492160583,0.07999992370605291,0.47261015981584364,0.5170001506805413,-0.46425766629835863,1.4982579676594412,0.026371242191091326,1.0076290591699912,-0.560609903756081,22.222281091219276,-47.28147618906311,0.4906289084894495,12,-0.4200005531311035,-0.6400003433227539,-0.9874999523162842,-0.8600001335144043,0.01999950408935547,1,0.014506732719218762,-1.3636458215929557,10.34000015258789,-1.5999980926404531,10.449999809265137,5.9999761581193525,10.4399995803833,0.014506732719218762
2829,2010-12-29,10.31999969482422,10.369999885559082,10.220000267028807,10.329999923706056,162372.0,-0.0019342802193929032,2.333319204849067,-0.5000000000000444,75.73532969487277,81.02992752793445,-0.022962851009769025,-0.5662912329087817,-0.876602005562388,-0.9976272124407473,24.360196736710467,0.1499996185302752,0.5171947788462283,0.43799972534179865,-0.5117390784986018,1.387738529182199,-0.03686967657840157,0.9128691272619989,-0.4705485166519594,38.4614256003591,-26.06178759564404,0.4748694019201999,12,-0.07999992370605646,-0.6199998855590838,-0.9699995517730731,-0.8399996757507342,0.11999988555908025,2,0.012596910686549334,-6.999809269503436,10.34000015258789,-1.3636458215929557,10.34000015258789,-1.5999980926404531,10.449999809265137,0.012596910686549334
2830,2010-12-30,10.350000381469727,10.390000343322754,10.270000457763672,10.270000457763672,89618.0,0.0029070433655682404,-2.0,-7.999809269502194,80.3030664270918,81.9801095804871,-0.004878610330973032,-0.523087231240396,-0.9017611773854899,-1.017462959238209,25.821563060135848,0.11999988555908203,0.5644217325513097,0.40450038909912145,-0.48753374793704296,1.2965345261352859,-0.04151667941895987,0.8505174576172028,-0.4374943668910589,50.000183399418596,-14.168446787950849,0.446017068518082,12,-0.04000043869018555,-0.6500005722045898,-1.000000238418579,-0.8700003623962402,0.17999935150146662,3,0.0222221771748059,2.333319204849067,10.31999969482422,-6.999809269503436,10.34000015258789,-1.3636458215929557,10.34000015258789,0.0222221771748059
2831,2010-12-31,10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0.0,0.0,1.0,0.0,82.17056441298705,82.5136790396225,0.029586309349806328,-0.4600390211296066,-0.904234578855382,-1.0033626956469366,27.82901371070033,0.0,0.6235175290562722,0.34950037002563406,-0.4964302686902631,1.1954310087415312,-0.0734649493323154,0.7724656893835835,-0.38074501412529216,52.0000457763679,-13.788336865000076,0.4229653193579489,12,-4.76837158203125e-07,-0.6500005722045898,-1.0475003719329834,-0.8950004577636719,0.1700000762939453,4,0.0222221771748059,-2.0,10.350000381469727,2.333319204849067,10.31999969482422,-6.999809269503436,10.34000015258789,0.0222221771748059
2832,2011-01-03,10.34000015258789,10.399999618530273,10.329999923706056,10.380000114440918,244527.0,-0.0009662056534548435,-1.3333068425654448,-100.0,81.39536602982402,82.06946623153001,0.042486765453205066,-0.39549524609913966,-0.8791440884036419,-0.9772611493366608,30.028274238619325,0.06999969482421697,0.6118958250831721,0.29200015068054164,-0.5154023231943938,1.099402624555477,-0.11170108625692698,0.6957013876180103,-0.3196703677542665,66.66684327365816,-2.978100742145827,0.4037012369374679,1,0.009999752044677734,-0.6100006103515625,-1.0850000381469727,-0.9100003242492676,-0.0200004577636701,0,0.033849073755362724,1.0,10.350000381469727,-2.0,10.350000381469727,2.333319204849067,10.31999969482422,0.033849073755362724
2833,2011-01-04,10.289999961853027,10.390000343322754,10.25,10.34000015258789,420263.0,-0.004835608316925311,-1.1538495396691486,1.2500059604701619,84.6773852418987,81.6589377003765,0.08408503362687014,-0.2977540489747419,-0.8185144476119106,-0.9135223323916382,31.661999597334045,0.1400003433227539,0.6025851519208558,0.20199995040893626,-0.5673769393957198,0.9713768402135923,-0.18268849449339264,0.5866883953112652,-0.22370320127913246,38.88885945439097,-35.3326800235526,0.38468844490232823,1,0.059999942779541016,-0.5600004196166992,-1.0874998569488525,-0.8600001335144043,-0.010000228881834161,1,0.022351846138318754,-1.3333068425654448,10.34000015258789,1.0,10.350000381469727,-2.0,10.350000381469727,0.022351846138318754
2834,2011-01-05,10.289999961853027,10.369999885559082,10.170000076293944,10.270000457763672,259497.0,0.0,1.2222281091219473,-0.3999885559518587,69.84123620202129,79.70558236763888,0.07469572495063304,-0.2524139920610651,-0.8073434547314644,-0.8977281729153326,32.74425950101285,0.1999998092651385,0.5611993862077309,0.16499996185302734,-0.5656376807874413,0.8956376044934959,-0.20031885946720784,0.5303187831732625,-0.18233292311288984,52.173967127195894,-18.968093457416032,0.36531882132023435,1,0.034999847412109375,-0.5600004196166992,-1.0874998569488525,-0.8600001335144043,0.1300001144409162,2,0.006802691456143872,-1.1538495396691486,10.289999961853027,-1.3333068425654448,10.34000015258789,1.0,10.350000381469727,0.006802691456143872
2835,2011-01-07,10.420000076293944,10.5,10.3100004196167,10.350000381469727,159906.0,0.012633636046924357,-1.5333341810459926,3.5000715273472003,70.7692172259587,77.97978186370962,-0.06530743453802756,-0.3366682515112416,-0.9199183219084457,-1.0188417373493408,33.934352911349166,0.21000003814697266,0.5035453105603338,0.25500006675719966,-0.446231766245047,0.9562318997594463,-0.09561584974392368,0.605615983258323,-0.27509978720418715,75.75759327225923,6.9597730901733,0.35061591650112367,1,-0.08500003814697088,-0.6800003051757795,-1.2374999523162824,-0.9900002479553205,0.23999977111816584,4,0.0019193381902997686,1.2222281091219473,10.289999961853027,-1.1538495396691486,10.289999961853027,-1.3333068425654448,10.34000015258789,0.0019193381902997686
2836,2011-01-10,10.239999771118164,10.460000038146973,10.210000038146973,10.420000076293944,201166.0,-0.017274501329927028,-1.0833353201567206,-2.571444141689413,41.26980763059251,73.79735730943068,0.09138144175142315,-0.10785418524762846,-0.7213237000725279,-0.8296339864696751,34.38379385824116,0.25,0.4350076153961506,0.040499782562255504,-0.5984622232662673,0.6794617883907783,-0.2789812203520068,0.3599807854765178,-0.06999969482422053,21.21203363870227,-42.29821453283766,0.3194810029142615,1,0.0950002670288086,-0.4799995422363281,-1.0724997520446777,-0.809999942779541,0.21000003814697266,0,0.028320309407718014,-1.5333341810459926,10.420000076293944,1.2222281091219473,10.289999961853027,-1.1538495396691486,10.289999961853027,0.028320309407718014
2837,2011-01-11,10.399999618530273,10.470000267028807,10.260000228881836,10.3100004196167,380225.0,0.01562498544808455,-1.210531599315342,-0.4999947018183409,50.0,70.6846636516941,-0.06617103562519588,-0.20927609716424378,-0.8579076128609344,-0.9797218561195038,34.936590831804956,0.23000049591064275,0.3722293684757325,0.15649967193603587,-0.40151460374710624,0.714513947619178,-0.12250746590553518,0.4355068097776069,-0.1903995513916037,69.69684709418274,9.915100718822806,0.2790071378415709,1,-0.06499958038330078,-0.5499997138977051,-1.232499599456787,-0.9699997901916504,0.07000064849853338,1,0.011538542657211881,-1.0833353201567206,10.239999771118164,-1.5333341810459926,10.420000076293944,1.2222281091219473,10.289999961853027,0.011538542657211881
2838,2011-01-12,10.56999969482422,10.56999969482422,10.34000015258789,10.369999885559082,348280.0,0.01634616178168402,1.2999976158119122,2.222239883014929,59.34064552098828,68.86303207681803,-0.22363196812309205,-0.3134371678701413,-1.0017111970999917,-1.1358467077295469,35.662409301998,0.2299995422363299,0.31816191815348915,0.2744997501373305,-0.18946354493667528,0.7384630452113363,0.04251810260032762,0.5064813976743334,-0.35999965667724787,100.0,42.877787816925775,0.23198164753700318,1,-0.1999998092651385,-0.6299996376037615,-1.3999996185302752,-1.1399998664855975,-0.09999942779541371,2,-0.02365184552677113,-1.210531599315342,10.399999618530273,-1.0833353201567206,10.239999771118164,-1.5333341810459926,10.420000076293944,-0.02365184552677113
2839,2011-01-13,10.5,10.600000381469727,10.399999618530273,10.479999542236328,174880.0,-0.006622487875614369,-1.2222269317170347,0.10000238418806387,53.19150663056239,65.85063654387032,-0.14015263733428718,-0.16776714848829144,-0.9070778134872413,-1.0514396085288986,37.315346714617895,0.20000076293945312,0.2819513182670068,0.15100007057190012,-0.08204832754975655,0.3840484686935568,0.03447587151107179,0.26752426963272846,-0.23999977111816406,74.35889911846336,21.454868719637105,0.11652419906082825,1,-0.11499977111816406,-0.5299997329711914,-1.2950000762939453,-1.070000171661377,-0.010000228881835938,3,-0.020952406383695887,1.2999976158119122,10.56999969482422,-1.210531599315342,10.399999618530273,-1.0833353201567206,10.239999771118164,-0.020952406383695887
2840,2011-01-14,10.40999984741211,10.510000228881836,10.399999618530273,10.449999809265137,99064.0,-0.008571443103608578,-2.6666613685130733,-1.9999523173755485,48.039220269478065,62.05826497236933,-0.04553501688159933,-0.05125409313798457,-0.793626630882386,-0.9462914357087335,37.09032132255046,0.1100006103515625,0.24617535352708586,0.04249992370605504,-0.14067379575777927,0.22567364316988936,-0.049086936025862116,0.1340867834379722,-0.09559959411621044,51.281957231412534,3.086161053584874,0.09158685973191708,1,-0.024999618530273438,-0.4399995803833008,-1.1549997329711914,-0.9800000190734863,0.1900005340576172,4,0.0009606367942762706,-1.2222269317170347,10.5,1.2999976158119122,10.56999969482422,-1.210531599315342,10.399999618530273,0.0009606367942762706
2841,2011-01-17,10.40999984741211,10.479999542236328,10.369999885559082,10.460000038146973,72024.0,0.0,1.4444585730785942,1.2500059604701619,53.84612966172924,58.99723870924768,-0.04037490849338532,-0.03244001790496753,-0.7732382824250976,-0.9295525839618186,36.47048788380928,0.1099996566772461,0.21648099613959992,0.029499912261963246,-0.12301911809372257,0.18201894261764906,-0.04675960291587877,0.10575942743980526,-0.04990357360839859,44.11751506243759,-7.059566923296373,0.07625951517784259,1,-0.024999618530273438,-0.4399995803833008,-1.125,-0.9800000190734863,-0.039999961853027344,0,0.024015370188708474,-2.6666613685130733,10.40999984741211,-1.2222269317170347,10.5,1.2999976158119122,10.56999969482422,0.024015370188708474
2842,2011-01-18,10.510000228881836,10.520000457763672,10.399999618530273,10.40999984741211,64014.0,0.009606184720030164,1.0,-2.0,58.415827560940635,56.079287855807905,-0.12708965154871343,-0.1263152612619578,-0.8554588413771249,-1.012701365555646,35.486472848902004,0.12000083923339844,0.17987702070185385,0.1215003013610847,-0.04075671710121931,0.2837573198233887,0.04037179212993358,0.2026288105922358,-0.1400003433227539,65.38458716942375,10.109317934274664,0.08112850923115177,1,-0.125,-0.5399999618530273,-1.1550002098083496,-1.080000400543213,-0.5399999618530291,1,-0.005708888516654409,1.4444585730785942,10.40999984741211,-2.6666613685130733,10.40999984741211,-1.2222269317170347,10.5,-0.005708888516654409
2843,2011-01-19,10.34000015258789,10.550000190734863,10.34000015258789,10.489999771118164,109839.0,-0.016175078267532172,-1.8000076294139338,-1.4999904632932155,50.86208739260896,53.970493543650974,0.05671278025651638,0.041064743104216817,-0.6692877768803598,-0.829541227181263,34.17884298968321,0.21000003814697266,0.13600156166095978,-0.04549980163574219,-0.20907489539738755,0.11807529212590318,-0.12728734851656576,0.03628774524508138,0.26000022888183594,0.0,-55.0308855309624,0.08178754688082279,1,0.06500005722045898,-0.36999988555908203,-0.9850001335144043,-0.9100003242492676,-0.3400001525878906,2,0.012572544731382695,1.0,10.510000228881836,1.4444585730785942,10.40999984741211,-2.6666613685130733,10.40999984741211,0.012572544731382695
2844,2011-01-20,10.130000114440918,10.34000015258789,10.100000381469727,10.34000015258789,242779.0,-0.020309481145840635,1.2857116906826036,1.4000038147069669,41.79104158941792,50.750696250702,0.2700261945646858,0.24221863439734648,-0.4400654961186117,-0.6116201257039791,32.23009625640213,0.23999977111816406,0.08708601841687624,-0.24199986457824707,-0.441219286018109,-0.04278044313838514,-0.3416095752981789,-0.14239015385831522,0.46480026245117223,6.666610152609148,-46.976460075896064,0.0996097107199313,1,0.2200002670288086,-0.15999984741210938,-0.7750000953674316,-0.7000002861022949,-0.1700000762939453,3,0.03356368694440559,-1.8000076294139338,10.34000015258789,1.0,10.510000228881836,1.4444585730785942,10.40999984741211,0.03356368694440559
2845,2011-01-21,10.270000457763672,10.399999618530273,10.149999618530273,10.149999618530273,152719.0,0.013820369372274266,-3.1666375268219027,-0.5714324639760946,47.2973025219506,51.420417905297334,0.11902784819928414,0.09362982318598512,-0.5630113930355378,-0.7424855592742361,30.60075237540434,0.26999950408935547,0.04029254849935171,-0.09349956512451207,-0.29499647192619527,0.10799734167717112,-0.19424801852535367,0.007248888276329524,0.3050079193115245,37.77781074431133,-15.409128216788638,0.10074845340084193,1,0.07999992370605469,-0.29000043869018555,-0.9050002098083496,-0.8400006294250488,-0.1900005340576154,4,0.021421548544156233,1.2857116906826036,10.130000114440918,-1.8000076294139338,10.34000015258789,1.0,10.510000228881836,0.021421548544156233
2846,2011-01-24,10.350000381469727,10.380000114440918,10.220000267028807,10.380000114440918,108213.0,0.007789670899729817,9.666751438471683,-0.2499960263848049,50.32258779027056,51.45626099310518,0.06288552043255002,0.00606502710366108,-0.6237085094679067,-0.8159860648651502,28.78268023942818,0.15999984741211115,0.03253111425095412,-0.008499670028687234,-0.20587977321608797,0.1888804331587135,-0.10718972162238849,0.09019038156501402,0.206007675781251,55.55557910307952,3.9054746645790104,0.09869005159370042,1,0.0,-0.05000019073486328,-0.7700002193450928,-0.8400001525878906,-0.4500007629394531,0,0.02415458848171559,-3.1666375268219027,10.270000457763672,1.2857116906826036,10.130000114440918,-1.8000076294139338,10.34000015258789,0.02415458848171559
2847,2011-01-25,10.329999923706056,10.520000457763672,10.220000267028807,10.329999923706056,195001.0,-0.001932411306909576,-1.7272829733923316,-0.0,51.315786997039275,50.564610045999736,0.08036337411218142,0.026643927399490508,-0.5861739274753326,-0.787780126418566,27.18152853344175,0.30000019073486506,0.012865763529568142,-0.028000116348264825,-0.22562805502058048,0.16962782232405083,-0.12681408568442265,0.070813852987893,0.20776782651367043,51.11103104953002,-2.0643350705212455,0.09881396933615774,1,0.0200004577636701,0.0200004577636701,-0.662499666213991,-0.7599997520446795,-0.23999977111816584,1,0.003872213179908268,9.666751438471683,10.350000381469727,-3.1666375268219027,10.270000457763672,1.2857116906826036,10.130000114440918,0.003872213179908268
2848,2011-01-26,10.489999771118164,10.489999771118164,10.329999923706056,10.350000381469727,88569.0,0.015488852719633517,1.2857220708446613,100.0,55.952370815544214,50.87137273321994,-0.10301051041957088,-0.12811042643160064,-0.7225503759520606,-0.9403171790575602,25.631763398171802,0.1599998474121076,0.03455999462049064,0.12449975013732839,-0.08146128294648669,0.3304607832211435,0.02151923359542174,0.22748026667923504,0.030257284351563385,92.85698066766273,37.92097036215756,0.10298051654190744,1,-0.16499948501586914,-0.1399993896484375,-0.7299995422363281,-0.8349995613098145,-0.28999996185302734,2,-0.049570973826048914,-1.7272829733923316,10.329999923706056,9.666751438471683,10.350000381469727,-3.1666375268219027,10.270000457763672,-0.049570973826048914
2849,2011-01-27,10.449999809265137,10.479999542236328,10.34000015258789,10.449999809265137,88788.0,-0.0038131518327729763,3.666687859617891,0.0,50.94338717290948,51.19405794471232,-0.07917505191090513,-0.08208010851268455,-0.658260012468908,-0.8920532208683216,24.67445508587282,0.14999961853027344,0.03772670460009664,0.07799978256225515,-0.13010933962811144,0.28610890475262174,-0.02605477853292726,0.18205434365743756,0.07000064849853516,81.08094872336807,27.589909035865404,0.104054561095183,1,-0.1249995231628418,-0.09999942779541016,-0.6649999618530273,-0.7699999809265137,-0.25,3,-0.04306218349077473,1.2857220708446613,10.489999771118164,-1.7272829733923316,10.329999923706056,9.666751438471683,10.350000381469727,-0.04306218349077473
2850,2011-01-28,10.579999923706056,10.720000267028807,10.420000076293944,10.449999809265137,143541.0,0.01244020256590428,-2.1579037188360544,100.0,61.03895943047103,51.9932612523503,-0.20397482534018252,-0.20444789759354443,-0.7551883324692827,-1.0108737657652913,23.980537256877476,0.3000001907348633,0.020192998021510533,0.19649991989135884,-0.03100585345400475,0.42400569323672244,0.08274703321867705,0.31025280656404064,-0.4799995422363299,71.99993133544993,13.829898956700504,0.11375288667268184,1,-0.16999959945678889,-0.16999959945678889,-0.7899999618530291,-0.8949999809265154,-0.4499998092651385,4,-0.05860112382136051,3.666687859617891,10.449999809265137,1.2857220708446613,10.489999771118164,-1.7272829733923316,10.329999923706056,-0.05860112382136051
2851,2011-01-31,10.579999923706056,10.579999923706056,10.420000076293944,10.520000457763672,76837.0,0.0,4.333375719235585,0.46153394710780915,56.52174513972014,51.78280764999246,-0.19816334509571298,-0.1964031118871592,-0.7249808295226945,-0.9992613639671255,23.249119246146616,0.15999984741211293,0.01370772398954756,0.1849999427795428,-0.058094004686552125,0.4280938902456377,0.06345296904649622,0.30654691651258936,-0.4675995445251484,71.99993133544993,14.656433493614628,0.12154697373304725,1,-0.16999959945678889,-0.16999959945678889,-0.7899999618530291,-0.8949999809265154,-0.5299997329711932,0,-0.04725897954684066,-2.1579037188360544,10.579999923706056,3.666687859617891,10.449999809265137,1.2857220708446613,10.489999771118164,-0.04725897954684066
2852,2011-02-01,10.6899995803833,10.720000267028807,10.529999732971193,10.550000190734863,214696.0,0.010396943050138718,-1.1111134658585196,2.3333439298088763,54.54544797745278,52.19206993719734,-0.312843840185403,-0.2939059643753428,-0.8057733821770672,-1.0972104198684534,22.492598564280808,0.19000053405761363,0.02300538066895541,0.2774996280670159,0.0027463522418713637,0.5522529038921604,0.14012299015444363,0.41487626597958815,-0.5654472034454354,92.30752301654294,38.69256469561261,0.13737663791257262,2,-0.2799992561340332,-0.2799992561340332,-0.8849997520446777,-0.9899997711181641,-0.46000003814697266,1,-0.07390084124069729,4.333375719235585,10.579999923706056,-2.1579037188360544,10.579999923706056,3.666687859617891,10.449999809265137,-0.07390084124069729
2853,2011-02-02,10.520000457763672,10.75,10.420000076293944,10.6899995803833,287987.0,-0.01590263136507375,1.2758618421701806,-1.2142847411444142,50.704241432714255,53.18242547534137,-0.12809733809743307,-0.11150943814295644,-0.6053613417492443,-0.9158672330841746,22.000717255080932,0.32999992370605646,0.021984132480419305,0.09600048065185618,-0.17640771608742511,0.3684086773911375,-0.04020361771778447,0.23220457902149683,-0.3835391230239882,43.902529796518394,-6.795642573751451,0.1362040983696405,2,-0.07000064849853516,-0.0950002670288086,-0.7150006294250488,-0.8200006484985352,-0.4400005340576154,2,-0.040874551945332294,-1.1111134658585196,10.6899995803833,4.333375719235585,10.579999923706056,-2.1579037188360544,10.579999923706056,-0.040874551945332294
2854,2011-02-03,10.359999656677246,10.579999923706056,10.34000015258789,10.520000457763672,129020.0,-0.01520920096237699,-1.4000000000000177,0.941186040379901,48.32214206668164,53.29629653586704,0.07594648118161729,0.056922918725224037,-0.4145678954559209,-0.7450182472223617,21.846566638734092,0.23999977111816584,0.002709194029984374,-0.06750030517578054,-0.3344024598884019,0.19940184953684081,-0.20095138253209122,0.06595077218053014,-0.19899677532714932,4.877929642069613,-43.85666136185462,0.1334510773563104,2,0.1250004768371582,0.06500053405761719,-0.5499999523162842,-0.6599998474121094,-0.25,3,-0.01544400122725742,1.2758618421701806,10.520000457763672,-1.1111134658585196,10.6899995803833,4.333375719235585,10.579999923706056,-0.01544400122725742
2855,2011-02-04,10.4399995803833,10.470000267028807,10.380000114440918,10.420000076293944,267542.0,0.00772200061362871,1.2499791386031764,-0.12499627472836429,50.955405114000484,53.366609571837024,0.025252445375368637,-0.02266385685687311,-0.4573750143460469,-0.8142333429247763,21.168942779265155,0.11000061035156072,0.00689150531820637,0.011499643325805664,-0.2554340579147638,0.27843334456637514,-0.12196720729447819,0.14496649394608951,-0.2554368142872079,24.390113417504818,-23.898735746269825,0.13346685062028443,2,0.045000553131103516,-0.0149993896484375,-0.4699997901916504,-0.7399997711181641,-0.6599998474121076,4,-0.02298848474755899,-1.4000000000000177,10.359999656677246,1.2758618421701806,10.520000457763672,-1.1111134658585196,10.6899995803833,-0.02298848474755899
2856,2011-02-07,10.529999732971193,10.529999732971193,10.399999618530273,10.43000030517578,178888.0,0.008620704617364305,1.6000171662358644,5.000095369796119,50.64100957403175,53.29163430261397,-0.04082260689070161,-0.09467817558918057,-0.5125606508482701,-0.8923368211103604,21.20536412908737,0.13000011444091975,0.046080995161581484,0.08699979782104705,-0.16806242418227946,0.34206201982437356,-0.040531313180615314,0.21453090882270942,-0.32281947751894435,46.341378315764445,0.20614257167475358,0.127531111001663,2,0.010000228881834161,-0.1049995422363299,-0.5249998569488543,-0.8299999237060565,-0.6700000762939471,0,-0.037986669389725614,1.2499791386031764,10.4399995803833,-1.4000000000000177,10.359999656677246,1.2758618421701806,10.520000457763672,-0.037986669389725614
2857,2011-02-08,10.520000457763672,10.649999618530273,10.449999809265137,10.550000190734863,92892.0,-0.0009495988092205199,-1.3529246770149053,-0.29999904632021596,56.428584079356625,53.34454688748202,-0.0011593573806099045,-0.07929318781212658,-0.4761718614018591,-0.8695798789282421,21.37903491924996,0.19999980926513672,0.06899313370179527,0.07100048065185582,-0.18544466865960807,0.3274456299633197,-0.05722209400387612,0.19922305530758777,-0.291107412529513,43.902529796518394,-7.735201455546516,0.1282225746557321,2,0.024999618530273438,-0.0950002670288086,-0.49500060081481934,-0.8200006484985352,-0.9400005340576154,1,-0.044676829522564576,1.6000171662358644,10.529999732971193,1.2499791386031764,10.4399995803833,-1.4000000000000177,10.359999656677246,-0.044676829522564576
2858,2011-02-09,10.31999969482422,10.550000190734863,10.31999969482422,10.520000457763672,205630.0,-0.01901147853960905,-1.2999961853173094,6.666751438471505,56.8345155918852,53.999116711812654,0.1924266506022061,0.1064770210221706,-0.24930487130727563,-0.6589726208767512,20.84451660320833,0.23000049591064275,0.07713943415903479,-0.11650028228759624,-0.37248329386181034,0.13948272928661787,-0.24449178807470417,0.011491223499511705,-0.07026237139942815,0.0,-54.95818630968809,0.12799150578710744,2,0.21500015258788885,0.10500049591064275,-0.2799999713897723,-0.6199998855590838,-0.5999994277954137,2,-0.008720945276096237,-1.3529246770149053,10.520000457763672,1.6000171662358644,10.529999732971193,1.2499791386031764,10.4399995803833,-0.008720945276096237
2859,2011-02-10,10.279999732971193,10.350000381469727,10.15999984741211,10.31999969482422,235298.0,-0.003875965410453319,2.7999599462136215,0.19999904632932333,50.38756881795399,52.81562886597742,0.22995875973656865,0.1361294663928394,-0.1768691128997819,-0.6094491181286941,19.831997754902826,0.1900005340576172,0.08485784088137294,-0.1455002307891835,-0.4087970427530241,0.11779658117465708,-0.2771486367711038,-0.013851824807263213,0.4700002670288068,24.489784002398174,-31.29321326947369,0.13164840598192049,2,0.1750001907348615,0.1450004577636701,-0.24000000953674494,-0.5799999237060565,-0.5299997329711932,3,-0.0194552348696736,-1.2999961853173094,10.31999969482422,-1.3529246770149053,10.520000457763672,1.6000171662358644,10.529999732971193,-0.0194552348696736
2860,2011-02-11,10.420000076293944,10.470000267028807,10.1899995803833,10.350000381469727,522464.0,0.01361871079371002,2.2941242468781686,-1.7499940395297937,52.59258055719991,52.37905502347518,0.07249977985716072,-0.003249895270295511,-0.2802037987931758,-0.7410908716828679,18.956497505104505,0.28000068664550604,0.07424521885780067,-0.005999898910523882,-0.26921074018479807,0.2572109423637503,-0.13760531954766186,0.1256055217266141,0.31819992065429936,53.06129598561278,-2.636849152811422,0.13160542063713723,2,0.03499984741211115,0.005000114440919745,-0.3925004005432111,-0.7200002670288068,-0.48999977111816406,4,-0.029750519898935956,2.7999599462136215,10.279999732971193,-1.2999961853173094,10.31999969482422,-1.3529246770149053,10.520000457763672,-0.029750519898935956
2861,2011-02-14,10.65999984741211,10.65999984741211,10.350000381469727,10.359999656677246,134489.0,0.023032607424272378,1.0666617923343706,4.285735694822997,60.50955375322545,53.04173344300548,-0.1731692013087187,-0.23564143916485492,-0.4854735767909393,-0.9685371915163756,18.524488007487538,0.3099994659423828,0.08318712749987256,0.2214998722076409,-0.06151200561052228,0.5045117500258041,0.07999393329855842,0.36300581111672336,0.06663614654541128,100.0,41.915520931439644,0.14150593890908186,2,-0.2049999237060547,-0.2349996566772461,-0.622499942779541,-0.9499998092651367,-0.8899993896484375,0,-0.08255160666391104,2.2941242468781686,10.420000076293944,2.7999599462136215,10.279999732971193,-1.2999961853173094,10.31999969482422,-0.08255160666391104
2862,2011-02-15,10.449999809265137,10.720000267028807,10.350000381469727,10.649999618530273,283203.0,-0.0196998162432388,1.176462833469384,-0.6666656070292111,48.7654331889282,52.82631030480703,-0.0008865363341836741,-0.03200802697441674,-0.2469810271126356,-0.7467580466614407,17.966460810643362,0.36999988555908025,0.05785425059629645,0.014499855041503196,-0.26658624960637667,0.29558595968938306,-0.12604319728243674,0.15504290736544313,-0.28999996185302734,51.78566866994906,-1.821822430444577,0.14054305232394038,2,-0.009999752044677734,-0.024999618530273438,-0.4024996757507324,-0.7399997711181641,-0.6099996566772461,1,-0.05645934577575662,1.0666617923343706,10.65999984741211,2.2941242468781686,10.420000076293944,2.7999599462136215,10.279999732971193,-0.05645934577575662
2863,2011-02-16,10.470000267028807,10.529999732971193,10.380000114440918,10.449999809265137,178047.0,0.0019139194381552205,1.1428610354223143,-0.10000238418805588,50.6250141560997,53.082184981409036,-0.032101176548955834,-0.044027132821595316,-0.2408928860762547,-0.7560208981202603,17.83985004664434,0.1499996185302752,0.04139130887931053,0.028000307083127396,-0.24978025741357612,0.3057808715798309,-0.11088997516522525,0.16689058933148004,-0.29880041122436296,55.357176308704005,5.009057894503613,0.1388902822483521,2,-0.030000209808347833,-0.045000076293943536,-0.3775002956390363,-0.7600002288818342,-0.5200004577636701,2,-0.08500480617230355,1.176462833469384,10.449999809265137,1.0666617923343706,10.65999984741211,2.2941242468781686,10.420000076293944,-0.08500480617230355
2864,2011-02-17,10.470000267028807,10.529999732971193,10.350000381469727,10.479999542236328,169759.0,0.0,2.2727256964010953,-0.4999523173756816,46.258515758654134,52.56030838637055,-0.016602606324559233,-0.018181312740770394,-0.21620068567741235,-0.7466113121094065,19.210002762083604,0.17999935150146662,0.01849563984780289,0.01100029945373393,-0.2248318477996829,0.24683244670715077,-0.1069157741729736,0.12891637308044146,-0.2878244029998758,52.830249790371695,5.005268443850753,0.11791607362670804,2,-0.030000209808347833,-0.045000076293943536,-0.3150002956390363,-0.7250003814697248,-0.39000034332275035,3,-0.07163323599540239,1.1428610354223143,10.470000267028807,1.176462833469384,10.449999809265137,1.0666617923343706,10.65999984741211,-0.07163323599540239
2865,2011-02-18,10.489999771118164,10.550000190734863,10.390000343322754,10.470000267028807,84813.0,0.001910172261631926,1.2857065006369166,-2.0000953743441237,46.979860187483375,52.15351401008739,-0.03214399398783918,-0.02198092013600217,-0.21302313833951914,-0.75698940607165,20.367092872983662,0.15999984741210938,0.013472163999082909,0.019999837875365856,-0.19860819693058218,0.2386078726813139,-0.08930417952760727,0.12930385527833899,-0.2970674190292364,37.83768458114372,-6.643084778704903,0.1093040174029737,2,-0.04999971389770508,-0.06499958038330078,-0.3124995231628418,-0.7299995422363281,-0.5100002288818359,4,-0.07054335436265557,2.2727256964010953,10.470000267028807,1.1428610354223143,10.470000267028807,1.176462833469384,10.449999809265137,-0.07054335436265557
2866,2011-02-21,10.600000381469727,10.699999809265137,10.489999771118164,10.5,176071.0,0.010486235724658899,-2.4999761583088294,5.000143054694134,46.97989412300088,51.10365957049231,-0.14658585173987682,-0.1183602349390025,-0.2958339753295114,-0.8582280006205174,21.789302513525517,0.21000003814697266,0.02789878423476999,0.11750044822692907,-0.10080654001698086,0.335807436470839,0.008346954104974103,0.22665394234888403,-0.3965266710820021,67.56758846620802,27.932979651148955,0.10915349412195513,2,-0.16000032424926758,-0.17500019073486328,-0.4225001335144043,-0.8400001525878906,-0.4700002670288086,0,-0.06320755209265849,1.2857065006369166,10.489999771118164,2.2727256964010953,10.470000267028807,1.1428610354223143,10.470000267028807,-0.06320755209265849
2867,2011-02-22,10.369999885559082,10.600000381469727,10.34000015258789,10.600000381469727,162724.0,-0.021698159210703172,1.2608666807644304,-2.299996185317286,45.16127841407252,49.80663321740201,0.06693876840542679,0.12099403486389804,-0.03978860866388345,-0.6194366061759382,22.243260177544233,0.26000022888183594,0.026567367742751813,-0.11450004577636719,-0.3275951460061979,0.0985950544534635,-0.22104759589128342,-0.007952495661450953,-0.15619564403853659,8.33326710588709,-29.49075346656231,0.1065475501149155,2,0.07000017166137695,0.05500030517578125,-0.19249963760375977,-0.6099996566772461,-0.2799997329711914,1,-0.05785915471715186,-2.4999761583088294,10.600000381469727,1.2857065006369166,10.489999771118164,2.2727256964010953,10.470000267028807,-0.05785915471715186
2868,2011-02-23,9.970000267028807,10.43000030517578,9.960000038146973,10.350000381469727,194560.0,-0.03857276981143476,-1.3499979734449679,1.652170848312215,39.10616787216718,48.5531442234257,0.46049594898637025,0.5059810567470588,0.3818224830759842,-0.21416019112126605,22.26621704856856,0.4700002670288068,0.008198731065911957,-0.48849968910217534,-0.8020044646540576,-0.17499491355029306,-0.6452520768781156,-0.3317473013262351,0.75,1.35138269931131,-38.96129632250467,0.15675238777594105,2,0.3699998855590838,0.3849997520446795,0.20749998092651545,-0.21000003814697088,0.029999732971193183,2,-0.013039128481353357,1.2608666807644304,10.369999885559082,-2.4999761583088294,10.600000381469727,1.2857065006369166,10.489999771118164,-0.013039128481353357
2869,2011-02-24,10.0,10.050000190734863,9.710000038146973,9.920000076293944,260635.0,0.003009000217422564,2.7777730682829653,-0.21052605161384602,37.35633916371569,46.86022851303855,0.4320344151297526,0.4643472271775515,0.377452178257073,-0.2368987286262474,22.615656398606614,0.3400001525878906,-0.021262394717179944,-0.43599996566772425,-0.8106941922337842,-0.06130573910166426,-0.6233470789507543,-0.24865285238469426,0.7048002624511707,29.292932212043272,-12.495429610862868,0.18734711328302964,2,0.21500015258789062,0.23000001907348633,0.1875002384185791,-0.23999977111816406,0.10000038146972656,3,-0.00500001907348635,-1.3499979734449679,9.970000267028807,1.2608666807644304,10.369999885559082,-2.4999761583088294,10.600000381469727,-0.00500001907348635
2870,2011-02-25,9.960000038146973,10.130000114440918,9.920000076293944,10.09000015258789,404584.0,-0.003999996185302779,1.0000000000000169,-1.625002980235045,33.136109032590795,43.81873465519027,0.44691974444015337,0.48013346851468874,0.4234800676967154,-0.1902754622412992,21.767038221256858,0.21000003814697443,-0.03938955898745,-0.44499993324279785,-0.8688916340180945,-0.021108232467501153,-0.6569457836304462,-0.2330540828551495,0.7050082153320307,25.252531090753212,-15.30061756373637,0.2119458503876479,2,0.25500011444091797,0.26999998092651367,0.20000028610229492,-0.19999980926513672,0.14999961853027344,4,0.012048181234887823,2.7777730682829653,10.0,-1.3499979734449679,9.970000267028807,1.2608666807644304,10.369999885559082,0.012048181234887823
2871,2011-02-28,10.079999923706056,10.09000015258789,9.949999809265137,9.979999542236328,156226.0,0.012048181234887823,1.3333227370261465,-0.7692330264461128,37.77777071352815,42.5978832690347,0.26372865390087874,0.33808816636700456,0.30748064143456766,-0.3028870086922719,20.872559663117134,0.1400003433227539,-0.04114611875465357,-0.3000000476837137,-0.7391379289484732,0.1391378335810458,-0.5195689883160934,-0.08043110705133394,0.5468080011596665,41.57300481230324,1.3838995967769279,0.21956894063237983,2,0.12499999999999822,0.15000009536742986,0.08500027656554998,-0.3199996948242205,0.02999973297118963,0,-0.009920672839942024,1.0000000000000169,9.960000038146973,2.7777730682829653,10.0,-1.3499979734449679,9.970000267028807,-0.009920672839942024
2872,2011-03-01,9.899999618530273,10.149999618530273,9.890000343322754,10.109999656677246,225605.0,-0.01785717326767633,-1.2608771369692044,-2.0999923706345354,38.20224959897473,41.21757609602082,0.3995207213556782,0.48050479648553335,0.48302465862390775,-0.11631037438212921,19.388234767500396,0.25999927520751953,-0.06262282988106982,-0.44050035476684535,-0.9036919050717582,0.022691195538067532,-0.6720961299193018,-0.2089045796143889,0.6901359908667004,26.388820821881588,-18.10386000211033,0.2315957751524563,3,0.30500030517578125,0.3300004005432129,0.4250006675720215,-0.1399993896484375,0.15000057220458984,1,0.023232374219504193,1.3333227370261465,10.079999923706056,1.0000000000000169,9.960000038146973,2.7777730682829653,10.0,0.023232374219504193
2873,2011-03-02,10.09000015258789,10.199999809265137,9.829999923706056,9.899999618530273,269388.0,0.019191973876643953,-1.2424240672774172,-0.9047642835409467,45.07773428871998,41.08637815491703,0.1675703645917075,0.27050701311049785,0.2890719089216489,-0.3004790272960083,18.69400583541801,0.36999988555908025,-0.11727117124063646,-0.22899980545043874,-0.6970034449841904,0.23900383408331294,-0.4630016252173146,0.005002014316437098,0.4649300339590834,77.55107998801095,29.26708014519687,0.2340018197668762,3,0.11499977111816406,0.1399998664855957,0.26000022888183594,-0.3299999237060547,-0.06999969482421875,2,0.0,-1.2608771369692044,9.899999618530273,1.3333227370261465,10.079999923706056,1.0000000000000169,9.960000038146973,0.0
2874,2011-03-03,10.199999809265137,10.260000228881836,10.039999961853027,10.039999961853027,230843.0,0.010901848861621044,-1.7500059604701619,0.8421020930582743,44.210521032276915,40.77867380433854,0.017034827418335396,0.1558989915557305,0.17631675609590403,-0.40698172056760384,18.387508905911616,0.2200002670288086,-0.1341802177758442,-0.11100015640258754,-0.5815161651891252,0.3595158523839501,-0.34625816079585725,0.12425784799068218,0.32113317134583674,86.0464239456361,36.781830311209816,0.2352580043932689,3,0.005000114440917969,0.03000020980834961,0.13750052452087402,-0.4399995803833008,0.029999732971191406,3,-0.01960782480441492,-1.2424240672774172,10.09000015258789,-1.2608771369692044,9.899999618530273,1.3333227370261465,10.079999923706056,-0.01960782480441492
2875,2011-03-04,10.199999809265137,10.279999732971193,10.109999656677246,10.229999542236328,147979.0,0.0,1.6153834867769064,-0.18749850988245953,36.14458385062486,39.5747504407412,-0.03176851670184355,0.1444003939817584,0.17221493197179072,-0.4037685903549537,18.02865683097407,0.1700000762939471,-0.15860412866777018,-0.09900016784667898,-0.5679026677802508,0.3699023320868928,-0.33345141781346577,0.1354510821201078,0.2886878536472768,82.22223164123142,37.74877160813071,0.23445124996678618,3,-0.04499959945678711,0.03000020980834961,0.13750052452087402,-0.4399995803833008,-0.06999969482421875,4,-0.009803865653465582,-1.7500059604701619,10.199999809265137,-1.2424240672774172,10.09000015258789,-1.2608771369692044,9.899999618530273,-0.009803865653465582
2876,2011-03-07,10.130000114440918,10.1899995803833,10.079999923706056,10.1899995803833,181264.0,-0.006862715307174305,2.666687859617832,2.0,39.47369741930794,38.94279699687847,-0.03961554825369973,0.19278058135609477,0.23689244278477872,-0.3325269107593041,17.424077136359553,0.11999988555908025,-0.17935295998768908,-0.14899988174438406,-0.610480443060105,0.31248067957133685,-0.3797401624022445,0.0817403989134764,0.3275400434808784,66.66673730923817,22.163232567002034,0.23074028065786006,3,-0.059999942779541016,0.09999990463256836,0.2800002098083496,-0.309999942779541,-0.07999992370605469,0,-0.0019743788289953157,1.6153834867769064,10.199999809265137,-1.7500059604701619,10.199999809265137,-1.2424240672774172,10.09000015258789,-0.0019743788289953157
2877,2011-03-08,10.050000190734863,10.140000343322754,10.020000457763672,10.06999969482422,131050.0,-0.007897327028852597,-2.0000357632473027,0.3333280350955568,36.708857703334964,38.67642920034155,-0.01093062211096374,0.24850484640721504,0.31407700472447075,-0.24918284770155097,16.372011013815253,0.11999988555908203,-0.2079543182524617,-0.20549979209899938,-0.6631586264443943,0.2521590422463955,-0.4343292092716968,0.023329625073698068,0.37763836239594006,48.88896895046998,5.520507900684983,0.22882941717269753,3,-0.05500030517578125,0.17999982833862305,0.3600001335144043,-0.23000001907348633,-0.1100006103515625,1,0.00597009600036591,2.666687859617832,10.130000114440918,1.6153834867769064,10.199999809265137,-1.7500059604701619,10.199999809265137,0.00597009600036591
2878,2011-03-09,10.229999542236328,10.229999542236328,10.050000190734863,10.050000190734863,115221.0,0.01791038289406277,1.0,-9.000190739591972,43.18179478329105,39.32370204696104,-0.1678184627901107,0.06473625738384214,0.133295852986695,-0.42491708195461797,15.969881084328627,0.17999935150146484,-0.2445303745020233,-0.02100043296814036,-0.4777579292299343,0.4357570632936536,-0.24937918109903734,0.20737831516275662,0.16893347029512285,80.76910380040219,37.00307267148739,0.22837874813089704,3,-0.1749997138977033,4.76837158203125e-07,0.18000078201293945,-0.40999937057495117,-0.4699993133544922,2,-0.017595245313385077,-2.0000357632473027,10.050000190734863,2.666687859617832,10.130000114440918,1.6153834867769064,10.199999809265137,-0.017595245313385077
2879,2011-03-10,10.079999923706056,10.1899995803833,10.050000190734863,10.1899995803833,136889.0,-0.014662719965037319,1.5454513928023375,-0.6111114054560866,39.153439687396634,39.99229434193946,-0.0058976653037596805,0.20973749214717863,0.2813993167600408,-0.27323768243244295,16.491913406323317,0.17999935150146484,-0.2675155607375004,-0.16100006103515518,-0.6238016519971481,0.30180152992683773,-0.39240085651615253,0.07040073444584216,0.29137576985001523,23.07678200044802,-20.553516127268765,0.23140079548099673,3,-0.02500009536743164,0.13500022888183416,0.35750007629394354,-0.2449998855590838,-0.4200000762939471,3,-0.00595232801552692,1.0,10.229999542236328,-2.0000357632473027,10.050000190734863,2.666687859617832,10.130000114440918,-0.00595232801552692
2880,2011-03-11,10.109999656677246,10.109999656677246,9.93000030517578,10.0600004196167,208199.0,0.002976164007763238,6.200083924620503,-0.45453993740409776,36.46405725001201,39.84632617932656,-0.013837507097509416,0.16371633678351216,0.24884577417760312,-0.2984920423167967,16.68861230733448,0.17999935150146662,-0.2456250112853393,-0.11550030708312953,-0.5738027296462693,0.34280211548001027,-0.3446515183646994,0.11365090419844037,0.23492101066246107,59.99993642155079,18.59625197809138,0.2291512112815703,3,-0.05499982833862127,0.10500049591064453,0.3450005054473877,-0.27499961853027344,-0.7599992752075195,4,0.01186942528527446,1.5454513928023375,10.079999923706056,1.0,10.229999542236328,-2.0000357632473027,10.050000190734863,0.01186942528527446
2881,2011-03-14,9.779999732971193,10.050000190734863,9.75,10.050000190734863,128002.0,-0.032640943116956644,1.222219867474816,-5.400091554131345,34.55495317004686,39.4410710205568,0.3007603223188653,0.4473441212713052,0.5724046063051897,0.03071004485889084,16.392194963309585,0.3599996566772461,-0.22981220882749298,-0.4015002250671369,-0.8530835382811848,0.05008308814691098,-0.6272918816741608,-0.17570856846011296,0.539524109200805,6.249950329415688,-37.711951927978404,0.22579165660702386,3,0.23500013351440252,0.43500041961669744,0.6750004291534406,0.055000305175779474,-0.13000011444091975,0,0.03578736104560143,6.200083924620503,10.109999656677246,1.5454513928023375,10.079999923706056,1.0,10.229999542236328,0.03578736104560143
2882,2011-03-15,9.859999656677246,10.0,9.390000343322754,9.609999656677246,336561.0,0.00817995152252915,1.3018825146739699,-0.9259243560943279,46.54085749210974,39.603640265377884,0.2396963386030997,0.33821709195902905,0.4870827823581223,-0.040848684675125924,16.26023519444324,0.6099996566772461,-0.2000937596140826,-0.29200029373168945,-0.7468040886372478,0.16280350117386888,-0.5194021911844686,-0.06459839627891029,0.4351432333337506,55.9523525691897,6.3278460595614305,0.2274018974527792,3,-0.024999618530273438,0.19500064849853516,0.6225004196166992,-0.024999618530273438,-0.15999984741210938,1,0.019269831711297147,1.222219867474816,9.779999732971193,6.200083924620503,10.109999656677246,1.5454513928023375,10.079999923706056,0.019269831711297147
2883,2011-03-16,9.579999923706056,10.029999732971193,9.579999923706056,9.899999618530273,205284.0,-0.028397539829686735,-1.8125014901175718,-1.279998779296868,38.58694356419531,38.97879832447993,0.49142303463880843,0.5777426822588847,0.760009169877387,0.24397402318963657,16.06025124604553,0.4499998092651367,-0.1939416541225203,-0.527500009536741,-1.0235848144599302,-0.03141520461355185,-0.7755424119983356,-0.27945760707514644,0.660834413503645,23.74997019764941,-27.271254606483033,0.24804240246159479,3,0.2550001144409162,0.4750003814697248,0.9050002098083478,0.2550001144409162,-0.149999618530277,2,0.03757825256202896,1.3018825146739699,9.859999656677246,1.222219867474816,9.779999732971193,6.200083924620503,10.109999656677246,0.03757825256202896
2884,2011-03-17,9.720000267028807,9.720000267028807,9.510000228881836,9.59000015258789,311150.0,0.014613814659467206,2.230766973553962,-0.40625074505876696,43.81443451005678,39.831003953305704,0.3086301610969784,0.3991372545014453,0.6144164602633904,0.10981938886258824,16.110075381567807,0.21000003814697088,-0.17211116448547692,-0.34999966621399103,-0.8440910991078034,0.14409176667982138,-0.5970453826608964,-0.10295394976708572,0.46978403054767703,45.83336644705621,-8.098470401965798,0.24704571644690596,3,0.0899996757507342,0.33500003814697443,0.7599997520446795,0.14499950408935725,-0.21000003814697088,3,0.004115222299809318,-1.8125014901175718,9.579999923706056,1.3018825146739699,9.859999656677246,1.222219867474816,9.779999732971193,0.004115222299809318
2885,2011-03-18,9.75,10.079999923706056,9.75,9.789999961853027,504509.0,0.0030863921961972185,-15.500011920940413,-0.30769174338847943,41.081075786756095,40.00960154968883,0.23253908950861657,0.3276551161739949,0.5748667246085617,0.08813456496612204,15.427596792531839,0.35999965667724965,-0.1780891523857342,-0.28299994468688894,-0.7549991071923738,0.18899921781859597,-0.5189995259396305,-0.047000363434147374,0.39179726032126005,52.17389501559728,-3.1840535164345454,0.23599958125274229,3,0.059999942779541016,0.30500030517578125,0.690000057220459,0.11499977111816406,-0.3100004196166992,4,-0.009230784880809306,2.230766973553962,9.720000267028807,-1.8125014901175718,9.579999923706056,1.3018825146739699,9.859999656677246,-0.009230784880809306
2886,2011-03-21,9.93000030517578,10.06999969482422,9.829999923706056,9.899999618530273,164290.0,0.01846156976161839,-1.8235254518731867,-0.7500178814104412,50.8108300375696,41.57648736460379,0.023675010991587087,0.10001422702552887,0.3930139712903724,-0.08098267772090573,14.127782192693061,0.3199996948242205,-0.18768463963189852,-0.06949963569641326,-0.4601521721136468,0.32115290072082026,-0.26482590390502914,0.1258266325122026,0.16668914012556968,78.26091163027222,18.44383806810759,0.19532626820861657,3,-0.12000036239623846,0.12500000000000178,0.5099997520446795,-0.06500053405761541,-0.5399999618530256,0,-0.05840885255600059,-15.500011920940413,9.75,2.230766973553962,9.720000267028807,-1.8125014901175718,9.579999923706056,-0.05840885255600059
2887,2011-03-22,9.770000457763672,9.949999809265137,9.75,9.93000030517578,268605.0,-0.016112773665143965,1.000009536797734,-5.333206179668386,41.20878890550536,41.357264489294266,0.15620684142616703,0.2242566261204768,0.5441059024295676,0.09035769855216458,13.808808139868093,0.19999980926513672,-0.18824110289369145,-0.19949951171875036,-0.5614516772295186,0.1624526537920179,-0.3804755944741345,-0.01852342896336623,0.3099994659423846,45.61409966403862,-11.465696774958303,0.18097608275538435,3,0.01999950408935547,0.2849998474121094,0.6699995994567871,0.09499931335449219,-0.3300008773803711,1,-0.01228258276467531,-1.8235254518731867,9.93000030517578,-15.500011920940413,9.75,2.230766973553962,9.720000267028807,-0.01228258276467531
2888,2011-03-23,9.84000015258789,9.869999885559082,9.75,9.81999969482422,208364.0,0.007164758602298038,2.0,-0.12500298023507123,39.887637740474815,41.43884205074739,0.02801391137788478,0.1518012124848518,0.4603475829191179,0.03238036860261495,14.777781557313702,0.11999988555908203,-0.19239180416727564,-0.1229998111724857,-0.48955402453929153,0.24355440219432012,-0.3062769178558895,0.060277295510918094,0.2299995422363299,57.894754453828575,4.294016994727983,0.18327710668340336,3,-0.09000015258789062,0.2049999237060547,0.5924999713897705,0.04500007629394531,-0.26000022888183416,2,-0.014227676946319434,1.000009536797734,9.770000457763672,-1.8235254518731867,9.93000030517578,-15.500011920940413,9.75,-0.014227676946319434
2889,2011-03-24,9.949999809265137,9.949999809265137,9.800000190734863,9.850000381469727,141127.0,0.011178826724745239,2.000009536797734,4.9998569521270895,43.38623457593725,42.207972864739084,-0.11439542903250555,0.03990979970081554,0.3398404787793723,-0.06547391247971746,14.726147494588146,0.14999961853027344,-0.18277592307445012,-0.010500144958495383,-0.3766736612712567,0.3556733713542659,-0.19358690311487692,0.17258661319788615,0.07919992446899649,60.60601681935059,10.186768933896126,0.18308675815638073,3,-0.21499967575073242,0.0950002670288086,0.4825003147125244,0.02500009536743164,-0.5500001907348633,3,-0.052261257694211194,2.0,9.84000015258789,1.000009536797734,9.770000457763672,-1.8235254518731867,9.93000030517578,-0.052261257694211194
2890,2011-03-25,10.079999923706056,10.079999923706056,9.920000076293944,9.960000038146973,440467.0,0.013065338385219727,1.666666666666647,1.2000057220786582,48.71794244789391,43.78163834005542,-0.2783723507307254,-0.08499712089592038,0.20352830657707877,-0.18276873980653008,14.814519939840709,0.15999984741211293,-0.19608184727749212,0.1134999752044692,-0.25655107487135353,0.4835510252802919,-0.07152554983344217,0.29852550024238056,-0.6899995803833026,100.0,49.502922414310426,0.1850255250379117,3,-0.34499979019165217,-0.03499984741211115,0.35250020027160467,-0.049999713897706854,-0.7600002288818359,4,-0.05654758920024394,2.000009536797734,9.949999809265137,2.0,9.84000015258789,1.000009536797734,9.770000457763672,-0.05654758920024394
2891,2011-03-28,9.979999542236328,10.130000114440918,9.979999542236328,10.079999923706056,164750.0,-0.009920672839942024,-2.0,-0.8333373069801104,48.223332315111676,43.968579987055634,-0.16429599462932742,0.007512527168337613,0.29592447615839035,-0.07227197808338559,14.828113969396234,0.15000057220458984,-0.1917770261947993,0.01849961280822754,-0.3477773730459308,0.3847765986623859,-0.16463888011885253,0.2016381057353076,-0.5761992073059083,60.52617709726722,9.419795689618937,0.18313849292707937,3,-0.15999937057495117,0.06500053405761719,0.452500581741333,0.06500053405761719,-0.7599992752075213,0,-0.054108215092364964,1.666666666666647,10.079999923706056,2.000009536797734,9.949999809265137,2.0,9.84000015258789,-0.054108215092364964
2892,2011-03-29,10.130000114440918,10.149999618530273,9.989999771118164,10.0,122048.0,0.01503011814477273,-1.1333231608460965,-1.2999961853172632,47.42269460244798,44.95033010241705,-0.30393087019995946,-0.13109479273762403,0.13668212503576527,-0.21287307863315164,14.810175027292788,0.1700000762939453,-0.18208566189280084,0.1570001602172848,-0.2155358025661851,0.5295361230007547,-0.029267821174450148,0.34326814160901975,-0.6971517883300784,95.00011920940324,45.677670837647014,0.18626798139173473,3,-0.3000001907348633,-0.13499975204467773,0.30250000953674316,-0.08500003814697266,-0.7899999618530273,1,-0.07305032208866913,-2.0,9.979999542236328,1.666666666666647,10.079999923706056,2.000009536797734,9.949999809265137,-0.07305032208866913
2893,2011-03-30,10.09000015258789,10.25,10.06999969482422,10.149999618530273,213820.0,-0.003948663514426354,-2.599992370634665,-0.46153394710780177,50.27323030870903,45.66797408004507,-0.205600587612361,-0.09601770873929105,0.17226540850455407,-0.1636108176594142,14.630465076158774,0.18000030517577947,-0.14153132572124782,0.11700019836425746,-0.25553576441921244,0.48953616114772736,-0.06926778302747749,0.3032681797559924,-0.6141227489318855,64.44446328246362,11.314581446220856,0.18626798139173473,3,-0.09000015258789062,-0.17999982833862305,0.3424999713897705,-0.04500007629394531,-0.75,2,-0.06442027377352189,-1.1333231608460965,10.130000114440918,-2.0,9.979999542236328,1.666666666666647,10.079999923706056,-0.06442027377352189
2894,2011-03-31,10.0,10.210000038146973,10.0,10.199999809265137,143373.0,-0.008919737485316825,-1.1000023841880648,3.333359824522364,47.08995670117553,46.33562751498058,-0.0801323752062757,-0.022945729693564232,0.2634819753919171,-0.062222938398303285,14.6310448373211,0.21000003814697266,-0.13728794850731063,0.03700003623962367,-0.32030553224735314,0.3943056047266005,-0.14165274800386385,0.21565282048311119,-0.46219278863647517,24.24240672774078,-26.861045750850238,0.1786527842434884,3,0.0,-0.16499996185302734,0.3475000858306885,0.04500007629394531,-0.6899995803833008,3,-0.042000007629394376,-2.599992370634665,10.09000015258789,-1.1333231608460965,10.130000114440918,-2.0,9.979999542236328,-0.042000007629394376
2895,2011-04-01,10.100000381469727,10.149999618530273,10.039999961853027,10.0600004196167,201550.0,0.0100000381469727,-1.749961257405796,-0.2,59.63856909855412,47.31648741064552,-0.13998502107387445,-0.1378917208629531,0.16137178119718243,-0.15221421656586642,14.7342055493908,0.14999961853027344,-0.08795370137564795,0.14200038909912038,-0.20395967018559702,0.4879604483838378,-0.030979640543238318,0.3149804187414791,-0.5052177470152834,44.44467991918507,-11.822998592775697,0.17298002964235848,4,-0.10000038146972656,-0.2650003433227539,0.12249970436096191,-0.05500030517578125,-0.7400007247924805,4,-0.06930700361395337,-1.1000023841880648,10.0,-2.599992370634665,10.09000015258789,-1.1333231608460965,10.130000114440918,-0.06930700361395337
2896,2011-04-04,10.109999656677246,10.1899995803833,10.100000381469727,10.130000114440918,676523.0,0.0009900272108767094,-3.500071527347289,-0.5000119209403238,57.86163446566655,49.16680358399676,-0.1360761205296761,-0.15754354658391811,0.14675635471986048,-0.1515656185821257,14.77835810222474,0.08999919891357422,-0.0561480543705386,0.15299968719482493,-0.19097692690865387,0.4969763012983037,-0.018988619856914468,0.3249879942465643,-0.46279963297915927,46.15376150827129,-9.734360461297229,0.17198830705173968,4,-0.1099996566772461,-0.27499961853027344,0.11250042915344238,-0.06499958038330078,-0.8499994277954102,0,-0.07814045387541257,-1.749961257405796,10.100000381469727,-1.1000023841880648,10.0,-2.599992370634665,10.09000015258789,-0.07814045387541257
2897,2011-04-05,10.109999656677246,10.199999809265137,10.050000190734863,10.149999618530273,124030.0,0.0,1.1428464383757604,1.9999523173755485,70.22899096193672,52.538065053048086,-0.09250300303661874,-0.16107654198913934,0.14268980159003775,-0.1417676664751717,14.507269862263087,0.14999961853027344,-0.017780363056617787,0.14999971389770472,-0.19841003997536255,0.498409467770772,-0.024205163038828914,0.32420459083423836,-0.4145756348750069,43.99986267089844,-15.294495927696005,0.17420487693653353,4,-0.08499956130981445,-0.27499961853027344,0.10750031471252441,-0.05499982833862305,-0.7699995040893555,1,-0.08803159444823827,-3.500071527347289,10.109999656677246,-1.749961257405796,10.100000381469727,-1.1000023841880648,10.0,-0.08803159444823827
2898,2011-04-06,10.050000190734863,10.170000076293944,10.0,10.140000343322754,245022.0,-0.005934665477733803,1.2666734483679711,2.250005960470162,63.41463603742752,54.76344299321367,0.00046670573063956056,-0.12148204684658737,0.1926836093932316,-0.07030361562892296,14.808986008880185,0.17000007629394354,-0.014609665588086074,0.09900021553039551,-0.22872872137973133,0.42672915244052234,-0.06486425292466791,0.2628646839854589,-0.3102100906768026,23.809610310579878,-35.65129710374061,0.16386446845506308,4,0.034999847412109375,-0.21500015258789062,0.16749978065490723,0.17999982833862305,-0.6599998474121094,2,-0.07064676862409658,1.1428464383757604,10.109999656677246,-3.500071527347289,10.109999656677246,-1.749961257405796,10.100000381469727,-0.07064676862409658
2899,2011-04-07,10.020000457763672,10.149999618530273,10.0,10.100000381469727,210684.0,-0.002985048000182955,-1.4999761583088294,0.8888865341414827,60.9756324491296,56.12540854890653,0.046310280334125764,-0.10140698540688753,0.2134123053253667,-0.02857801895114065,15.127007270970482,0.14999961853027344,0.023408041928719925,0.07200045585632253,-0.25183179425360436,0.3958327059662494,-0.08991566919864091,0.23391658091128598,-0.23939356571025527,10.000238418806475,-48.301180964753414,0.16191612505496314,4,0.09499931335449219,-0.18500041961669922,0.19749951362609863,0.20999956130981445,-0.5800008773803711,3,-0.0678642988133703,1.2666734483679711,10.050000190734863,1.1428464383757604,10.109999656677246,-3.500071527347289,10.109999656677246,-0.0678642988133703
2900,2011-04-08,10.229999542236328,10.229999542236328,10.09000015258789,10.109999656677246,300502.0,0.020957991504875206,1.3333253860397842,-1.5,61.90474748789745,57.64556579032717,-0.15664683997139406,-0.3182730544482393,-0.0077996906097226315,-0.22215796016053524,14.841665413870938,0.20999908447265625,0.06710522052954815,0.2759995460510254,-0.06448915952777234,0.6164882516298231,0.10575519326162741,0.44624389884042337,-0.41184120154718507,100.0,42.39650232936373,0.17024435278939865,4,-0.1099996566772461,-0.39499950408935547,-0.012499570846557617,4.76837158203125e-07,-0.8099994659423846,4,-0.08993149206129025,-1.4999761583088294,10.020000457763672,1.2666734483679711,10.050000190734863,1.1428464383757604,10.109999656677246,-0.08993149206129025
2901,2011-04-11,10.130000114440918,10.239999771118164,10.130000114440918,10.229999542236328,91157.0,-0.009775115568925075,-1.2000057220786404,-0.8333293596865587,65.00001192094976,59.59860104793847,-0.03702587623381959,-0.2010141349570791,0.07959363769124828,-0.10791057138838944,13.823428266812696,0.1099996566772461,0.0962060562688336,0.15850009918212926,-0.18030727976966432,0.49730747813392284,-0.01090359029376664,0.32790378865802516,-0.2772944410069069,54.16676600783603,-4.748693755557831,0.16940368947589635,4,-0.005000114440917969,-0.309999942779541,0.0625,0.09999990463256836,-0.7200002670288086,0,-0.07601189033216205,1.3333253860397842,10.229999542236328,-1.4999761583088294,10.020000457763672,1.2666734483679711,10.050000190734863,-0.07601189033216205
2902,2011-04-12,10.050000190734863,10.3100004196167,10.039999961853027,10.149999618530273,332021.0,-0.007897327028852597,-3.5000119209403238,1.0,58.677700932001315,60.532431117193184,0.034009084571689385,-0.11178108175750978,0.14225178508363,-0.015420280066731351,11.650818253212444,0.2700004577636719,0.10241533534948744,0.06900014877319371,-0.26728905245309065,0.4052893499994781,-0.09914445183994758,0.237144749386335,-0.16551097117557312,16.129071953091593,-41.142705123656825,0.16814460061314188,4,0.10500001907348633,-0.19999980926513672,0.09999990463256836,0.17999982833862305,-0.6400003433227539,1,-0.07860695988656119,-1.2000057220786404,10.130000114440918,1.3333253860397842,10.229999542236328,-1.4999761583088294,10.020000457763672,-0.07860695988656119
2903,2011-04-13,9.9399995803833,10.100000381469727,9.9399995803833,10.079999923706056,432753.0,-0.010945334155612496,-1.2857201245223124,1.4000114441572986,49.58676708891089,60.80985449360821,0.13465489309271028,0.028008668901552625,0.23875527085988146,0.10783522507608367,9.718823742691177,0.16000080108642578,0.11523022528145788,-0.059000444412230735,-0.33869180926017606,0.2206909204357146,-0.1988461268362034,0.08084523801174193,-0.012959240818268825,0.0,-54.50160256467341,0.1398456824239731,4,0.18500041961669922,-0.08999919891357422,0.1725003719329834,0.29000043869018555,-0.5999994277954102,2,-0.060362118020559685,-3.5000119209403238,10.050000190734863,-1.2000057220786404,10.130000114440918,1.3333253860397842,10.229999542236328,-0.060362118020559685
2904,2011-04-14,9.760000228881836,10.09000015258789,9.760000228881836,9.979999542236328,432098.0,-0.018108587434620738,-2.0000086697935724,1.5714198132165114,37.30158249596574,58.32796709332061,0.3095864195759077,0.2225696277607323,0.4080457013260794,0.30097571071239493,7.772850750172877,0.3299999237060547,0.11417944781064016,-0.2409997940063473,-0.5127502680679648,0.030750680055270152,-0.37687503103715514,-0.10512455697553946,0.5500001907348633,0.0,-46.73269938230074,0.13587523703080845,4,0.27500009536743164,0.09000015258789062,0.38249969482421875,0.4699997901916504,-0.4499998092651367,3,-0.03790982345104632,-1.2857201245223124,9.9399995803833,-3.5000119209403238,10.050000190734863,-1.2000057220786404,10.130000114440918,-0.03790982345104632
2905,2011-04-15,9.65999984741211,9.880000114440918,9.609999656677246,9.850000381469727,309955.0,-0.010245940484079563,1.160003662109375,0.8636414866962018,37.301582495965796,56.04351687446498,0.3806371122311969,0.3325307337611427,0.4933753226092179,0.41606420658372656,7.797948010873182,0.2700004577636719,0.10556011755426731,-0.3365001678466797,-0.6280133263605396,-0.04498700933281974,-0.4822567471036088,-0.1907435885897506,0.6390005683898927,7.142876605577081,-36.28170102270615,0.1457565792569296,4,0.3000001907348633,0.1900005340576172,0.47500014305114746,0.570000171661377,-0.36999988555908203,4,-0.02277435512462722,-2.0000086697935724,9.760000228881836,-1.2857201245223124,9.9399995803833,-3.5000119209403238,10.050000190734863,-0.02277435512462722
2906,2011-04-18,9.350000381469727,9.81999969482422,9.350000381469727,9.81999969482422,268423.0,-0.03209104252992623,-1.0000000000000075,2.4736736435275906,22.53516680938229,50.74420307973671,0.6386548327538826,0.6291046562555529,0.7818979103741235,0.7374266015125137,8.118130009786864,0.46999931335449396,0.10210172385231076,-0.6174996376037605,-1.0279869467249334,-0.20701232848258755,-0.8227432921643469,-0.412255983043174,0.9214400039672856,0.0,-35.37629199860747,0.2052436545605865,4,0.48000001907348633,0.48000001907348633,0.7849996089935303,0.8799996376037598,-0.05000019073486328,0,0.007486598071476669,1.160003662109375,9.65999984741211,-2.0000086697935724,9.760000228881836,-1.2857201245223124,9.9399995803833,0.007486598071476669
2907,2011-04-19,9.649999618530273,9.729999542236328,9.489999771118164,9.5,228492.0,0.032085478590471395,-1.8235254518731276,-0.31914859079195546,36.904718654135664,47.79865670381538,0.29786641298364636,0.3369288194245357,0.46378736162330725,0.44617933568741464,8.178137516284934,0.37999916076660156,0.06958669303499398,-0.3115003585815437,-0.7373628554330942,0.11436213827000685,-0.524431607007319,-0.09856911015576841,0.5661543666687017,39.99989827473958,7.95764793257306,0.2129312484257757,4,0.18000078201293945,0.18000078201293945,0.4650003910064697,0.5800004005432129,-0.3399991989135742,1,-0.02487044358606061,-1.0000000000000075,9.350000381469727,1.160003662109375,9.65999984741211,-2.0000086697935724,9.760000228881836,-0.02487044358606061
2908,2011-04-20,9.699999809265137,9.800000190734863,9.4399995803833,9.5,874790.0,0.0051813671203522205,-1.2499992549434502,1.3333354526149817,40.85363336145903,45.56287902740755,0.2156784604434243,0.2908124846033413,0.40233105858531815,0.4064284121362416,8.08257371790194,0.3600006103515625,0.03901274409503941,-0.254500150680542,-0.693181125802198,0.18418082444111405,-0.47384063824137,-0.03515966311971397,0.46418495971008333,47.2972346013769,13.67894541019345,0.21934048756082816,4,0.13000059127807617,0.13000059127807617,0.24500036239624023,0.37000036239624023,-0.34999942779541016,2,-0.029896903871691638,-1.8235254518731276,9.649999618530273,-1.0000000000000075,9.350000381469727,1.160003662109375,9.65999984741211,-0.029896903871691638
2909,2011-04-21,9.43000030517578,9.640000343322754,9.229999542236328,9.390000343322754,434974.0,-0.02783500096891367,-1.277772332438826,0.19999999999999113,31.49166613099193,42.18364776552915,0.43939191839787384,0.5479512243630538,0.6587903479399326,0.6879256185504516,8.60694890344492,0.4700002670288086,-0.019199761573197804,-0.4984996795654322,-0.9959996192575744,-0.0009997398732899399,-0.7472496494115024,-0.24974970971936195,0.6853334005491103,30.76932105784369,-1.4183857951737338,0.24874996984607076,4,0.3399996757507342,0.3399996757507342,0.5149998664855975,0.6399998664855975,0.05999946594238459,3,-0.009544024355809477,-1.2499992549434502,9.699999809265137,-1.8235254518731276,9.649999618530273,-1.0000000000000075,9.350000381469727,-0.009544024355809477
2910,2011-04-26,9.510000228881836,9.640000343322754,9.43000030517578,9.43000030517578,300464.0,0.008483554731397724,-4.250005960469974,2.0000000000001332,34.04253700187543,38.74392833007645,0.27549031076533126,0.44592146523307363,0.5613873256841764,0.6209633553911722,9.778686968614124,0.21000003814697443,-0.06290194597926124,-0.3899997711181644,-0.9154768443849903,0.1354773021486615,-0.6527383077515765,-0.12726123448475235,0.5345067437639681,47.45773122555186,16.33287048477974,0.2627385366334128,4,0.25999975204467773,0.25999975204467773,0.4224998950958252,0.559999942779541,-0.06000041961669922,1,-0.02103047365422117,-1.277772332438826,9.43000030517578,-1.2499992549434502,9.699999809265137,-1.8235254518731276,9.649999618530273,-0.02103047365422117
2911,2011-04-27,9.4399995803833,9.550000190734863,9.43000030517578,9.520000457763672,199848.0,-0.007360740989883818,-1.400011444157231,-1.0000119209403016,32.82048397824644,35.87090422410368,0.2652111421082264,0.498975107461618,0.6050755541041823,0.7010125584842761,11.24168433061489,0.11999988555908381,-0.10619067357837686,-0.4330004215240475,-0.9953675418032031,0.1293666987551081,-0.7141839816636253,-0.1518168613844697,0.5393467978297455,36.84207003976985,7.042362601142106,0.2811835601395777,4,0.22500038146972656,0.3300004005432129,0.49250054359436035,0.6300005912780762,-0.05999946594238281,2,-0.015889790804861748,-4.250005960469974,9.510000228881836,-1.277772332438826,9.43000030517578,-1.2499992549434502,9.699999809265137,-0.015889790804861748
2912,2011-04-28,9.390000343322754,9.5,9.359999656677246,9.460000038146973,270150.0,-0.005296529585069876,-1.1538337392529123,0.8749865891020062,32.98966588897838,34.02678186855563,0.23662785409779197,0.5172105445441524,0.6344088351415333,0.758636215622932,12.949268946557746,0.1400003433227539,-0.17361574391465417,-0.44599967002868723,-1.033963028115508,0.14196368805813364,-0.7399813490720977,-0.1520179909852768,0.529398288012155,28.07028404404297,-2.3843896043742774,0.2939816790434106,4,0.26999950408935547,0.37999963760375977,0.5424997806549072,0.679999828338623,-0.06000041961669744,3,-0.009584680436342086,-1.400011444157231,9.4399995803833,-4.250005960469974,9.510000228881836,-1.277772332438826,9.43000030517578,-0.009584680436342086
2913,2011-04-29,9.4399995803833,9.520000457763672,9.31999969482422,9.399999618530273,199827.0,0.005324732186628767,-1.0000095367522768,-0.5714305177111717,35.20403074145891,33.79372056249932,0.12096574890247958,0.43850021180768906,0.5632537771363388,0.7150328406475719,14.570434253797785,0.20000076293945135,-0.2426052537559258,-0.36350040435791087,-0.9640711083134832,0.23707029959766146,-0.663785756335697,-0.0632150523801247,0.4242471238237222,51.21942142320495,17.42650966851786,0.3002853519777865,4,0.11500024795532227,0.3300004005432129,0.4825005531311035,0.6300005912780762,-0.1399993896484375,4,-0.013771098150972882,-1.1538337392529123,9.390000343322754,-1.400011444157231,9.4399995803833,-4.250005960469974,9.510000228881836,-0.013771098150972882
2914,2011-05-02,9.579999923706056,9.649999618530273,9.4399995803833,9.460000038146973,180510.0,0.014830545502743764,-1.624987334076401,3.0000000000000444,32.80421998924223,33.29401361730781,-0.05280587988179164,0.2797648803129409,0.4032882418913992,0.5813493510083187,16.289257412877706,0.21000003814697266,-0.29874947182658396,-0.2025000572204565,-0.8035122871893297,0.39851217274841666,-0.5030061722048931,0.09800605776398008,0.23350700754331122,78.78796636129857,51.16515436670805,0.3005061149844364,5,-0.055000305175783026,0.1900000572204572,0.3175001144409162,0.4900002479553205,-0.4799995422363299,0,-0.02400830313862401,-1.0000095367522768,9.4399995803833,-1.1538337392529123,9.390000343322754,-1.400011444157231,9.4399995803833,-0.02400830313862401
2915,2011-05-03,9.399999618530273,9.579999923706056,9.399999618530273,9.579999923706056,175343.0,-0.01878917605524877,-1.0000000000000198,-1.5000039736467672,31.472053204421044,34.28700099453434,0.09659260511278411,0.4265009280028096,0.5601753544300969,0.7655662512825998,18.148786139475988,0.18000030517578303,-0.34234078670626644,-0.3475003242492676,-0.9521793686843996,0.2571787201858644,-0.6498398464668345,-0.0451608020317007,0.3668267215980503,24.24240672773996,-0.02183284884045733,0.30233952221756605,5,0.11500024795532227,0.37000036239624023,0.49000048637390137,0.6700005531311035,-0.25,1,0.009574484706411424,-1.624987334076401,9.579999923706056,-1.0000095367522768,9.4399995803833,-1.1538337392529123,9.390000343322754,0.009574484706411424
2916,2011-05-04,9.31999969482422,9.420000076293944,9.279999732971193,9.399999618530273,248473.0,-0.008510630526872398,1.3333227370261562,0.44444326707072707,31.472053204421087,33.6833715001216,0.192089680694,0.46829096727710073,0.6121097444359513,0.8504780776775505,20.049095340869886,0.14000034332275035,-0.3589101971514417,-0.3880002498626691,-0.9961761194474654,0.22017561972212718,-0.6920881846550664,-0.08391231507027186,0.40388050147274335,10.810803844597485,-13.884223425683262,0.30408793479239793,5,0.19500017166137518,0.45000028610229315,0.5700004100799543,0.7500004768371564,-0.21999931335449396,2,0.013948510589878005,-1.0000000000000198,9.399999618530273,-1.624987334076401,9.579999923706056,-1.0000095367522768,9.4399995803833,0.013948510589878005
2917,2011-05-05,9.220000267028807,9.380000114440918,9.15999984741211,9.329999923706056,250544.0,-0.010729552689894173,1.095240257764497,1.3749970197649939,31.632644124238666,32.65881714043045,0.2510833132273387,0.5251182452627372,0.6897177237758587,0.9553367931718331,22.32533085926278,0.2200002670288086,-0.37295931161831675,-0.4434997081756613,-1.05803503813776,0.17103562178643728,-0.7507673731567106,-0.13623204319461202,0.46436947694330577,12.244989314949754,-14.930455504346229,0.3072676649810497,5,0.1849994659423846,0.5149998664855975,0.7124998569488543,0.8499999046325701,-0.24999999999999822,3,0.017353562123450184,1.3333227370261562,9.31999969482422,-1.0000000000000198,9.399999618530273,-1.624987334076401,9.579999923706056,0.017353562123450184
2918,2011-05-06,9.34000015258789,9.34000015258789,9.149999618530273,9.1899995803833,184217.0,0.013015171592587693,1.533330790211524,-1.363645821592944,38.947353098843,33.48722680352501,0.08341968178734405,0.3680708303590272,0.5611542918963544,0.8407836613261601,24.48033955862265,0.1900005340576172,-0.33252387092615265,-0.2879998207092278,-0.8904369162391088,0.3144372748206532,-0.5892183684741674,0.01321872705571181,0.291932601728222,38.00010681152344,7.081995401000757,0.30121854776494034,5,0.05999946594238281,0.3899998664855957,0.5724999904632568,0.7300000190734863,-0.28999996185302734,4,-0.001070688299620981,1.095240257764497,9.220000267028807,1.3333227370261562,9.31999969482422,-1.0000000000000198,9.399999618530273,-0.001070688299620981
2919,2011-05-09,9.34000015258789,9.369999885559082,9.25,9.369999885559082,146265.0,0.0,7.000063578853673,-0.19999745687819082,41.111106401601376,34.27262340349456,0.07745590628005239,0.3315116333009094,0.5514470547772419,0.8478824172948016,26.67321460912256,0.11999988555908203,-0.3353458915565124,-0.2539998054504391,-0.839810831741417,0.3318112208405388,-0.5469053185959272,0.038905707695048974,0.2341006254339213,44.186139351679174,9.836764981860355,0.2929055131454885,5,0.05999946594238281,0.3899998664855957,0.6150000095367432,0.7300000190734863,-0.28999996185302734,0,-0.004282651092028522,1.533330790211524,9.34000015258789,1.095240257764497,9.220000267028807,1.3333227370261562,9.31999969482422,-0.004282651092028522
2920,2011-05-10,9.3100004196167,9.350000381469727,9.270000457763672,9.350000381469727,347265.0,-0.003211962792407319,3.0,1.3333439298089456,48.68420970076539,36.03525959488557,0.08504564355823874,0.3046741939967781,0.5724803245244274,0.8751385719847846,29.155086934831488,0.07999992370605469,-0.3535737318867298,-0.23799958229064977,-0.7538370720880181,0.27783790750671855,-0.49591832718933304,0.019919162608033503,0.21320821926612865,59.259455488210165,19.71559253397615,0.2579187448986841,5,0.08999919891357422,0.4199995994567871,0.6074995994567871,0.7599997520446777,-0.5100002288818359,1,-0.02255639405820975,7.000063578853673,9.34000015258789,1.533330790211524,9.34000015258789,1.095240257764497,9.220000267028807,-0.02255639405820975
2921,2011-05-11,9.359999656677246,9.359999656677246,9.279999732971193,9.34000015258789,372475.0,0.005370487089903397,7.000190739592593,-0.49998807905967624,38.58265706182158,36.65670305853481,0.025149794612500997,0.20451634638258298,0.5100422038524641,0.8209022655412035,31.687501751909558,0.07999992370605291,-0.32854508638256164,-0.14950032234191823,-0.5921941012626846,0.2931934565788481,-0.3708472118023014,0.07184656711846493,0.11842389976327539,91.3041675477769,49.677442279257946,0.22134688946038272,5,0.039999961853027344,0.37000036239624023,0.5575003623962402,0.7100005149841309,-0.5599994659423828,2,-0.022435902334372648,3.0,9.3100004196167,7.000063578853673,9.34000015258789,1.533330790211524,9.34000015258789,-0.022435902334372648
2922,2011-05-12,9.260000228881836,9.329999923706056,9.239999771118164,9.3100004196167,224824.0,-0.01068369994266749,1.0000211929511849,-2.500071527347289,33.33330925059094,36.44884511510503,0.11708184718359682,0.2553903651714613,0.6019871187505856,0.9128466746676622,34.280495257866306,0.11999988555908203,-0.3161920248232395,-0.20999975204467702,-0.5855131867947438,0.1655136827053898,-0.3977564694197113,-0.022243034669642725,0.17901245500945606,50.00021674389974,8.71524232376067,0.18775671737503372,5,0.1399993896484375,0.4699997901916504,0.6574997901916504,0.809999942779541,-0.6400003433227539,3,-0.017278600805329503,7.000190739592593,9.359999656677246,3.0,9.3100004196167,7.000063578853673,9.34000015258789,-0.017278600805329503
2923,2011-05-13,9.34000015258789,9.449999809265137,9.300000190734863,9.300000190734863,164627.0,0.008639300402664807,-6.499988079059676,-0.7999961853172862,46.0176826839331,37.91700763673735,0.023920798954719658,0.13505982686979578,0.508570999416813,0.8243768065516797,36.150632949917934,0.18999958038330078,-0.29242921070084904,-0.09999985694885183,-0.40703987823199306,0.2070401643342894,-0.25351986759042155,0.0535201536927179,-0.1900005340576172,47.619220621159755,4.7973731099096355,0.15352001064157025,5,0.024999618530273438,0.3899998664855957,0.5899999141693115,0.7300000190734863,-0.9000005722045916,4,-0.039614548127878124,1.0000211929511849,9.260000228881836,7.000190739592593,9.359999656677246,3.0,9.3100004196167,-0.039614548127878124
2924,2011-05-16,9.390000343322754,9.390000343322754,9.270000457763672,9.329999923706056,107406.0,0.005353339391649836,2.999968211078439,1.5000119209402794,44.545447451993255,39.36960699757871,-0.06243035407824138,0.05894083671256567,0.4419128464954234,0.7661114315282802,37.33743172084545,0.11999988555908203,-0.2635782797086783,-0.03149967193603587,-0.2994565852656237,0.23645724139355195,-0.16547812860082978,0.10247878472875804,-0.23400072097778235,71.42883093173964,27.987442641590704,0.1339784566647943,5,-0.09000062942504883,0.3399996757507324,0.5699996948242188,0.679999828338623,-0.9000005722045898,0,-0.03620874762051163,-6.499988079059676,9.34000015258789,1.0000211929511849,9.260000228881836,7.000190739592593,9.359999656677246,-0.03620874762051163
2925,2011-05-17,9.4399995803833,9.489999771118164,9.350000381469727,9.350000381469727,194670.0,0.005324732186628767,-2.111125239745261,1.4999761583088738,49.99999999999999,41.42826775264303,-0.11863459551867095,-0.008838499840061687,0.3754931916567408,0.707415158180412,37.737070639213734,0.1399993896484375,-0.241400708635231,0.02949957847595286,-0.21419754512901612,0.27319670208092184,-0.09234898332653074,0.15134814027843646,-0.2781199542999264,79.99992370605469,34.24805411499354,0.12184856180248418,5,-0.11999988555908203,0.29000043869018555,0.5350003242492676,0.6300005912780762,-1.0799999237060547,1,-0.04131349650257099,2.999968211078439,9.390000343322754,-6.499988079059676,9.34000015258789,1.0000211929511849,9.260000228881836,-0.04131349650257099
2926,2011-05-18,9.420000076293944,9.479999542236328,9.350000381469727,9.40999984741211,122224.0,-0.002118591629062916,1.0,0.11111464326962878,51.428563643448,43.62781436588851,-0.0927074708075395,0.01757518106082223,0.3807579731782802,0.718353360669898,37.316721318308026,0.12999916076660156,-0.22599224186939715,0.006000089645384676,-0.23604358528684344,0.2480437645776128,-0.11502174782072849,0.12702192711149785,-0.24499564440917787,72.00012207031179,23.01975429631092,0.12102183746611397,5,-0.10000038146972479,0.3099999427795428,0.5574998855590838,0.6500000953674334,-1.119999885559082,2,-0.06581739708467216,-2.111125239745261,9.4399995803833,2.999968211078439,9.390000343322754,-6.499988079059676,9.34000015258789,-0.06581739708467216
2927,2011-05-19,9.40999984741211,9.449999809265137,9.359999656677246,9.420000076293944,237071.0,-0.0010615954141020012,1.5714441416893732,-1.0,48.51486083400454,44.690870780906465,-0.05914078351228014,0.009142046564484474,0.3781825091273845,0.7208985258628378,36.87365579777796,0.09000015258789062,-0.19225587545027167,0.007999849319457297,-0.2070739926333438,0.2230736912722584,-0.09953707165694325,0.11553677029585785,-0.22239560195800756,63.63628482005843,14.3220217168505,0.10753692097640066,5,-0.04500007629394531,0.32000017166137695,0.5625002384185791,0.6600003242492676,-1.0399999618530273,3,-0.06482461918902216,1.0,9.420000076293944,-2.111125239745261,9.4399995803833,2.999968211078439,9.390000343322754,-0.06482461918902216
2928,2011-05-20,9.40999984741211,9.43000030517578,9.34000015258789,9.43000030517578,93593.0,0.0,7.999809269503614,2.0000000000001776,40.22984725812211,44.592953098297656,-0.05382766626189195,-0.014438242800693502,0.35954472775714663,0.7133677768949482,36.89750240982162,0.09000015258788885,-0.15102302437818693,0.022499847412110086,-0.14086909850330898,0.18586879332752915,-0.059184625545599445,0.10418432036981962,-0.21029978093144486,63.63628482005843,17.304609873995282,0.08168447295770961,5,-0.04500007629394531,0.21500015258789062,0.5925004482269287,0.6600003242492676,-0.7699995040893555,4,-0.0839532385401992,1.5714441416893732,9.40999984741211,1.0,9.420000076293944,-2.111125239745261,9.4399995803833,-0.0839532385401992
2929,2011-05-23,9.34000015258789,9.350000381469727,9.199999809265137,9.34000015258789,161762.0,-0.0074388624823910066,13.99971390425329,-0.0,46.05264809000722,44.300557363768974,0.018072550298638745,0.0510927023401031,0.4145446438311353,0.7756725745734876,36.522448656032665,0.21000003814697266,-0.102228210511079,-0.04299983978271449,-0.20639775094378443,0.12039807137835545,-0.12469879536324946,0.03869911579782048,0.14999961853027344,48.27598680640738,-0.8147263263908329,0.08169895558053464,5,0.004999637603759766,0.2799997329711914,0.6475000381469727,0.7300000190734863,-0.5299997329711914,0,-0.09635980273032685,7.999809269503614,9.40999984741211,1.5714441416893732,9.40999984741211,1.0,9.420000076293944,-0.09635980273032685
2930,2011-05-24,9.3100004196167,9.390000343322754,9.25,9.279999732971193,67992.0,-0.003211962792407319,-2.1111134658585176,100.0,49.295821944028305,45.4909090173475,0.053721693231995715,0.06887179394993481,0.4279196065651476,0.7972458178742237,36.01076285802824,0.1400003433227539,-0.07985146012637401,-0.06299958229064906,-0.2179321984613498,0.0919330338800517,-0.14046589037599944,0.014466725794701318,0.17419935226440408,39.28596973443551,-14.041846373414629,0.07746630808535022,5,0.03499937057495117,0.20499944686889648,0.6324999332427979,0.7599997520446777,-0.32000064849853516,1,-0.08807740188397273,13.99971390425329,9.34000015258789,7.999809269503614,9.40999984741211,1.5714441416893732,9.40999984741211,-0.08807740188397273
2931,2011-05-25,9.289999961853027,9.300000190734863,9.25,9.289999961853027,115193.0,-0.002148276784341485,3.999904634751097,0.0,55.55555555555568,47.96004749567692,0.07012262247290835,0.08122280542267113,0.4413586317795808,0.8086179368938264,35.471424923683045,0.06000041961669922,-0.06339139002352212,-0.07550005912780833,-0.23129656455056669,0.08029644629495003,-0.15339831183918662,0.002398193583569963,0.18851581077575652,36.00006103515625,-21.593994305632123,0.0778982527113789,5,0.05499982833862305,0.19499969482421875,0.6150002479553223,0.7650003433227539,-0.18000030517578125,2,-0.10010767588746894,-2.1111134658585176,9.3100004196167,13.99971390425329,9.34000015258789,7.999809269503614,9.40999984741211,-0.10010767588746894
2932,2011-05-26,9.300000190734863,9.350000381469727,9.229999542236328,9.289999961853027,129731.0,0.0010764509066629735,1.1818213344430573,100.0,46.153832046172724,47.975175202592425,0.07419553776620269,0.06760017348671354,0.4221988601281286,0.7901195986537477,34.54367383784689,0.12000083923339844,-0.061323248281450304,-0.06099982261657644,-0.21900020791147057,0.09700056267831769,-0.1400000152640235,0.018000370030870627,0.1729452626266479,43.478332980889576,-15.908734751295086,0.07900019264744712,5,0.04499959945678711,0.17499971389770508,0.5300002098083496,0.7350001335144043,-0.26000022888183594,3,-0.10752687951514805,3.999904634751097,9.289999961853027,-2.1111134658585176,9.3100004196167,13.99971390425329,9.34000015258789,-0.10752687951514805
2933,2011-05-27,9.3100004196167,9.31999969482422,9.239999771118164,9.300000190734863,66724.0,0.0010752934061011299,4.333545269582396,1.0,47.16982490107838,48.26677269693522,0.06648381121840963,0.04992084129672847,0.4119930513794081,0.7723914972537429,33.44805583017949,0.07999992370605646,-0.04694022330695091,-0.04449963569641113,-0.19948324515797644,0.11048397376515418,-0.1219914404271929,0.03299216903437063,0.1574861208628846,57.89489534708628,-3.2739179780779395,0.07749180473078254,5,0.03499937057495117,0.16499948501586914,0.5199999809265137,0.7249999046325684,-0.26000022888183594,4,-0.10096675528359622,1.1818213344430573,9.300000190734863,3.999904634751097,9.289999961853027,-2.1111134658585176,9.3100004196167,-0.10096675528359622
2934,2011-05-30,9.350000381469727,9.350000381469727,9.260000228881836,9.260000228881836,125874.0,0.004296451133207757,1.0,8.999809269502194,53.70371351520321,48.678296420846685,0.02258859020972892,-0.008636388041178833,0.36773475407759904,0.724817805821246,33.11983770339341,0.09000015258789062,-0.013593292113233346,0.007000303268432262,-0.10596888969680407,0.1199694962336686,-0.049484293214185016,0.06348489975104954,0.11213642438556803,75.00014901086587,13.028433530950068,0.056484596482618075,5,-0.01000070571899414,0.049999237060546875,0.48000001907348633,0.684999942779541,-0.13000011444091975,0,-0.0759358298587971,4.333545269582396,9.3100004196167,1.1818213344430573,9.300000190734863,3.999904634751097,9.289999961853027,-0.0759358298587971
2935,2011-05-31,9.489999771118164,9.489999771118164,9.31999969482422,9.31999969482422,207579.0,0.01497319614295356,-1.0000000000000209,1.888886534141463,60.31749876249052,49.66595587851807,-0.12244924489307607,-0.14919688021858235,0.22404890744295614,0.5759061550546374,32.242496757888375,0.17000007629394354,-0.003049835679702184,0.14249968528747559,0.013883860851478858,0.2711155097234723,0.07819177306947722,0.20680759750547395,-0.28999996185302734,100.0,40.014462169541716,0.06430791221799816,5,-0.14499998092651367,-0.09000015258789062,0.2800002098083496,0.4850001335144043,-0.5699996948242188,1,-0.07165430641747461,1.0,9.350000381469727,4.333545269582396,9.3100004196167,1.1818213344430573,9.300000190734863,-0.07165430641747461
2936,2011-06-01,9.449999809265137,9.460000038146973,9.34000015258789,9.460000038146973,217032.0,-0.004214959201027879,22.99942780850658,-0.05882484937562471,66.66666666666667,51.68282319325831,-0.08688297541770673,-0.10430610046417144,0.2540187668650269,0.6095448705703976,30.92584662125824,0.14999961853027344,0.00531439873633488,0.09599971771240234,-0.03970861055377384,0.23170804597857853,0.028145553579314253,0.16385388184549043,-0.24420000076293924,84.61541283057625,22.401540673043186,0.06785416413308806,6,-0.10500001907348633,-0.05000019073486328,0.32000017166137695,0.5250000953674316,-1.0100002288818377,2,-0.04867725369644682,-1.0000000000000209,9.489999771118164,1.0,9.350000381469727,4.333545269582396,9.3100004196167,-0.04867725369644682
2937,2011-06-03,9.380000114440918,9.449999809265137,9.369999885559082,9.390000343322754,308276.0,-0.007407375263181359,-4.333206179668129,1.0,53.571434653551336,53.165221792750444,-0.024123058589786694,-0.022877984565292664,0.31812622016113323,0.6701569522584272,29.181862890483423,0.07999992370605469,0.000724697217224346,0.01800003051757848,-0.10245490962531534,0.1384549706604723,-0.04222743955386754,0.0782275005890245,-0.16851630668640105,56.00013732910156,-7.726915586392927,0.060227470071446514,6,-0.03500032424926758,0.01999950408935547,0.33749985694885254,0.5949997901916504,-0.9300003051757795,4,-0.028784696638542107,22.99942780850658,9.449999809265137,-1.0000000000000209,9.489999771118164,1.0,9.350000381469727,-0.028784696638542107
2938,2011-06-06,9.329999923706056,9.359999656677246,9.3100004196167,9.329999923706056,73405.0,-0.005330510674289246,-1.5000238424488743,-0.0,44.64280544481376,53.008572609951166,0.014902955676925345,0.02775775523397428,0.359275032888247,0.707669059783516,27.462913994309364,0.06999969482421875,-0.006100617688019838,-0.031500148773192294,-0.1524217222427815,0.08942142469639691,-0.09196093550798778,0.028960637961603197,-0.11294579668426685,30.434710497073404,-30.98309112558138,0.06046078673479488,6,0.02999973297118963,0.06999969482421697,0.38499999046325506,0.6449999809265119,-0.779999732971195,0,-0.03108252564034697,-4.333206179668129,9.380000114440918,22.99942780850658,9.449999809265137,-1.0000000000000209,9.489999771118164,-0.03108252564034697
2939,2011-06-07,9.300000190734863,9.329999923706056,9.260000228881836,9.279999732971193,168182.0,-0.003215405489443657,-1.3333439298090048,100.0,37.03706974197764,51.646489031945535,0.043171994332274366,0.05755817917068207,0.37634613184058807,0.7259971766117772,25.99362725185278,0.06999969482422053,-0.009876633338917529,-0.059499883651733754,-0.1832097453792514,0.06420997807578388,-0.12135481451549168,0.002355047212024175,-0.07748715083114632,17.391322375731843,-39.954374619039584,0.06185493086375873,6,0.05999946594238281,0.09999942779541016,0.3624997138977051,0.6749997138977051,-0.9000005722045916,1,-0.026881719878786958,-1.5000238424488743,9.329999923706056,-4.333206179668129,9.380000114440918,22.99942780850658,9.449999809265137,-0.026881719878786958
2940,2011-06-08,9.100000381469727,9.289999961853027,9.0600004196167,9.279999732971193,175392.0,-0.021505355393904968,1.2999976158119353,-8.99976158687863,27.777777777777843,48.56006927885912,0.23495909926545266,0.2540435961811305,0.5566357979706318,0.9144809338690258,24.8412085833288,0.23999977111816406,-0.010668742778038975,-0.24899969100952113,-0.41782192138130547,-0.08017746063773679,-0.3334108061954133,-0.16458857582362896,0.3899993896484375,10.0,-43.61278274026529,0.08441111518589191,6,0.17499971389770508,0.2199997901916504,0.547499418258667,0.8649992942810059,-0.8000001907348651,2,0.013186800058100578,-1.3333439298090048,9.300000190734863,-1.5000238424488743,9.329999923706056,-4.333206179668129,9.380000114440918,0.013186800058100578
2941,2011-06-09,9.149999618530273,9.199999809265137,9.100000381469727,9.130000114440918,82500.0,0.0054944214246803735,-1.5000178816236514,-0.11110875635122783,32.89468400684639,47.086830607822854,0.18216943178425993,0.19763802384210294,0.4903248372317712,0.8531394746904528,23.70753715133511,0.09999942779541016,-0.012639548318832183,-0.1885004520416267,-0.3791528941505167,0.0021519900672632986,-0.2838266730960708,-0.09317423098718258,0.3314001655578611,23.076753785359365,-28.05908736882094,0.09532622105444458,6,0.1250004768371582,0.1250004768371582,0.49250030517578125,0.815000057220459,-1.0000000000000018,3,-0.025136563041001758,1.2999976158119353,9.100000381469727,-1.3333439298090048,9.300000190734863,-1.5000238424488743,9.329999923706056,-0.025136563041001758
2942,2011-06-10,9.100000381469727,9.239999771118164,9.039999961853027,9.15999984741211,236351.0,-0.005464397720770453,-1.2222163353537066,-3.0000476848981927,30.86417282043554,45.275091487751425,0.2244148322496109,0.2477375043295602,0.5182593360927754,0.889793877066305,22.47552096769997,0.19999980926513672,-0.017269374310632912,-0.23049969673156667,-0.4467327868463453,-0.014266606616788025,-0.3386162417889569,-0.12238315167417646,0.3729714153289798,18.750149011754047,-29.531969205263728,0.10811654505738959,6,0.16499948501586914,0.16499948501586914,0.5424995422363281,0.8649992942810059,-0.7899999618530256,4,-0.07252755751861095,-1.5000178816236514,9.149999618530273,1.2999976158119353,9.100000381469727,-1.3333439298090048,9.300000190734863,-0.07252755751861095
2943,2011-06-13,8.970000267028809,9.0600004196167,8.930000305175781,9.029999732971193,88264.0,-0.014285726262785237,1.166653421282683,1.0000000000000295,28.735589344692684,42.50085546880581,0.3365006376433328,0.36743550120899826,0.6255186881570438,1.0082721496025933,22.318026793427364,0.1700000762939453,-0.02937661226973276,-0.34199981689453196,-0.6115489240947944,-0.07245070969426948,-0.4767743704946632,-0.20722526329440072,0.48565265637207133,9.999999999999956,-36.70146694600288,0.13477455360013163,6,0.23999977111816406,0.23999977111816406,0.5999996662139893,0.9599995613098145,-0.6300001144409197,0,-0.05797106379974648,-1.2222163353537066,9.100000381469727,-1.5000178816236514,9.149999618530273,1.2999976158119353,9.100000381469727,-0.05797106379974648
2944,2011-06-14,9.050000190734863,9.109999656677246,8.949999809265137,8.970000267028809,403953.0,0.00891860884331419,-1.6666454740522927,-1.333343929808906,35.86952465460335,39.784413901262795,0.23408723191012015,0.27474385223003495,0.5261401607377838,0.9204517094716778,21.865476516236146,0.15999984741210938,-0.034485707049826786,-0.24499988555908203,-0.535878526934745,0.04587875581658096,-0.39043920624691353,-0.09956056487125053,0.37411357557251,33.33333333333333,-13.715172080511365,0.14543932068783166,6,0.14499998092651367,0.15999984741210938,0.5149996280670166,0.8249998092651367,-0.039999961853027344,1,-0.05524861762012867,1.166653421282683,8.970000267028809,-1.2222163353537066,9.100000381469727,-1.5000178816236514,9.149999618530273,-0.05524861762012867
2945,2011-06-15,9.050000190734863,9.100000381469727,8.949999809265137,9.050000190734863,283202.0,0.0,2.0,0.0,36.66664547385018,36.45107821317208,0.18451316424103403,0.25721556539708246,0.5031382077876074,0.9103163913164476,22.14260157576547,0.15000057220458984,-0.0418885187401834,-0.22549991607666087,-0.5275262082685668,0.07652637611524504,-0.3765130621726147,-0.07448676998070702,0.34446676790461517,38.709707190716735,-9.33415346851401,0.15101314609595298,6,0.1399998664855957,0.15999984741210938,0.5149996280670166,0.7399997711181641,0.3000001907348633,2,-0.07182326613319234,-1.6666454740522927,9.050000190734863,1.166653421282683,8.970000267028809,-1.2222163353537066,9.100000381469727,-0.07182326613319234
2946,2011-06-16,8.800000190734863,8.930000305175781,8.630000114440918,8.930000305175781,218058.0,-0.02762430881006428,3.6153834867769503,-100.0,28.070127006275854,33.61759958569702,0.37170293725618997,0.48315685550426046,0.7264346267085671,1.1473470689259528,22.87463216370802,0.4200000762939453,-0.0644685242705858,-0.44449992179870534,-0.8055785316057928,-0.08342131199161784,-0.6250392267022491,-0.2639606168951616,0.5665987686967942,27.868880651500632,-19.89522465850935,0.18053930490354386,6,0.19499969482421875,0.25999975204467773,0.7649996280670166,0.929999828338623,0.46000003814697266,3,-0.05681818058668109,2.0,9.050000190734863,-1.6666454740522927,9.050000190734863,1.166653421282683,8.970000267028809,-0.05681818058668109
2947,2011-06-17,8.800000190734863,8.84000015258789,8.710000038146973,8.779999732971191,121830.0,0.0,1.5999923706345724,-0.15384953966914866,27.433563341007755,31.705461574163024,0.31377459794203766,0.45862815169250304,0.6991804756348472,1.1345654296966536,23.646222594238193,0.13000011444091797,-0.10671031838375811,-0.4139999389648441,-0.8168527685278768,-0.011147109401811406,-0.6154263537463596,-0.21257352418332864,0.5076708610975356,35.416716337251344,-10.608790749803816,0.20142641478151593,6,0.17999982833862305,0.25999975204467773,0.7649996280670166,0.929999828338623,0.3899993896484375,4,-0.07386369978593288,3.6153834867769503,8.800000190734863,2.0,9.050000190734863,-1.6666454740522927,9.050000190734863,-0.07386369978593288
2948,2011-06-20,8.619999885559082,8.84000015258789,8.619999885559082,8.75,158625.0,-0.020454579690270425,-2.3846165132230497,-6.499856952126645,21.25976860963783,29.952428115014158,0.4274175522557577,0.607558912400016,0.8512073469580415,1.2980528995645955,24.456259962481575,0.2200002670288086,-0.1590032009261222,-0.554500246047974,-1.0255784750128925,-0.08342201708305552,-0.7900393605304323,-0.31896113156551564,0.6334574912819981,0.0,-40.61054491865862,0.2355391144824591,6,0.33500003814697266,0.434999942779541,0.9449999332427979,1.1100001335144043,0.48999977111816406,0,-0.035962815551972005,1.5999923706345724,8.800000190734863,3.6153834867769503,8.800000190734863,2.0,9.050000190734863,-0.035962815551972005
2949,2011-06-21,8.439999580383299,8.659999847412111,8.439999580383299,8.640000343322754,349653.0,-0.020881706214095686,-1.1999942779759258,1.5384660528922118,9.923611328498936,27.96863184287206,0.5281370336617783,0.7554063795676722,1.0015329764251124,1.4609647202134592,24.815676732095557,0.22000026702881215,-0.20655064365484144,-0.6895005226135265,-1.2562447916630806,-0.12275625356397235,-0.9728726571383035,-0.4061283880887494,0.7501120473295817,0.0,-31.73092666591133,0.28337213452477716,6,0.4000000953674334,0.5250000953674334,1.1075003147125262,1.2900004386901873,0.6700000762939471,1,-0.011848274024543137,-2.3846165132230497,8.619999885559082,1.5999923706345724,8.800000190734863,3.6153834867769503,8.800000190734863,-0.011848274024543137
2950,2011-06-22,8.489999771118164,8.649999618530272,8.380000114440918,8.489999771118164,328007.0,0.0059241935095681875,-1.4545486071976466,-0.0,13.63632751230216,25.82881445458937,0.4274606794313467,0.6754548900008785,0.9150573551204957,1.3919175767903695,25.578790434946907,0.2699995040893537,-0.24824198907160877,-0.5985002994537361,-1.225683781861381,0.028683182953908926,-0.9120920406575586,-0.28490855824991357,0.6100984109151675,19.99993064189195,-4.833206508058392,0.3135917412038228,6,0.32000017166137695,0.44500017166137695,1.0250000953674316,1.2400002479553223,0.5799999237060565,2,0.061248583248805666,-1.1999942779759258,8.439999580383299,-2.3846165132230497,8.619999885559082,1.5999923706345724,8.800000190734863,0.061248583248805666
2951,2011-06-23,8.359999656677246,8.460000038146973,8.279999732971191,8.449999809265138,314409.0,-0.015312145812201416,2.272714662227771,-100.0,13.04343920046118,23.84873294125888,0.4845725166441106,0.7717788501858216,1.0095431556043657,1.5019214257939453,26.463052543579586,0.21000003814697266,-0.2911964999688994,-0.6820003986358643,-1.3801666345109265,0.016165837239197955,-1.0310835165733945,-0.33291728069833404,0.6392847958931469,14.285689957306078,-6.332184251558337,0.349083117937531,6,0.33500003814697266,0.5250000953674316,1.1650002002716064,1.3700003623962402,0.5399999618530273,3,0.11842114419248251,-1.4545486071976466,8.489999771118164,-1.1999942779759258,8.439999580383299,-2.3846165132230497,8.619999885559082,0.11842114419248251
2952,2011-06-27,8.300000190734862,8.350000381469728,8.229999542236326,8.340000152587889,120764.0,-0.007176969905071995,2.9999999999996447,0.44444326707073256,12.949608204078359,22.09473503674618,0.46841707837271507,0.7937136840715713,1.035177911561517,1.5396163454178637,27.862517640240224,0.13000011444091975,-0.31416845448202046,-0.6919998645782481,-1.4527918577990757,0.06879212864257944,-1.072395861188662,-0.31160386796783435,0.5841987066996595,11.475504665182447,-7.574239900437975,0.3803959966104136,6,0.3699994087219256,0.5599994659423846,1.224999666213991,1.4299998283386248,0.15999984741211115,0,0.1156626525404909,2.272714662227771,8.359999656677246,-1.4545486071976466,8.489999771118164,-1.1999942779759258,8.439999580383299,0.1156626525404909
2953,2011-06-28,8.369999885559082,8.369999885559082,8.25,8.340000152587889,135778.0,0.008433697977785481,7.000063578853673,-0.7499940395298825,17.482470379376224,20.051729006165385,0.34012460931230315,0.6847902803007209,0.9344645744424405,1.450207110199731,29.27129724410523,0.11999988555908203,-0.3471709739485789,-0.5750001430511471,-1.368513463309835,0.21851317720754082,-0.971756803180492,-0.17824348292180225,0.39644312793976333,32.55819627047086,12.749318010281073,0.39675666012934435,6,0.2950000762939453,0.48999977111816406,1.1775000095367432,1.3600001335144043,-0.23999977111816406,1,0.09796890155745164,2.9999999999996447,8.300000190734862,2.272714662227771,8.359999656677246,-1.4545486071976466,8.489999771118164,0.09796890155745164
2954,2011-06-29,8.640000343322754,8.659999847412111,8.329999923706055,8.329999923706055,192253.0,0.03225811964818637,-1.129028883987226,10.333439298088843,34.666655646423195,19.829507914229055,0.0065369659510565725,0.37826495106162206,0.642057459414346,1.1647248586313612,30.201417885192335,0.32999992370605646,-0.37098767672426725,-0.2694996833801273,-1.0501465972020618,0.5111472304418072,-0.6598231402910937,0.12082377353083906,0.02988284534883867,95.34895583825657,71.23009216046687,0.39032345691096715,6,-0.06000041961669922,0.2199993133544922,0.8549995422363281,1.0899996757507324,-0.9900002479553214,2,0.0543980665137036,7.000063578853673,8.369999885559082,2.9999999999996447,8.300000190734862,2.272714662227771,8.359999656677246,0.0543980665137036
2955,2011-06-30,8.8100004196167,8.880000114440918,8.699999809265138,8.699999809265138,124009.0,0.01967593397439238,-2.2727146622278442,0.354840198240929,39.50619682308697,21.100182338319176,-0.22471884166268197,0.16306964446507166,0.454387969269046,0.9787969857750074,31.838507343912248,0.23999977111816406,-0.3800273918400787,-0.06549963951110804,-0.7974035564040953,0.6664042773818792,-0.4314515979576026,0.3004523189353865,-0.5800008773803729,89.23082566115251,62.295879449223015,0.36595195844649403,6,-0.25500059127807617,0.049999237060546875,0.672499418258667,0.9199995994567871,-1.2200002670288077,3,0.03405212517272482,-1.129028883987226,8.640000343322754,7.000063578853673,8.369999885559082,2.9999999999996447,8.300000190734862,0.03405212517272482
2956,2011-07-01,8.989999771118164,8.989999771118164,8.649999618530272,8.84000015258789,134771.0,0.020431253453821796,3.5333468967359063,1.3636253294493215,46.857125418526806,23.25835590248796,-0.418994161864946,-0.05603149688583997,0.2684402453939718,0.7823177772010457,33.35913841096445,0.3400001525878924,-0.39981269124279173,0.13749971389770543,-0.5456780161271304,0.8206774439225413,-0.20408915111471337,0.47908857891012424,-0.7470002174377459,100.0,69.05425806005908,0.34158886501241825,7,-0.38000011444091797,-0.13000011444091797,0.440000057220459,0.7400002479553223,-1.75,4,0.00889876815826729,-2.2727146622278442,8.8100004196167,-1.129028883987226,8.640000343322754,7.000063578853673,8.369999885559082,0.00889876815826729
2957,2011-07-04,9.109999656677246,9.109999656677246,8.970000267028809,9.0,118619.0,0.013348152237400601,1.5454513928023375,0.7333329094770037,54.02297149609595,26.898711778761083,-0.54802714006264,-0.20795841586033603,0.13409240232906683,0.6465281812003774,34.75549675035051,0.1399993896484375,-0.42054685814181525,0.27099962234497,-0.37811002248476555,0.9201092671747055,-0.05355520006989778,0.5955544447598378,-0.8371200942993173,100.0,63.661650329188205,0.3245548224148681,7,-0.440000057220459,-0.25,0.30500006675720215,0.6200003623962402,-1.429999828338624,0,-0.023051596713623557,3.5333468967359063,8.989999771118164,-2.2727146622278442,8.8100004196167,-1.129028883987226,8.640000343322754,-0.023051596713623557
2958,2011-07-05,9.039999961853027,9.170000076293944,8.960000038146973,9.109999656677246,173272.0,-0.007683830676427306,1.2105205039401923,-0.6363628482005843,49.71097596740087,31.31953007197241,-0.4606247289658789,-0.1694885186686399,0.1870230110717248,0.7033642624399548,35.81335491932304,0.21000003814697088,-0.4093295043697296,0.21549992561340403,-0.3994876057803989,0.8304874570072069,-0.09199384008349654,0.5229936913103046,-0.716893193817139,84.52379871117769,45.83054562005855,0.3074937656969014,7,-0.3400001525878924,-0.18000030517578125,0.36999988555908203,0.690000057220459,-1.5999999046325684,1,-0.06415928386654168,1.5454513928023375,9.109999656677246,3.5333468967359063,8.989999771118164,-2.2727146622278442,8.8100004196167,-0.06415928386654168
2959,2011-07-06,9.050000190734863,9.149999618530273,8.979999542236328,9.020000457763672,148010.0,0.0011062200137206268,-2.090866530842256,-0.42856948228882835,50.0,35.35993812616106,-0.41906600461314447,-0.20994228395462855,0.16842219477251064,0.68076361655136,36.59208582184756,0.1700000762939453,-0.3970294396914529,0.23800015449523926,-0.345658149590502,0.8216584585809805,-0.053828997547631374,0.5298293065381099,-0.6591419580383313,76.9231192458647,36.65262517404078,0.2918291520428709,7,-0.35000038146972834,-0.1900005340576172,0.3599996566772461,0.679999828338623,-1.1100001335144043,2,-0.10165746485130633,1.2105205039401923,9.039999961853027,1.5454513928023375,9.109999656677246,3.5333468967359063,8.989999771118164,-0.10165746485130633
2960,2011-07-07,9.220000267028807,9.239999771118164,8.949999809265137,9.0600004196167,107254.0,0.018784538421113606,1.900016212556148,5.333375719235723,62.65060587049781,40.87184553394291,-0.5304033687458709,-0.39051313111144204,-0.01095940990923161,0.49678833717585924,36.42690500417802,0.28999996185302734,-0.3517798146793396,0.4020002365112294,-0.196404804366745,1.0004052773892038,0.1027977160722422,0.7012027569502166,-0.7668106868444813,96.61025442084477,52.50850450642451,0.2992025204389871,7,-0.4850006103515607,-0.3600006103515607,0.1499993801116961,0.5099997520446795,-0.9200000762939453,3,-0.1702820093482833,-2.090866530842256,9.050000190734863,1.2105205039401923,9.039999961853027,1.5454513928023375,9.109999656677246,-0.1702820093482833
2961,2011-07-08,8.920000076293945,9.25,8.920000076293945,9.239999771118164,219519.0,-0.03253798069916303,-1.0625014901175405,-2.000000000000022,53.06122151080498,45.32869145691254,-0.1593731472744242,-0.11449777628279101,0.27823647260147766,0.7770948472946309,36.19665727141903,0.3299999237060547,-0.27624117531260595,0.11350002288818395,-0.4666008957240617,0.6936009415004296,-0.17655043641793888,0.4035504821943068,-0.38812947701623557,0.0,-43.333168490460565,0.29005045930612294,7,-0.1700000762939453,-0.07500028610229492,0.4524996280670166,0.809999942779541,-0.7300004959106463,4,-0.1491031291850211,1.900016212556148,9.220000267028807,-2.090866530842256,9.050000190734863,1.2105205039401923,9.039999961853027,-0.1491031291850211
2962,2011-07-11,8.439999580383299,8.850000381469727,8.439999580383299,8.850000381469727,293435.0,-0.053811714327930305,1.0000000000000087,1.2812537252938567,46.0176927666764,48.49927172216811,0.3828337501679595,0.33046499682312636,0.7432441226170976,1.2377636508274321,36.06929694055057,0.4800004959106463,-0.21738377677884557,-0.33350043296814214,-0.9183722068073266,0.2513713408710423,-0.6259363198877352,-0.04106454604854903,0.810000419616701,0.0,-46.798045285010815,0.2924358869195925,7,0.35000038146972834,0.4000000953674334,0.9325001239776629,1.2900004386901873,-0.22999954223632635,0,-0.1421800792566672,-1.0625014901175405,8.920000076293945,1.900016212556148,9.220000267028807,-2.090866530842256,9.050000190734863,-0.1421800792566672
2963,2011-07-12,8.449999809265138,8.569999694824219,8.149999618530272,8.369999885559082,422975.0,0.001184861300832507,1.625002980235092,-0.1951213838950344,50.239239907936295,50.22955886233623,0.43066380244296454,0.2946152619795104,0.7164462599103789,1.2079742709680588,35.73450333461818,0.4200000762939471,-0.14075498924737673,-0.29750018119811905,-0.8917491490036955,0.2967487866074574,-0.5946246651009073,-0.0003756972953308235,0.8000001907348615,27.27273515433074,-24.393843563679418,0.29712448390278784,7,0.24999999999999822,0.30499982833862127,0.9224998950958234,1.2800002098083478,-0.10999965667724965,1,-0.09112426015468511,1.0000000000000087,8.439999580383299,-1.0625014901175405,8.920000076293945,1.900016212556148,9.220000267028807,-0.09112426015468511
2964,2011-07-13,8.550000190734862,8.619999885559082,8.409999847412111,8.409999847412111,70041.0,0.011834364938100528,-1.9999931880573527,1.7500059604700786,51.40187873810188,51.551301297337886,0.3537554994473311,0.1636246275688329,0.5959506069422655,1.0885653324914042,35.76231004859931,0.21000003814697088,-0.05094979725924631,-0.1724997997283957,-0.7551211030200307,0.4101215035632393,-0.4638104513742132,0.1188108519174218,0.65599979400635,36.36367577165224,-18.510905873525623,0.2913106516458172,7,0.1499996185302752,0.18999958038330256,0.8299994468688983,1.1799998283386248,-0.6000003814697239,2,-0.12982457412307957,1.625002980235092,8.449999809265138,1.0000000000000087,8.439999580383299,-1.0625014901175405,8.920000076293945,-0.12982457412307957
2965,2011-07-14,8.399999618530272,8.569999694824219,8.399999618530272,8.470000267028809,90486.0,-0.017543926182263303,-3.857100039508803,-0.5000034059713744,50.925924699493315,52.003390106334166,0.49112873840687854,0.2766141199920096,0.7290931554300855,1.2177687271191235,35.801799508319895,0.1700000762939471,0.02966663302884065,-0.29000034332275604,-0.8682010171029919,0.28820033045747984,-0.5791006802128749,-0.0009000064326372126,0.7637603515625031,22.727264845669502,-35.74147671774261,0.2891003368901184,7,0.30000019073486506,0.32000017166137873,0.9800000190734881,1.3300004005432147,-0.619999408721922,3,-0.054761855023786055,-1.9999931880573527,8.550000190734862,1.625002980235092,8.449999809265138,1.0000000000000087,8.439999580383299,-0.054761855023786055
2966,2011-07-15,8.300000190734862,8.430000305175781,8.300000190734862,8.329999923706055,91260.0,-0.01190469432579655,-7.666751438470657,0.42856364354710513,50.0,51.55639327343462,0.5397155719291575,0.355458728976199,0.8133040127192359,1.2944219523840417,34.68445034746848,0.13000011444091975,0.0619608788410666,-0.36499977111816584,-0.9659640597721904,0.23596451753585868,-0.665481915445179,-0.0645176267911527,0.8232093652954138,21.42862981673119,-41.208797282103795,0.30048214432701237,7,0.3999996185302752,0.3999996185302752,0.9974999427795428,1.3850002288818377,-0.37000036239623935,4,0.0,-3.857100039508803,8.399999618530272,-1.9999931880573527,8.550000190734862,1.625002980235092,8.449999809265138,0.0
2967,2011-07-18,8.149999618530272,8.329999923706055,8.100000381469728,8.329999923706055,189297.0,-0.018072357681633844,1.555546136565911,6.000063578853378,45.17543621157329,51.052444411676,0.6025879807392212,0.4788151746109115,0.9486712422048171,1.423639512913729,33.691398170953704,0.22999954223632635,0.07063334397257037,-0.4825003147125262,-1.1218052196076354,0.15680459018258208,-0.8021527671600808,-0.1628478622649716,0.9342815400000042,9.615247066072536,-54.47953566787776,0.3196524524475542,7,0.5250005722045916,0.5250005722045916,1.12500047683716,1.5350008010864276,-0.14999961853027166,0,0.004907971009235457,-7.666751438470657,8.300000190734862,-3.857100039508803,8.399999618530272,-1.9999931880573527,8.550000190734862,0.004907971009235457
2968,2011-07-19,8.310000419616701,8.310000419616701,8.140000343322754,8.149999618530272,472831.0,0.019632001052201753,1.1249903142936932,-0.8888918323231577,42.39632207266206,50.20759130863845,0.36671057050059375,0.3103089033561002,0.7717260670174948,1.2499619571638885,32.35990124144095,0.1700000762939471,0.05327839059084738,-0.30699954032897736,-0.9624095475461161,0.34841046688816135,-0.6347045439375467,0.020705463279591996,0.7152238922899414,40.384661234386,-18.940550776949948,0.3277050036085693,7,0.3649997711181623,0.3649997711181623,0.9549994468688947,1.3649997711181623,-0.4500002861022976,1,-0.012033739641416408,1.555546136565911,8.149999618530272,-7.666751438470657,8.300000190734862,-3.857100039508803,8.399999618530272,-0.012033739641416408
2969,2011-07-20,8.340000152587889,8.430000305175781,8.270000457763674,8.270000457763674,118552.0,0.0036100759875259403,-3.5714441416895544,0.4374959022011566,38.423648097280285,47.515707111614276,0.2518954639465836,0.28715597718182373,0.7247812031757181,1.2058420572004298,30.23472183198126,0.1599998474121076,0.007892552842664102,-0.27199983596801935,-0.9345818003983712,0.39058212846233165,-0.6032908181831953,0.05929114624715659,0.6297107234925381,51.063855690602686,-4.293495216571657,0.33129098221517567,7,0.33500003814697443,0.33500003814697443,0.8699998855590838,1.2800002098083514,-0.7400002479553214,2,0.0,1.1249903142936932,8.310000419616701,1.555546136565911,8.149999618530272,-7.666751438470657,8.300000190734862,0.0
2970,2011-07-21,9.010000228881836,9.010000228881836,8.279999732971191,8.310000419616701,706369.0,0.08033573909300795,1.0857162709144241,10.000040871935088,50.39683410699459,47.219664066746454,-0.5040299052621116,-0.3603656497188652,0.046239212568746524,0.5261131662881517,27.004906294103414,0.7300004959106445,-0.010766783595508755,0.37200021743774414,-0.3109224024349828,1.054922837310472,0.030538907501380663,0.7134615273741076,-0.9099998474121076,100.0,48.212230646111635,0.34146130993636375,7,-0.4549999237060547,-0.33500003814697266,0.19249987602233887,0.6100001335144043,-1.3500003814697275,3,-0.11764710240726006,-3.5714441416895544,8.340000152587889,1.1249903142936932,8.310000419616701,1.555546136565911,8.149999618530272,-0.11764710240726006
2971,2011-07-22,9.350000381469727,9.460000038146973,9.050000190734863,9.050000190734863,307981.0,0.037735865033389215,-1.7333305782759487,0.4285718178263587,54.3795710627646,48.148761655200694,-0.8678876818825287,-0.6560295642006881,-0.30014001008198576,0.1763464585157113,23.82406020111669,0.4499998092651367,-0.024710397961325015,0.66250033378601,-0.07677042430458769,1.4017710918766069,0.29286495474071117,1.032135712831309,-1.231800003051756,91.91178790838833,44.313135975504466,0.36963537904529853,7,-0.570000171661377,-0.570000171661377,-0.15000033378601074,0.26999998092651367,-1.5900001525878906,4,-0.16791445001145433,1.0857162709144241,9.010000228881836,-3.5714441416895544,8.340000152587889,1.1249903142936932,8.310000419616701,-0.16791445001145433
2972,2011-07-25,9.260000228881836,9.34000015258789,9.130000114440918,9.279999732971193,144622.0,-0.009625684376041055,1.999993188057302,-0.06666497124674356,53.98550762195701,48.56501362342522,-0.7256477590807329,-0.5169239740048148,-0.21447248613593572,0.25883164906796274,20.362658774885457,0.2200002670288086,-0.08292792952780914,0.5245001792907722,-0.23326610464359376,1.2822664632251382,0.14561703732358922,0.9033833212579552,-1.0881278640747052,84.84849579516226,40.18892875080229,0.37888314196718315,7,-0.48000001907348633,-0.48000001907348633,-0.23250031471252441,0.21000003814697266,-1.3600001335144034,0,-0.1436285494243248,-1.7333305782759487,9.350000381469727,1.0857162709144241,9.010000228881836,-3.5714441416895544,8.340000152587889,-0.1436285494243248
2973,2011-07-26,9.1899995803833,9.300000190734863,9.079999923706056,9.1899995803833,102468.0,-0.007559465093770035,-1.0000086697935884,-0.0,52.48225559251508,48.68505549613781,-0.6030571602128951,-0.40300337072073944,-0.1522862405760037,0.31780022501128613,16.840905057615984,0.22000026702880682,-0.10525203345267897,0.4134995460510247,-0.3497146749186104,1.1767137670206598,0.03189243556620802,0.7951066565358413,-0.9666021086425758,77.31087790159516,35.21505429917971,0.3816071104848172,7,-0.40999937057495117,-0.40999937057495117,-0.1699995994567871,0.2800006866455078,-1.109999656677246,1,-0.12948853478986422,1.999993188057302,9.260000228881836,-1.7333305782759487,9.350000381469727,1.0857162709144241,9.010000228881836,-0.12948853478986422
2974,2011-07-27,9.109999656677246,9.18000030517578,9.029999732971193,9.18000030517578,101292.0,-0.008705106350257119,3.2856909306413877,-100.0,47.98533928406747,48.35832378331271,-0.4864198052629689,-0.3014419777187207,-0.08280334417587731,0.38443449985144085,15.418589283963213,0.1599998474121076,-0.0741660523722274,0.3099996566772454,-0.4643796347772824,1.0843789481317732,-0.07718998905001762,0.6971893024045084,-0.837138082280271,70.33895839394822,33.68729427363799,0.3871896457272635,7,-0.3299994468688965,-0.3299994468688965,-0.10499978065490723,0.35500049591064453,-1.0,2,-0.13721180793312604,-1.0000086697935884,9.1899995803833,1.999993188057302,9.260000228881836,-1.7333305782759487,9.350000381469727,-0.13721180793312604
2975,2011-07-28,9.109999656677246,9.109999656677246,8.859999656677246,8.930000305175781,390285.0,0.0,1.777787785507277,-2.5713954850752003,53.90945129261947,48.79270726027043,-0.41919809015049836,-0.29282785035302794,-0.09514908126150345,0.3709331602784509,15.065122533147571,0.25,-0.05221414138168967,0.2949996948242184,-0.49171906252648334,1.0817184521749201,-0.09835968385113247,0.6883590734995693,-0.7896525437302717,41.66664017573027,0.3631397393544944,0.3933593786753506,7,-0.3299994468688965,-0.3299994468688965,-0.20749998092651367,0.2650003433227539,-1.179999828338624,3,-0.1657518999946298,3.2856909306413877,9.109999656677246,-1.0000086697935884,9.1899995803833,1.999993188057302,9.260000228881836,-0.1657518999946298
2976,2011-07-29,9.06999969482422,9.119999885559082,8.930000305175781,9.0600004196167,123977.0,-0.004390775341435615,2.4545486071976628,0.05555172907075687,65.82912766710973,51.087561866441156,-0.28886448039179236,-0.2598498308242547,-0.06756945946524873,0.39817981200350694,15.29088923461073,0.18999958038330078,-0.03903226996597198,0.25099973678589116,-0.540265784718569,1.0422652582903513,-0.14463302396633892,0.6466324975381212,-0.7040664648692463,43.749962747135875,-2.6633900890746602,0.39563276075222964,7,-0.26999950408935725,-0.2899994850158709,-0.1974997520446795,0.27500057220458807,-1.3099994659423846,4,-0.15545754077772744,1.777787785507277,9.109999656677246,3.2856909306413877,9.109999656677246,-1.0000086697935884,9.1899995803833,-0.15545754077772744
2977,2011-08-01,8.899999618530273,9.270000457763672,8.829999923706055,9.18000030517578,169451.0,-0.018743118193372932,-1.095240257764497,-28.002098235569477,60.46509977417902,53.09520383327636,-0.0014403040596349115,-0.11213849290089684,0.08810116711613603,0.5555859325754593,16.285649705879706,0.4400005340576172,-0.014512438061906607,0.09149966239929164,-0.6890069835576433,0.8720063083562266,-0.29875366057917674,0.48175298537776,-0.4903037162476185,14.893543628546094,-32.538902213416065,0.39025332297846793,8,-0.03499937057495117,-0.11999940872192383,-0.1099998950958252,0.3950004577636719,-1.1899995803833008,0,-0.12808982455177842,2.4545486071976628,9.06999969482422,1.777787785507277,9.109999656677246,3.2856909306413877,9.109999656677246,-0.12808982455177842
2978,2011-08-02,8.460000038146973,8.880000114440918,8.399999618530272,8.75,282041.0,-0.049438157218254064,-1.341461258801106,1.0357116095939467,48.192769238547136,54.18066173786157,0.5163768740582952,0.2974304342047418,0.5083630220088189,0.9774310484005966,17.203228463165132,0.5000000000000018,0.012991899695721898,-0.31949992179870534,-1.1068599892900188,0.46786014569260814,-0.7131799555443621,0.0741801119469514,1.0,6.89659330323983,-40.2036455376016,0.3936800337456568,8,0.4099998474121094,0.32000017166137695,0.30499958992004395,0.809999942779541,-0.6399998664855948,1,-0.06619384636577363,-1.095240257764497,8.899999618530273,2.4545486071976628,9.06999969482422,1.777787785507277,9.109999656677246,-0.06619384636577363
2979,2011-08-03,8.130000114440918,8.300000190734862,8.010000228881836,8.25,541065.0,-0.039007083004497956,1.6363600896453034,0.4137927632552526,44.94383146188219,53.57477255507129,0.909052182607331,0.5849636992031471,0.8166402877753107,1.2895683325984564,18.514334909428154,0.4499998092651367,0.06170949397194647,-0.6034998416900628,-1.4308042886571108,0.22380460527698443,-1.0171520651735868,-0.18984761820653873,1.3087999153137204,9.523798711177516,-38.979857177049354,0.4136522234835237,8,0.6050000190734863,0.6050000190734863,0.6324996948242188,1.1399998664855957,-0.28999996185302646,2,-0.00615008487466695,-1.341461258801106,8.460000038146973,-1.095240257764497,8.899999618530273,2.4545486071976628,9.06999969482422,-0.00615008487466695
2980,2011-08-04,7.6500000953674325,8.350000381469728,7.630000114440918,8.130000114440918,316692.0,-0.05904059192088884,-1.7692318978394759,4.000003973646767,39.34426639580251,51.90418314763106,1.3140331122716988,0.9921821703378688,1.269859261625359,1.7482541802269607,19.740627861005574,0.7200002670288104,0.09739224970608262,-1.0049998521804797,-1.930100068280523,-0.0798996360804356,-1.4675499602305022,-0.5424497441304572,1.7316479423522937,1.219510776808328,-48.61421924418736,0.46255010805002206,8,0.8350000381469718,0.8949999809265128,1.0699996948242179,1.5149998664855948,0.15000009536742986,3,0.06013066085951713,1.6363600896453034,8.130000114440918,-1.341461258801106,8.460000038146973,-1.095240257764497,8.899999618530273,0.06013066085951713
2981,2011-08-05,7.5900001525878915,7.940000057220459,7.1500000953674325,7.300000190734862,337674.0,-0.007843129677328364,-1.6779652797982787,-0.6041665631863895,40.54055273140615,50.41029927090318,1.2271726812817905,0.998633443734593,1.3024735606460203,1.7916438270032975,21.471783229323517,0.7899999618530265,0.1404820748928426,-0.9984997987747191,-2.0286407142105736,0.03164111666113634,-1.5135702564926463,-0.4834293410567918,1.6865490097351055,20.754716132365484,-32.75500352075305,0.5150704577179276,8,0.634999990463256,0.7149999141693106,1.117499589920043,1.5699996948242179,0.0,4,0.044795740305064946,-1.7692318978394759,7.6500000953674325,1.6363600896453034,8.130000114440918,-1.341461258801106,8.460000038146973,0.044795740305064946
2982,2011-08-08,7.239999771118164,7.639999866485597,7.21999979019165,7.5,304615.0,-0.04611335631533431,-1.7999987284350591,-0.8965526313193208,33.01586580745165,48.2473670725628,1.4086359229203058,1.3218977297682049,1.6201342441056852,2.1215526756407836,22.10374021408727,0.4200000762939462,0.09241591403918648,-1.288500189781189,-2.481907902411656,-0.09509247715072089,-1.8852040460964226,-0.6917963334659554,1.866425465848387,5.20229333864005,-47.903545526669674,0.5967038563152339,8,0.9700005054473877,1.065000295639038,1.494999885559082,1.815000057220459,0.3400001525878906,0,0.07182326991750188,-1.6779652797982787,7.5900001525878915,-1.7692318978394759,7.6500000953674325,1.6363600896453034,8.130000114440918,0.07182326991750188
2983,2011-08-09,7.679999828338622,7.710000038146973,7.0900001525878915,7.239999771118164,672767.0,0.06077349048762515,1.479997177126712,-1.6923064226240658,40.73033485881003,47.44125546975643,0.8179313200094134,0.8656349965121679,1.1519181668763805,1.6682864886248572,21.97436141119935,0.6199998855590811,0.0073215087856119965,-0.8100001335144045,-2.062299034551228,0.44229876752241903,-1.4361495840328162,-0.18385068299599272,1.2699113972999987,46.82536258539529,-6.268663433333494,0.6261494505184115,8,0.5000004768371591,0.5950002670288095,1.0849997997283944,1.3449997901916513,0.12000036239624023,1,0.003906277406107828,-1.7999987284350591,7.239999771118164,-1.6779652797982787,7.5900001525878915,-1.7692318978394759,7.6500000953674325,0.003906277406107828
2984,2011-08-10,7.440000057220459,8.090000152587889,7.440000057220459,8.0,557842.0,-0.031249970896168766,-1.321429149228752,-1.2727269771670917,24.920129791088982,44.22021974736415,0.8896899712934054,1.0732380211806394,1.359041830853485,1.891254456313833,21.65708121639245,0.6500000953674299,-0.08624576938973227,-0.9944998979568478,-2.3311488351165437,0.342149039202849,-1.6628243665366966,-0.32617542937699984,1.323920061113089,27.777765163040346,-18.58228008660888,0.6683244685798483,8,0.7400002479553223,0.8350000381469727,1.3399996757507324,1.5749998092651367,0.5099997520446786,2,0.051075283806232274,1.479997177126712,7.679999828338622,-1.7999987284350591,7.239999771118164,-1.6779652797982787,7.5900001525878915,0.051075283806232274
2985,2011-08-11,7.940000057220459,7.96999979019165,7.460000038146973,7.71999979019165,398006.0,0.06720430055840576,2.6428588458486177,-0.39285765983625753,28.57142650092446,40.080475173343565,0.23051306677086636,0.5660296682862409,0.8267846440088782,1.3764782080622844,21.293487157250357,0.5299997329711914,-0.16795497187281505,-0.4714999198913574,-1.8263550651319687,0.8833552253492538,-1.148927492511664,0.2059276527289482,0.6565280645385236,84.99999046325696,42.56773620160203,0.6774275726203056,8,0.24000024795532227,0.33500003814697266,0.8399996757507324,1.0749998092651367,0.029999732971191406,3,-0.0125944463365123,-1.321429149228752,7.440000057220459,1.479997177126712,7.679999828338622,-1.7999987284350591,7.239999771118164,-0.0125944463365123
2986,2011-08-12,8.300000190734862,8.340000152587889,7.71999979019165,7.940000057220459,267777.0,0.045340066866501605,1.8181830989426284,1.6363622570842662,36.51685498606855,37.41955908577574,-0.27960092505320944,0.21716362684152024,0.43933499895343253,1.0007711064769502,20.248458192661634,0.6200003623962385,-0.2283039342628399,-0.1114997863769549,-1.4663549316175661,1.2433553588636563,-0.7889273589972614,0.5659277862433507,0.14587513410701192,96.80000305175781,57.26560458609219,0.6774275726203056,8,-0.3150000572204572,-0.025000095367429864,0.4974994659423846,0.6399993896484393,-0.4900002479553205,4,-0.06024096247107802,2.6428588458486177,7.940000057220459,-1.321429149228752,7.440000057220459,1.479997177126712,7.679999828338622,-0.06024096247107802
2987,2011-08-15,8.189999580383299,8.420000076293945,8.079999923706055,8.350000381469728,145103.0,-0.01325308527996838,1.2666662428116844,-0.44444650485116605,36.11111258283054,36.07715279069611,-0.31391690338828315,0.3481651945686721,0.5222985762347907,1.096820381691776,18.54374744649888,0.3400001525878906,-0.3187737045411012,-0.22350039482116912,-1.5768474499438412,1.129846660301503,-0.9001739223825052,0.4531731327401669,-1.0999994277954075,82.7067286387695,45.97000264270322,0.6766735275613363,8,-0.43499946594238104,0.08500051498413264,0.6075003147125262,0.7500000000000018,-0.2899994850158665,0,-0.07326000714731751,1.8181830989426284,8.300000190734862,2.6428588458486177,7.940000057220459,-1.321429149228752,7.440000057220459,-0.07326000714731751
2988,2011-08-16,8.210000038146973,8.239999771118164,8.060000419616701,8.229999542236326,86713.0,0.002442058460122354,7.999976158119264,0.12499627472833931,37.28814426879599,35.226520880353206,-0.41695666317605884,0.3375976387069457,0.47654794961900393,1.0617255582299894,16.762471381758914,0.17999935150146307,-0.4437128349348498,-0.1984999179840088,-1.554193895073512,1.1571940591054952,-0.8763469065287612,0.47934707056074277,-1.09339988708496,78.57142509593915,44.1814252734674,0.6778469885447519,8,-0.4549999237060547,0.06500005722045898,0.6049997806549072,0.7299995422363281,-0.3299999237060547,1,-0.07673570176780553,1.2666662428116844,8.189999580383299,1.8181830989426284,8.300000190734862,2.6428588458486177,7.940000057220459,-0.07673570176780553
2989,2011-08-17,8.340000152587889,8.340000152587889,8.020000457763674,8.100000381469728,108073.0,0.0158343622213013,1.6666666666666765,-12.000286109390045,39.50954648511343,35.24488533472109,-0.5744446005295645,0.21881635243634712,0.32274449533838556,0.9154774005551065,15.4443343199153,0.3199996948242152,-0.552403724699948,-0.0684998035430926,-1.4241937806325957,1.2871941735464114,-0.746346792087845,0.609347185001659,-1.1973320030212378,91.66667494508903,55.793058144247254,0.6778469885447519,8,-0.5850000381469709,-0.06500005722045721,0.3874995708465594,0.5599994659423846,-0.8600001335144025,2,-0.06474819568024415,7.999976158119264,8.210000038146973,1.2666662428116844,8.189999580383299,1.8181830989426284,8.300000190734862,-0.06474819568024415
2990,2011-08-18,7.949999809265138,8.270000457763674,7.860000133514403,8.270000457763674,144213.0,-0.04676263023829019,1.56249683350968,-1.3333373069801313,36.06965805568647,34.748119259641115,-0.15356285102522982,0.553722007903704,0.6903664655259112,1.2847211831680907,16.604473181574757,0.48000001907348544,-0.6122420154454389,-0.40550012588500817,-1.7449653781627061,0.9339651263926907,-1.0752327520238572,0.2642325002538408,-0.781785021163941,32.85713215263973,-1.9367283115155587,0.6697326261388494,8,-0.19499969482421964,0.32500028610229403,0.7699999809265128,0.9499998092651358,-0.5399999618530291,3,0.0,1.6666666666666765,8.340000152587889,7.999976158119264,8.210000038146973,1.2666662428116844,8.189999580383299,0.0
2991,2011-08-19,7.78000020980835,7.9099998474121085,7.570000171661378,7.9000000953674325,256117.0,-0.02138359792897937,3.857159400544995,0.37499888241517704,36.069662334131564,35.08742998482778,0.05165459980049736,0.6324989117231681,0.8339390166132468,1.4343616787968934,16.748800928471187,0.37999963760375977,-0.6452605302179517,-0.49699971675872767,-1.7736085295262765,0.7796090960088202,-1.135304123142502,0.14130468962504672,-0.5867497159432977,24.705889612746397,-12.084518164850351,0.6383044063837741,8,-0.02500009536743164,0.49499988555908203,0.929999589920044,1.1199994087219238,-0.3600001335144043,4,0.024421539236434198,1.56249683350968,7.949999809265138,1.6666666666666765,8.340000152587889,7.999976158119264,8.210000038146973,0.024421539236434198
2992,2011-08-22,7.929999828338622,8.090000152587889,7.699999809265138,7.699999809265138,214152.0,0.019280156103487656,-2.391307052006347,-1.916668653490025,42.89544139960488,35.32799737824943,0.01097907566338474,0.3981642167535364,0.6603223613562976,1.2622734258148336,16.71955648781736,0.39000034332275124,-0.6157183802665793,-0.2805000782012952,-1.4775923632176893,0.9165922068150989,-0.8790462207094931,0.31804606430690185,-0.7122143428249927,46.753203323988494,5.926080604920166,0.5985461425081972,8,2.384185799897409e-07,0.3450002670288095,0.7699999809265146,0.9349999427795419,-0.12999963760375977,0,-0.015132394471214283,3.857159400544995,7.78000020980835,1.56249683350968,7.949999809265138,1.6666666666666765,8.340000152587889,-0.015132394471214283
2993,2011-08-23,8.0,8.100000381469728,7.789999961853027,8.0,277929.0,0.00882726017360369,2.0999923706345354,0.0,48.12680016270172,37.90651630842862,-0.009896184940224373,0.24711066337022736,0.5712225623745937,1.1710061044451763,16.860069260825465,0.310000419616701,-0.5825749439998624,-0.1509999275207523,-1.2580089712765101,0.9560091162350055,-0.7045044493986303,0.4025045943571266,-0.7581702226707643,55.84413493377235,10.600584439320343,0.5535045218778789,8,-0.059999942779541016,0.27500009536743164,0.6750001907348633,0.7950000762939453,-0.1999998092651376,1,-0.012499988079070934,-2.391307052006347,7.929999828338622,3.857159400544995,7.78000020980835,1.56249683350968,7.949999809265138,-0.012499988079070934
2994,2011-08-24,7.860000133514403,8.090000152587889,7.800000190734862,8.090000152587889,203089.0,-0.017499983310699574,1.5217385895987234,-100.0,53.354632052464844,40.66020581415533,0.21897340151048628,0.3042617962178271,0.6875231666908741,1.2901458663458198,17.191822130822406,0.28999996185302646,-0.4891907741699839,-0.22849981784820717,-1.2449801558401665,0.7879805201437531,-0.7367399868441877,0.2797403511477725,-0.5946069502058737,41.428549046427946,-8.996113509067328,0.50824016899598,8,0.13499999046325772,0.41499996185302823,0.8150000572204599,0.9349999427795419,0.21999979019165128,2,0.002544526792211732,2.0999923706345354,8.0,-2.391307052006347,7.929999828338622,3.857159400544995,7.78000020980835,0.002544526792211732
2995,2011-08-25,7.5999999046325675,8.0,7.5,7.980000019073486,301726.0,-0.033078908965054055,1.3809519484471007,1.652174273600856,50.15014636603692,42.17501596748515,0.47569734185747503,0.46940286827752775,0.9203142805808655,1.5259656051306658,18.378687785554206,0.5,-0.4550522384191851,-0.4130000591278078,-1.3294025222386212,0.5034024039830056,-0.8712012906832145,0.04520117242759891,-0.31151458346432914,16.666640175730077,-35.96152740801587,0.4582012315554069,8,0.3600001335144052,0.6750001907348642,1.0750002861022958,1.1950001716613778,0.26999998092651456,3,-0.015789458824326474,1.5217385895987234,7.860000133514403,2.0999923706345354,8.0,-2.391307052006347,7.929999828338622,-0.015789458824326474
2996,2011-08-26,7.6599998474121085,7.699999809265138,7.4099998474121085,7.6500000953674325,204167.0,0.007894729412163404,5.444466814663238,-0.026315129034601082,56.90789391129324,44.485769448425444,0.3524277397048321,0.3144764791719181,0.8413009146526393,1.4417289239687294,19.663032760828187,0.2899999618530291,-0.34011409745017573,-0.28250012397766167,-1.063454287410118,0.4984540394547947,-0.672977205693889,0.10797695773856653,-0.3488842311413558,36.23185601463944,-21.47023624723915,0.39047708171622814,8,0.21500015258788974,0.6150002479553232,0.9550004005432138,1.1350002288818368,0.2899999618530291,4,-0.032637076368149165,1.3809519484471007,7.5999999046325675,1.5217385895987234,7.860000133514403,2.0999923706345354,8.0,-0.032637076368149165
2997,2011-08-29,7.760000228881836,7.8400001525878915,7.6599998474121085,7.800000190734862,81436.0,0.013054880347486142,2.0000079472935344,-4.000095369797007,51.48148821868379,46.062807665079646,0.2067605510184709,0.13142964216049702,0.7230571076067367,1.317827245301448,20.38526668843176,0.18000030517578303,-0.2647857086679899,-0.12549977302551252,-0.7659758010724573,0.5149762550214323,-0.44573778704898537,0.19473824099796033,-0.42670692341061933,50.724653705920176,-8.008206671927468,0.32023801402347246,8,0.11499977111816229,0.4549999237060547,1.0199999809265137,1.0349998474121094,-0.09000015258789062,0,-0.04381445136076789,5.444466814663238,7.6599998474121085,1.3809519484471007,7.5999999046325675,1.5217385895987234,7.860000133514403,-0.04381445136076789
2998,2011-08-30,7.9000000953674325,8.0,7.8400001525878915,7.8400001525878915,160482.0,0.01804121937581038,-4.333333333333304,-1.5000000000000333,58.8461500371016,48.21131917085611,0.020297268598302942,-0.05552174600659043,0.5718673219460646,1.1554555437182925,21.262735579170073,0.23999977111816406,-0.24004787017851648,0.042500090599061124,-0.5384202846248138,0.6234204658229361,-0.2479600970128759,0.33296027821099905,-0.5449726544797615,72.05882765429918,9.021623821221858,0.2904601876119376,8,-0.059999942779541904,0.2950000762939444,0.8800001144409171,0.8949999809265128,-0.030000209808350498,1,-0.012658215623466917,2.0000079472935344,7.760000228881836,5.444466814663238,7.6599998474121085,1.3809519484471007,7.5999999046325675,-0.012658215623466917
2999,2011-08-31,8.079999923706055,8.189999580383299,7.8400001525878915,7.8400001525878915,214084.0,0.02278478812223983,-1.9166646798432787,3.9999999999999853,53.0701709439426,50.10026504732902,-0.22402024642760665,-0.2524002170049098,0.38834131190715127,0.9543824574122546,21.0098114991595,0.3499994277954075,-0.20075361725947616,0.22499992847442662,-0.3513954391912666,0.8013952961401198,-0.06319775535841998,0.5131976123072732,-0.7036730301102585,85.89747508525016,24.579319531816836,0.2881976838328467,8,-0.2800002098083514,0.10000038146972656,0.7000002861022949,0.7150001525878906,-0.1399998664855957,2,-0.034653432625623704,-4.333333333333304,7.9000000953674325,2.0000079472935344,7.760000228881836,5.444466814663238,7.6599998474121085,-0.034653432625623704
3000,2011-09-01,8.109999656677246,8.130000114440918,8.0,8.130000114440918,194416.0,0.0037128382740665433,11.99971390425329,-0.08333532015672093,45.12819334051935,51.10676849248321,-0.255841704940476,-0.25947434632080846,0.3534793923219972,0.8999168869670271,19.962848435454283,0.13000011444091797,-0.16834955353674808,0.23199968338012678,-0.3466593986796003,0.8106587654398538,-0.05732985764973719,0.5213292244099899,-0.7127992994274868,89.7435960136402,31.554026379946038,0.2893295410298634,9,-0.3099999427795428,0.07000064849853516,0.6700005531311035,0.6850004196166992,-0.23999977111816406,3,-0.00369910409878893,-1.9166646798432787,8.079999923706055,-4.333333333333304,7.9000000953674325,2.0000079472935344,7.760000228881836,-0.00369910409878893
3001,2011-09-02,7.929999828338622,8.090000152587889,7.869999885559082,8.020000457763674,168513.0,-0.022194800981332197,-1.0952355002122887,4.499928476063456,43.56436251238422,51.18109306056981,-0.05847622331876856,-0.055544358226687685,0.5306161059919772,1.0557525113325292,18.182894531930984,0.23999977111816406,-0.1594610067799973,0.03499987125396675,-0.5277939457469527,0.5977936882548862,-0.24639703724649298,0.3163967797544265,-0.5123434767079793,50.943418294361706,-3.9736742506723886,0.2813969085004596,9,-0.13000011444091886,0.2500004768371591,0.8500003814697275,0.8650002479553232,0.010000228881836826,4,-0.007566197235607031,11.99971390425329,8.109999656677246,-1.9166646798432787,8.079999923706055,-4.333333333333304,7.9000000953674325,-0.007566197235607031
3002,2011-09-05,7.760000228881836,7.920000076293945,7.619999885559082,7.889999866485597,407449.0,-0.021437528768824987,2.157895793544631,1.4444303160348289,39.63133660805595,50.23715266560916,0.09484717121685193,0.16380836491553552,0.6976524074085599,1.2016314183469063,16.519320047000235,0.3099999427795401,-0.10442593534511424,-0.16099975109100306,-0.6378710989304786,0.3158715967484724,-0.3994354250107417,0.07743592282873468,-0.32229700275792705,24.561476890953216,-26.233143643239423,0.23843567391973797,9,0.039999485015867364,0.4200000762939453,1.0299999713897705,1.0349998474121094,0.23999977111816406,0,0.024484481285985682,-1.0952355002122887,7.929999828338622,11.99971390425329,8.109999656677246,-1.9166646798432787,8.079999923706055,0.024484481285985682
3003,2011-09-06,7.710000038146973,7.800000190734862,7.5999999046325675,7.699999809265138,251018.0,-0.006443323358260811,1.1052602519701045,-0.07692505199372772,34.92822115031423,48.189773676481316,0.11106442786343784,0.22785350206637034,0.7417905520934198,1.228731686040824,14.583102396761882,0.20000028610229492,-0.03570577965201327,-0.21249995231628382,-0.6863586350226498,0.2613587303900813,-0.44942929366946593,0.024429389036899174,-0.252650875019663,18.64410067250258,-25.865944067569345,0.23692934135318267,9,0.08999967575073065,0.27500009536743164,1.1125001907348633,1.0850000381469727,0.48999977111816584,1,-0.005188062471480959,2.157895793544631,7.760000228881836,-1.0952355002122887,7.929999828338622,11.99971390425329,8.109999656677246,-0.005188062471480959
3004,2011-09-07,7.820000171661378,7.880000114440918,7.730000019073486,7.730000019073486,285853.0,0.01426720271986448,-2.333329801212224,8.999809269503082,46.40884778427349,47.77407383406316,-0.005818247239974816,0.15576800754447717,0.6183814675462012,1.0991128667693593,13.67606121062345,0.1700000762939453,-0.010403055846987641,-0.12149982452392472,-0.5412879329819971,0.29828828393414764,-0.33139387875296134,0.08839422970511102,-0.34339799027073514,41.50946791292084,-4.289751123253822,0.2098940542290361,9,-0.02000045776367454,-0.06500005722045987,1.004999876022338,0.9749999046325675,0.3299994468688938,2,0.006393825166257194,1.1052602519701045,7.710000038146973,2.157895793544631,7.760000228881836,-1.0952355002122887,7.929999828338622,0.006393825166257194
3005,2011-09-08,7.8400001525878915,8.109999656677246,7.71999979019165,7.820000171661378,155486.0,0.002557542261826473,-2.5454413438092374,0.22222163353536847,51.80722787740457,47.20733316363109,0.01319342005884927,0.1348036108154469,0.5794480245433364,1.0610080471897918,12.466726924148785,0.3899998664855957,-0.01506732423617052,-0.09649984836578263,-0.5187381785215353,0.32573848178997,-0.3076190134436585,0.11461931671209413,-0.34453001329918287,47.05889502752127,-1.3503051200403107,0.21111916507787643,9,0.05499958992004128,-0.08500003814697354,0.8949999809265128,0.9099998474121085,0.4700002670288095,3,0.012755089628353922,-2.333329801212224,7.820000171661378,1.1052602519701045,7.710000038146973,2.157895793544631,7.760000228881836,0.012755089628353922
3006,2011-09-09,7.800000190734862,7.9099998474121085,7.760000228881836,7.9000000953674325,156772.0,-0.005102035851341835,1.500005960493869,-5.000000000000089,45.806462529052475,46.57677475367204,0.08397135979898174,0.1427426920344077,0.5938565494039159,1.0874365762416938,12.254897106678317,0.14999961853027255,-0.032399980865476685,-0.11149981021881228,-0.5010621950935841,0.2780625746559604,-0.3062810026561982,0.08328138221857362,-0.28603945270604925,39.215761439188675,-9.014486608213737,0.19478119243738617,9,0.0949995517730704,-0.045000076293944424,0.7149999141693124,0.7599997520446786,0.23999977111816495,4,0.008974319629808214,-2.5454413438092374,7.8400001525878915,-2.333329801212224,7.820000171661378,1.1052602519701045,7.710000038146973,0.008974319629808214
3007,2011-09-12,7.5900001525878915,7.710000038146973,7.449999809265138,7.690000057220459,106330.0,-0.02692308115535902,2.714292526251601,0.9999999999999734,37.869823987793005,44.24607185930443,0.2987362311040709,0.3219964536444797,0.771428744932277,1.2777161293093853,12.528333285836615,0.3500003814697248,-0.022730059631490995,-0.29149987697601265,-0.6831642651851366,0.10016451123311043,-0.48733207108057375,-0.09566768287145067,0.8299999237060538,21.21217813484383,-24.978660723606577,0.1958321941045617,9,0.22999954223632724,0.16499996185302646,0.6749999523162833,0.7299997806549063,0.7399997711181632,0,0.04611329349094029,1.500005960493869,7.800000190734862,-2.5454413438092374,7.8400001525878915,-2.333329801212224,7.820000171661378,0.04611329349094029
3008,2011-09-13,7.579999923706055,7.690000057220459,7.449999809265138,7.6500000953674325,313918.0,-0.001317553185875342,2.200001271564935,0.7000023841880798,41.0256339718367,42.90778997351488,0.28895786595453465,0.29763875781878113,0.7504729804335568,1.266939155527787,12.771965886729998,0.24000024795532138,-0.04251014870832215,-0.2700001001358032,-0.6516308855242112,0.11163068525260567,-0.4608154928300081,-0.07918470744159922,0.8206001472473137,19.69699159032443,-25.976926974537704,0.1908153926942043,9,0.21000003814697266,0.17500019073486328,0.6775002479553223,0.7400000095367432,0.5900001525878906,1,0.05540898159911811,2.714292526251601,7.5900001525878915,1.500005960493869,7.800000190734862,-2.5454413438092374,7.8400001525878915,0.05540898159911811
3009,2011-09-14,7.800000190734862,7.8499999046325675,7.559999942779541,7.5999999046325675,86730.0,0.02902378222205093,-1.0714267467979626,-2.8571399377388076,56.57895686223577,44.18009703148337,0.028008116445728426,0.03700609292858115,0.5011125102341731,1.0315411646274883,13.122028532125546,0.28999996185302646,-0.04325659625474909,-0.022999835014344328,-0.3272226158809195,0.28122294585222996,-0.17511122544763147,0.1291115554189428,0.5815878749847405,53.03037308903833,3.5349132713669746,0.1521113904332872,9,-0.020000457763670987,0.11499977111816495,0.42750000953674405,0.48999977111816495,0.1499996185302752,2,0.05128200112166814,2.200001271564935,7.579999923706055,2.714292526251601,7.5900001525878915,1.500005960493869,7.800000190734862,0.05128200112166814
3010,2011-09-15,7.949999809265138,8.050000190734862,7.8499999046325675,7.889999866485597,130956.0,0.01923071985414193,-1.8571496691086713,0.29999928474528587,59.00621191595584,45.89585807632467,-0.1643582956830425,-0.1190998361300375,0.31740990437233574,0.8655823712763846,12.901007584503638,0.2499999999999991,-0.07479050785511365,0.1269997835159309,-0.17722299735064428,0.43122256438250517,-0.025111606917356255,0.279111173949218,0.4129564913253754,83.33328035146093,30.83156479166128,0.1521113904332872,9,-0.1700000762939462,-0.03499984741211026,0.27750039100646884,0.34000015258788974,0.3600006103515634,3,0.025157209316162277,-1.0714267467979626,7.800000190734862,2.200001271564935,7.579999923706055,2.714292526251601,7.5900001525878915,0.025157209316162277
3011,2011-09-16,7.96999979019165,8.149999618530272,7.8499999046325675,7.960000038146973,186104.0,0.0025157209316162277,-1.608692947993628,0.1666626930198921,56.862734098330094,47.81045779746624,-0.19901627312179038,-0.13084413534303252,0.27291583752961657,0.8306952045128693,12.096677564738847,0.2999997138977042,-0.10139139773932815,0.13749978542327845,-0.17287336230268657,0.4478729331492435,-0.01768678843970406,0.29268635928626097,0.37469738057235524,74.28573180218625,20.668640322228377,0.15518657386298265,9,-0.1700000762939453,-0.05499982833862305,0.25750041007995605,0.32000017166137695,0.4699997901916486,4,0.042660055003197694,-1.8571496691086713,7.949999809265138,-1.0714267467979626,7.800000190734862,2.200001271564935,7.579999923706055,0.042660055003197694
3012,2011-09-19,7.809999942779541,7.980000019073486,7.800000190734862,7.809999942779541,73236.0,-0.020075263691852863,-17.000429164082224,0.0,47.096767842332305,49.16251854102379,-0.03484212090618932,0.020769536579713588,0.42153158994342377,0.975524682383945,11.715209810365568,0.17999982833862394,-0.11620350875501195,-0.016500067710876642,-0.32355899228257634,0.29055885686082306,-0.17002952999672605,0.13702939457497276,0.5168032807544876,51.42860451524047,0.13830904485897833,0.1535294622858497,9,-0.010000228881835938,0.10500001907348633,0.32000017166137695,0.48000001907348633,0.5400004386901873,0,0.02944942647357185,-1.608692947993628,7.96999979019165,-1.8571496691086713,7.949999809265138,-1.0714267467979626,7.800000190734862,0.02944942647357185
3013,2011-09-20,7.9000000953674325,7.989999771118164,7.75,7.800000190734862,61247.0,0.011523707201956945,-1.399994277962287,100.0,43.835620464942544,48.87660439443147,-0.1062274012146025,-0.08127341318784342,0.32063605002603435,0.8699251489097604,11.348333505832946,0.23999977111816406,-0.11264832699736438,0.07850008010864329,-0.21979494766601437,0.37679510788330095,-0.0706474337786851,0.22764759399597168,0.4092670598812189,57.62717617687952,10.271853048020382,0.14914751388732866,9,-0.10000038146972745,-0.025000095367434305,0.11500000953674228,0.3749999999999991,0.5399994850158665,1,0.05443035736047319,-17.000429164082224,7.809999942779541,-1.608692947993628,7.96999979019165,-1.8571496691086713,7.949999809265138,0.05443035736047319
3014,2011-09-21,7.880000114440918,7.960000038146973,7.809999942779541,7.9000000953674325,76233.0,-0.00253164312469345,1.1428605488400925,-0.20000000000000534,42.06898025893907,47.79457688126864,-0.08584936171569524,-0.06292442694555778,0.3260597984052236,0.8718156757378175,10.961630749925895,0.15000009536743164,-0.0846167841188672,0.05750010013580287,-0.24147169561666537,0.3564718958882711,-0.09198579774043125,0.206985998012037,0.41208169388806404,32.50005960470176,-9.101268195682067,0.14948589787623426,9,-0.08000040054321289,-0.005000114440919745,0.13499999046325684,0.39499998092651367,1.0199995040893555,2,0.036802025081392076,-1.399994277962287,7.9000000953674325,-17.000429164082224,7.809999942779541,-1.608692947993628,7.96999979019165,0.036802025081392076
3015,2011-09-22,7.480000019073486,7.75,7.480000019073486,7.699999809265138,123277.0,-0.05076143268505673,-1.4545476219891498,10.999999999999556,36.52695243392527,46.76352020403229,0.28800080354971147,0.3453298699926286,0.7113708014419693,1.254070576853966,10.223495485988817,0.40000009536743164,-0.04998029831253703,-0.3365000009536745,-0.6582238409865386,-0.014776160920810355,-0.4973619209701061,-0.17563808093724287,0.7952401492742194,0.0,-38.74992353140489,0.16086192001643193,9,0.31999969482421875,0.3600001335144043,0.5350000858306885,0.7950000762939453,1.2699999809265137,3,0.06283419638946319,1.1428605488400925,7.880000114440918,-1.399994277962287,7.9000000953674325,-17.000429164082224,7.809999942779541,0.06283419638946319
3016,2011-09-23,7.4099998474121085,7.619999885559082,7.25,7.5,144213.0,-0.009358311695572441,1.2424240672774036,0.4090919928127591,38.853495640130845,46.87281705429205,0.33174853054020037,0.41702125173541393,0.768789389062003,1.3070157246435086,9.461414686684586,0.36999988555908203,-0.05631557508836771,-0.39400017261505216,-0.7579781000035526,-0.030022245226551725,-0.5759891363093024,-0.21201120892080194,0.8487355137539465,21.621607689194747,-18.141366874834283,0.18198896369425016,9,0.28999996185302734,0.309999942779541,0.6050002574920663,0.8650002479553232,0.8699998855590829,4,0.1214575696002087,-1.4545476219891498,7.480000019073486,1.1428605488400925,7.880000114440918,-1.399994277962287,7.9000000953674325,0.1214575696002087
3017,2011-09-26,7.420000076293945,7.630000114440918,7.320000171661378,7.4099998474121085,119102.0,0.0013495585813445565,-2.263164499144222,-0.11111346585852613,40.52288131684291,46.816955648181626,0.32977745067329955,0.40079184364331244,0.7509000812758604,1.281442182497873,9.098010488852603,0.3099999427795401,-0.07750267304984071,-0.366999936103821,-0.7693665260117015,0.03536665380405957,-0.5681832310577608,-0.16581664114988115,0.7983858704254683,22.972990388506418,-18.657450169764772,0.20118329495394008,9,0.2799997329711905,0.2999997138977042,0.5950000286102295,0.8550000190734863,0.6899995803833008,0,0.13746623902985333,1.2424240672774036,7.4099998474121085,-1.4545476219891498,7.480000019073486,1.1428605488400925,7.880000114440918,0.13746623902985333
3018,2011-09-27,7.800000190734862,7.800000190734862,7.539999961853027,7.539999961853027,116092.0,0.05121295290211303,1.0000000000000069,25.999427808504183,49.44444518030393,46.02423212796697,-0.017582810322183562,0.013613851418936562,0.36210577354238627,0.8860042775491737,8.99564464563051,0.3800001144409171,-0.07604303898797315,0.01800017356872452,-0.38092460025033237,0.4169249473877823,-0.18146221334080437,0.2174625604782534,0.37965031811577443,77.46481143441999,34.33941987230228,0.19946238690952878,9,-0.10000038146972656,-0.08000040054321289,0.3024998903274545,0.47499990463256925,0.43999958038330167,1,0.07051284324174478,-2.263164499144222,7.420000076293945,1.2424240672774036,7.4099998474121085,-1.4545476219891498,7.480000019073486,0.07051284324174478
3019,2011-09-28,7.800000190734862,7.800000190734862,7.579999923706055,7.760000228881836,119921.0,0.0,10.000023841881092,0.15384587169423472,48.87640599935917,44.898698137234014,-0.019649125817111646,-0.008894607396449317,0.3521631340102145,0.8704097595430946,9.438894145894578,0.2200002670288077,-0.04035160351949685,0.03200016021728391,-0.34174889757947025,0.40574921801403807,-0.15487436868109317,0.218874689115661,0.34246429776174825,100.0,55.002185002693956,0.1868745288983772,9,-0.10000038146972656,-0.08000040054321289,0.3074998855590829,0.47499990463256925,0.7499999999999991,2,0.08205120179466818,1.0000000000000069,7.800000190734862,-2.263164499144222,7.420000076293945,1.2424240672774036,7.4099998474121085,0.08205120179466818
3020,2011-09-29,8.079999923706055,8.079999923706055,7.71999979019165,7.769999980926514,142343.0,0.035897400785167566,1.3225819352516548,7.750005960470334,56.93068488908111,44.90624822509524,-0.3120885183272124,-0.30699697630609357,0.04366997758268276,0.5767643849246689,9.577834166933407,0.3600001335144043,-0.0021130636244217627,0.3134998798370363,-0.05466910062428809,0.6816688602983607,0.12941538960637455,0.49758437006769807,0.02676598525069096,100.0,52.02892359084366,0.18408449023066206,9,-0.41499996185302734,-0.3600001335144052,0.0550001859664917,0.19500017166137695,0.3000001907348633,3,0.10148511170382646,10.000023841881092,7.800000190734862,1.0000000000000069,7.800000190734862,-2.263164499144222,7.420000076293945,0.10148511170382646
3021,2011-09-30,7.869999885559082,8.130000114440918,7.829999923706055,8.060000419616701,109000.0,-0.025990103976467838,-1.2222198674748013,-0.6129050617042836,56.93068488908106,45.99890567473398,-0.1316048644747294,-0.1072196664239522,0.21118800272251725,0.7709607629439965,9.394029283216199,0.3000001907348633,-0.013484138513183197,0.10649983882904035,-0.2570079050623413,0.470007582720422,-0.07525403311665002,0.2882537107747307,-0.619999885559082,67.90120404334388,15.861837402823056,0.18175387194569081,9,-0.17999982833862305,-0.15000009536743253,0.24750018119812012,0.4050002098083496,0.4499998092651367,4,0.11181704285099903,1.3225819352516548,8.079999923706055,10.000023841881092,7.800000190734862,1.0000000000000069,7.800000190734862,0.11181704285099903
3022,2011-10-03,7.949999809265138,7.949999809265138,7.75,7.800000190734862,83089.0,0.01016517469750533,1.6666709052299435,-0.7894694574110345,58.85167125707955,47.66735576274921,-0.21194572818489554,-0.18156436074661464,0.09166120284964929,0.6770586386207418,8.6143032493422,0.1999998092651376,-0.040823341547928216,0.1769997835159307,-0.1959316621529199,0.5499312291847813,-0.009465939318494598,0.363465506350356,-0.6823998069763189,69.49148158924142,12.809091982803515,0.18646572283442508,10,-0.2599997520446786,-0.2300000190734881,0.1250002384185782,0.32500028610229403,0.3500003814697239,0,0.04150942536142743,-1.2222198674748013,7.869999885559082,1.3225819352516548,8.079999923706055,10.000023841881092,7.800000190734862,0.04150942536142743
3023,2011-10-04,7.670000076293945,7.949999809265138,7.670000076293945,7.880000114440918,233062.0,-0.035220093042627965,-1.6666636391297127,-1.4000038147069505,46.97674098821971,48.21266251044706,0.035757811583039256,0.10043434658850536,0.3303221551160753,0.9401094776210179,7.833843756786781,0.2799997329711923,-0.07387159781387265,-0.10099995136260986,-0.47577843789723495,0.2737785351720152,-0.2883891946299224,0.08638929190470268,-0.3851520717620849,16.363658432125288,-39.09607860096358,0.1873892432673125,10,0.019999980926513672,0.04999971389770419,0.375,0.6050000190734863,0.559999465942381,1,0.057366307171655695,1.6666709052299435,7.949999809265138,-1.2222198674748013,7.869999885559082,1.3225819352516548,8.079999923706055,0.057366307171655695
3024,2011-10-05,7.869999885559082,7.949999809265138,7.699999809265138,7.789999961853027,105989.0,0.026075594168934346,1.0833353201567053,-0.3809519484471006,48.18181975813948,49.50764776869308,-0.18529551018413404,-0.10079537945862072,0.09303429552484133,0.7233533345183005,7.2783651538971315,0.2799997329711923,-0.07310937675595053,0.09649987220764178,-0.2803163752173372,0.47331611963262077,-0.09190825150484727,0.28490799592013083,-0.5682488388290405,43.478215799894265,-8.106408993666925,0.1884081237124895,10,-0.17999982833862305,-0.15000009536743253,0.14750027656555176,0.4050002098083496,0.35000038146972656,2,0.04701396327057217,-1.6666636391297127,7.670000076293945,1.6666709052299435,7.949999809265138,-1.2222198674748013,7.869999885559082,0.04701396327057217
3025,2011-10-06,7.940000057220459,8.029999732971191,7.889999866485597,7.949999809265138,144608.0,0.008894558154927346,-1.5454490283371225,-0.12499701976493016,49.333339267306854,50.6720748383793,-0.20471011969002273,-0.17172406626648673,-0.014209317173807356,0.6360354177378973,7.317348253351589,0.15999984741210938,-0.07221568285027402,0.16150004863739031,-0.22163241370564712,0.5446325109804278,-0.03006618253412885,0.3530662798089095,-0.6216840291362002,58.69564315997885,9.570186649038725,0.1915662311715189,10,-0.21499991416931152,-0.24000024795532315,0.04999995231628329,0.33500003814697266,0.5199999809265137,3,0.0768262127353112,1.0833353201567053,7.869999885559082,-1.6666636391297127,7.670000076293945,1.6666709052299435,7.949999809265138,0.0768262127353112
3026,2011-10-07,7.869999885559082,7.989999771118164,7.78000020980835,7.989999771118164,164908.0,-0.008816142463087262,2.4999960263532253,12.00028610938809,51.38888735584784,51.87940884271318,-0.06995326273144808,-0.10141015799752573,0.01825564187908313,0.6884543185842915,7.489563166396976,0.20999956130981445,-0.06903966356303037,0.08799989223480242,-0.2972327153838652,0.47323249985347005,-0.10461641157453094,0.2806161960441358,-0.5354501757476902,55.55555555555556,6.4437763641372925,0.19261630380933373,10,-0.034999847412109375,-0.1700000762939462,0.12000012397766024,0.4050002098083496,0.6700000762939453,4,0.06480307958042686,-1.5454490283371225,7.940000057220459,1.0833353201567053,7.869999885559082,-1.6666636391297127,7.670000076293945,0.06480307958042686
3027,2011-10-10,7.940000057220459,7.980000019073486,7.860000133514403,7.920000076293945,134345.0,0.008894558154927346,1.4000000000000177,-0.16666666666666666,50.934578398032386,52.044979200238565,-0.06530153402544236,-0.15161832674627185,-0.0837597800064005,0.6012611102993279,6.8559352120842405,0.11999988555908292,-0.018765050734306676,0.14050006866455078,-0.2397754143201567,0.5207755516492574,-0.04963767282780296,0.3306378101569045,-0.5895413393164768,75.00006622744624,25.851513491238556,0.19013774149235338,10,-0.08500003814697266,-0.24000024795532315,0.04999995231628329,0.33500003814697266,0.48000001907348633,0,0.04785889607874716,2.4999960263532253,7.869999885559082,-1.5454490283371225,7.940000057220459,1.0833353201567053,7.869999885559082,0.04785889607874716
3028,2011-10-11,8.0,8.039999961853027,7.9099998474121085,7.949999809265138,88064.0,0.007556667801907446,1.0000000000000138,2.5000119209402794,52.75229056789984,52.47563304118754,-0.104988707322212,-0.18818809178770657,-0.1615531817827378,0.5242424805328785,6.105079791495316,0.13000011444091886,0.036834519533408994,0.1795000076293949,-0.19609631177750764,0.5550963270362965,-0.008298152074056375,0.36729816733284615,-0.6339504541652792,88.23531061719527,35.453195300984504,0.18779815970345087,10,-0.09999990463256836,-0.30000019073486417,-0.009999990463257724,0.27500009536743164,0.43000030517578125,1,0.03750002384185769,1.4000000000000177,7.940000057220459,2.4999960263532253,7.869999885559082,-1.5454490283371225,7.940000057220459,0.03750002384185769
3029,2011-10-12,8.199999809265138,8.300000190734862,7.949999809265138,8.0,304406.0,0.024999976158142312,-1.333334392970785,3.9999809265865376,68.18181270848078,53.72575835445417,-0.27075431833590713,-0.3759601029240933,-0.366750785863152,0.3093318918810759,5.988758730085738,0.3500003814697239,0.0986349798061612,0.3594998359680197,-0.05234957733652834,0.7713492492725678,0.15357512931574568,0.5654245426202937,-0.8186712520582935,80.76915670428546,20.43014571134851,0.2059247066522742,10,-0.2149996757507351,-0.42499971389770774,-0.3074998855590847,0.07500028610229315,0.15000057220458984,2,0.0036585041059746803,1.0000000000000138,8.0,1.4000000000000177,7.940000057220459,2.4999960263532253,7.869999885559082,0.0036585041059746803
3030,2011-10-13,8.149999618530272,8.350000381469728,8.100000381469728,8.220000267028809,113495.0,-0.0060975843777912875,-1.9411916502578352,-0.3500035762821029,68.87754481417696,55.053187235020374,-0.23443366004422117,-0.3269722135486717,-0.30716236105520345,0.344458187580047,6.5374029654232935,0.25,0.11827248358669173,0.29949965476989604,-0.1327513764665902,0.7317506860063832,0.08337413915165293,0.5156251703881392,-0.7319241959823062,64.91215741979258,-0.310946356010831,0.21612551561824342,10,-0.13999938964843572,-0.3499994277954075,-0.372499704360961,0.12500047683715998,0.15000057220458984,3,0.008589037027606716,-1.333334392970785,8.199999809265138,1.0000000000000138,8.0,1.4000000000000177,7.940000057220459,0.008589037027606716
3031,2011-10-14,8.310000419616701,8.369999885559082,8.060000419616701,8.140000343322754,99777.0,0.019632001052201753,1.137934663220261,-2.428550019754463,71.09004942833789,56.41300703182685,-0.36370408344014216,-0.4850645008237784,-0.4535837427436391,0.17068223587406983,6.906696092574843,0.30999946594238104,0.14552758029395108,0.44250042438507275,-0.034016537380379575,0.9190173861505251,0.20424194350234615,0.6807589052677985,-0.8360094995334295,88.23539311502944,16.938090009983995,0.2382584808827261,10,-0.2900004386901873,-0.50000047683716,-0.4850004911422756,-0.035000324249269354,-0.25,4,0.01805049469987763,-1.9411916502578352,8.149999618530272,-1.333334392970785,8.199999809265138,1.0000000000000138,8.0,0.01805049469987763
3032,2011-10-17,8.039999961853027,8.399999618530272,7.8400001525878915,8.310000419616701,108573.0,-0.03249102817447602,1.4888928448813068,-1.58823727406343,55.99999141693523,57.41559041279525,-0.08894840967802153,-0.20759292746164704,-0.16157803159713957,0.42503798033645346,7.270035693708138,0.5599994659423801,0.12624533851052355,0.1609999656677248,-0.3207468454384337,0.6427467767738824,-0.079873439885354,0.4018733712208036,-0.49432832453169073,35.71428571428573,-33.36519844484075,0.24087340555307896,10,0.009999752044677734,-0.2150001525878915,-0.21500003337860196,0.2350001335144043,0.029999732971191406,0,0.06218905502143346,1.137934663220261,8.310000419616701,-1.9411916502578352,8.149999618530272,-1.333334392970785,8.199999809265138,0.06218905502143346
3033,2011-10-18,8.329999923706055,8.369999885559082,7.820000171661378,7.949999809265138,224007.0,0.03606964716778305,1.3913029055966126,-1.4074054451178897,61.572041944995036,58.903392878001426,-0.30785627596595866,-0.4887870063054667,-0.4399339016463788,0.12076113745173167,7.659747705072539,0.5499997138977042,0.1297810175447891,0.429499936103821,-0.0928620860490934,0.9518619582567345,0.16831892502736423,0.6906809471802777,-0.6988954882638243,87.93107558944965,21.822519756808603,0.26118101107645686,10,-0.24000000953674316,-0.5050001144409189,-0.5425000190734863,-0.05499982833862305,-0.3299999237060547,1,0.010804340145521785,1.4888928448813068,8.039999961853027,1.137934663220261,8.310000419616701,-1.9411916502578352,8.149999618530272,0.010804340145521785
3034,2011-10-19,8.170000076293945,8.329999923706055,8.159999847412111,8.329999923706055,151042.0,-0.019207664931277013,1.1250029802350587,-0.42105210322768566,52.073735250466825,59.20788132057475,-0.11267517128430704,-0.32248088858682866,-0.2621720050026157,0.26477008546909175,8.070520237784025,0.17000007629394354,0.11883376840528914,0.2550000905990597,-0.28089069648803644,0.7908908776861558,-0.012945302944489256,0.5229454841426078,-0.4620061225429106,60.34486869289779,-1.415648605765952,0.2679453935435482,10,-0.08000016212463379,-0.3450002670288095,-0.39750003814697266,0.10500001907348633,-0.1400003433227539,2,0.031823773127769295,1.3913029055966126,8.329999923706055,1.4888928448813068,8.039999961853027,1.137934663220261,8.310000419616701,0.031823773127769295
3035,2011-10-20,7.949999809265138,8.060000419616701,7.6500000953674325,7.989999771118164,598620.0,-0.02692781701032787,3.5555272987363105,0.24999999999999445,51.83485957591265,59.25743378947084,0.12168970339778173,-0.06900178516990252,-0.04271885663802788,0.4651024284383771,8.090612113052764,0.5199999809265128,0.156482172673166,0.011499834060670011,-0.4837523549784537,0.5067520230997937,-0.2361262604588914,0.2591259285802323,0.44999980926513405,39.9999872843345,-20.116956362810747,0.24762609451956188,10,0.07500004768371493,-0.12500000000000178,-0.10249996185302823,0.32500028610229403,0.06000041961669833,3,0.050314538591361924,1.1250029802350587,8.170000076293945,1.3913029055966126,8.329999923706055,1.4888928448813068,8.039999961853027,0.050314538591361924
3036,2011-10-21,8.310000419616701,8.350000381469728,8.029999732971191,8.090000152587889,170391.0,0.04528309672812947,1.1333363003181958,-5.500011920940535,57.31707978952501,59.96660061074779,-0.18923303456773866,-0.3774727013097552,-0.41070028341011255,0.08796629270436362,7.147485848688004,0.40000057220459073,0.18815671776306964,0.32650041580200373,-0.12847329417916598,0.7814741257831743,0.09901356081141799,0.5539872707925886,0.07499920845031305,88.00009918219239,27.86816230826942,0.22748685499058524,10,-0.28500056266784846,-0.48500061035156516,-0.4625005722045916,-0.035000324249269354,0.22999954223632635,4,-0.001203396916591326,3.5555272987363105,7.949999809265138,1.1250029802350587,8.170000076293945,1.3913029055966126,8.329999923706055,-0.001203396916591326
3037,2011-10-24,8.439999580383299,8.449999809265138,8.300000190734862,8.300000190734862,101361.0,0.01564370086669542,-1.142861035422394,0.6363600896452667,66.66664602437763,61.512640105912,-0.26915285977026215,-0.45022104811379826,-0.5437880151398353,-0.05746872236699829,6.070829567023923,0.149999618530277,0.21770833643485066,0.4054996013641343,-0.010520352699520785,0.8215195554277894,0.19748962433230766,0.6135095783959619,-0.7899994850158665,98.74997094272484,31.715072731334672,0.20800997703182741,10,-0.38999962806701305,-0.5899996757507298,-0.5824997425079328,-0.16499948501586736,-0.06999969482421697,0,-0.045023599485693344,1.1333363003181958,8.310000419616701,3.5555272987363105,7.949999809265138,1.1250029802350587,8.170000076293945,-0.045023599485693344
3038,2011-10-25,8.350000381469728,8.510000228881836,8.300000190734862,8.479999542236326,117461.0,-0.01066341272371052,1.2105205039401883,-0.928569482288803,60.90909839661396,60.70456073792679,-0.13889086282566865,-0.3340304385042625,-0.4586316385658291,0.01721293393068457,5.476264115542091,0.21000003814697443,0.24805441425878083,0.28800039291382085,-0.13539943134128585,0.7114002171689275,0.0763004807862675,0.4997003050413742,-0.6840002918243417,81.39536946834347,10.91058399579508,0.21169991212755315,10,-0.27000021934509455,-0.47000026702881037,-0.49250054359436213,-0.0750002861022967,0.2699995040893537,1,-0.03353301483277604,-1.142861035422394,8.439999580383299,1.1333363003181958,8.310000419616701,3.5555272987363105,7.949999809265138,-0.03353301483277604
3039,2011-10-26,8.439999580383299,8.590000152587889,8.210000038146973,8.300000190734862,137087.0,0.010778346682869255,-1.3750029802350963,-1.0769253341549951,61.26125158596694,59.85830593479235,-0.21374330982045286,-0.3938151984624412,-0.55671864320243,-0.0872569631675919,4.949171378075984,0.3800001144409162,0.2800918493046449,0.3459996223449693,-0.09056110822917418,0.7825603529191119,0.12771925705789755,0.564279987632041,-0.7402394851684546,84.04249329003918,11.568007561007278,0.2182803652870714,10,-0.31999945640563787,-0.5199995040893546,-0.6024997234344474,-0.16499948501586736,0.07000064849853693,2,-0.05213265429609382,1.2105205039401883,8.350000381469728,-1.142861035422394,8.439999580383299,1.1333363003181958,8.310000419616701,-0.05213265429609382
3040,2011-10-27,8.899999618530273,8.979999542236328,8.600000381469728,8.600000381469728,253877.0,0.05450237689775861,-1.5333341810460108,2.1428610354223308,69.73179824633519,59.70738913679205,-0.6215281046772372,-0.831884226300442,-1.0070551991763566,-0.5560063044051926,5.403859334755024,0.5399999618530291,0.317862058438231,0.7649996757507331,0.19910968898959958,1.3308896625118658,0.48205468237016724,1.0479446691313,-1.1468251198730464,91.57895370863939,16.263557832743885,0.28294499338056645,10,-0.5849997997283936,-0.7849998474121094,-1.0624997615814218,-0.6249995231628418,-0.17999935150146484,3,-0.0977528003200917,-1.3750029802350963,8.439999580383299,1.2105205039401883,8.350000381469728,-1.142861035422394,8.439999580383299,-0.0977528003200917
3041,2011-10-28,8.75,9.0,8.670000076293945,8.899999618530273,258580.0,-0.016853890444890163,-1.1290354336764516,-0.500000000000003,65.05576603560468,60.71358631664421,-0.4498582935566908,-0.6456813198553988,-0.8434554334028395,-0.41651539933686976,5.869175995411511,0.3299999237060547,0.30275972035551124,0.5710000514984124,-0.0429396928939898,1.1849397958908146,0.2640301793022122,0.8779699236946135,-0.8986794978564445,68.35442885166742,-6.711656042532013,0.3069698721962009,10,-0.4249999523162842,-0.625,-0.9300000667572021,-0.47499990463256836,-0.010000228881835938,4,-0.08457140241350447,-1.5333341810460108,8.899999618530273,-1.3750029802350963,8.439999580383299,1.2105205039401883,8.350000381469728,-0.08457140241350447
3042,2011-10-31,8.279999732971191,8.729999542236326,8.270000457763674,8.649999618530272,606972.0,-0.053714316231863846,-1.3589791242300304,2.4666721767989404,54.51612555893785,59.9295956070823,0.06455473825583269,-0.15778014283374553,-0.3698717335896866,0.040934784325319384,6.185962829829844,0.47999954223632635,0.2793893155042717,0.08449978828430105,-0.521208920845087,0.6902084974136891,-0.21835456628039296,0.38735414284899505,-0.31381128104199174,8.860721291685529,-61.8734830820115,0.30285435456469395,10,0.045000314712524414,-0.11999964714050293,-0.5699999332427987,-0.004999637603759766,0.38000011444091975,0,0.031400994838986174,-1.1290354336764516,8.75,-1.5333341810460108,8.899999618530273,-1.3750029802350963,8.439999580383299,0.031400994838986174
3043,2011-11-01,8.109999656677246,8.260000228881836,8.050000190734862,8.220000267028809,119180.0,-0.02053141084256327,1.2105205039401883,0.29729903885064307,48.53419932354349,59.53631383742415,0.22357750380344932,0.04940686397560512,-0.20044641764030224,0.19934455533844897,6.465964125262097,0.2299995422363299,0.22944204632583087,-0.10750026702880788,-0.6627004959702454,0.4476999619126296,-0.38510038149952663,0.17009984744191087,0.8900003433227539,6.315734525125483,-60.540491030986836,0.2776001144707187,11,0.21500039100646973,0.16000032424926758,-0.3999998569488534,0.16500043869018555,0.3600006103515625,1,0.03205921576923476,-1.3589791242300304,8.279999732971191,-1.1290354336764516,8.75,-1.5333341810460108,8.899999618530273,0.03205921576923476
3044,2011-11-02,8.239999771118164,8.25,8.039999961853027,8.090000152587889,237697.0,0.01602960788461738,1.470587575312188,-1.3636253294493157,51.42857402360393,59.49117099827873,0.11683780406912803,-0.05423308201146604,-0.3250092254015584,0.05711504219227592,6.769893324928377,0.21000003814697266,0.24296956673000736,0.003999853134155629,-0.5265568789649855,0.5345565852332959,-0.26127851291541404,0.2692782191837262,0.7410002326965337,20.833312637276943,-44.35750705214255,0.2652783660495703,11,0.27500009536743164,0.05000019073486328,-0.5299999713897714,0.03500032424926758,0.23000049591064453,2,0.04611652002380473,1.2105205039401883,8.109999656677246,-1.3589791242300304,8.279999732971191,-1.1290354336764516,8.75,0.04611652002380473
3045,2011-11-03,8.550000190734862,8.579999923706055,8.119999885559082,8.119999885559082,130010.0,0.03762141119266449,-1.139533542697965,2.8666759915058733,53.63636100916102,59.08220224490496,-0.1107484921210844,-0.33327799241513567,-0.6174761340286894,-0.263436294083748,7.029295965864882,0.46000003814697266,0.22536628902220812,0.2835002660751318,-0.24554154183517873,0.8125420739854432,0.01897936211997653,0.548021170030287,0.39335981140136944,53.125021730859025,-8.772803700419395,0.2645209039551557,11,-0.030000209808347833,-0.22500014305114568,-0.8400003910064688,-0.27500009536742986,-0.31000041961669744,3,-0.00467835800709937,1.470587575312188,8.239999771118164,1.2105205039401883,8.109999656677246,-1.3589791242300304,8.279999732971191,-0.00467835800709937
3046,2011-11-04,8.380000114440918,8.699999809265138,8.210000038146973,8.579999923706055,119306.0,-0.019883049415386322,1.227273810994565,-0.465115505402674,55.312504284085385,57.820630940428046,0.07847806221975162,-0.12976400602679306,-0.43349073289146745,-0.1010910044086728,7.007523386451689,0.48999977111816584,0.2438568023180423,0.08800017833709717,-0.40875134577389716,0.5847517024480915,-0.1603755837184,0.33637594039259433,0.5272254860839851,49.275414399385355,-15.276216906538735,0.24837576205549722,11,0.1399998664855957,-0.05500006675720215,-0.6875002384185791,-0.10500001907348633,0.2699995040893537,4,0.04057281001726731,-1.139533542697965,8.550000190734862,1.470587575312188,8.239999771118164,1.2105205039401883,8.109999656677246,0.04057281001726731
3047,2011-11-07,8.319999694824219,8.390000343322754,8.199999809265138,8.380000114440918,58805.0,-0.007159954510418509,3.7499612574057517,0.30000238418806474,49.831645939497854,56.58980288963737,0.13372949465333228,-0.041988040379642655,-0.3631376558550379,-0.04917198382947241,6.974230038239389,0.1900005340576154,0.2812830003003768,0.00899977684020925,-0.45931859212685033,0.4773181458072697,-0.22515940764332143,0.24315896132373993,0.5525368801538093,42.42421177354554,-18.378180957350594,0.23415918448353018,11,0.20000028610229492,0.00500035285949707,-0.6149997711181641,-0.04499959945678711,0.039999961853027344,0,0.0504807802523386,1.227273810994565,8.380000114440918,-1.139533542697965,8.550000190734862,1.470587575312188,8.239999771118164,0.0504807802523386
3048,2011-11-08,8.300000190734862,8.539999961853027,8.289999961853027,8.300000190734862,111877.0,-0.002403786637371952,-23.999427808511022,-0.0,52.29682264583049,55.593755229622204,0.16303552515764075,0.0017276814659954454,-0.3373177456111076,-0.034578127234572875,7.322202801115071,0.25,0.2763326757131388,-0.025999736785889738,-0.47101422245745717,0.4190147488856777,-0.24850697962167345,0.19650750604989398,0.539234919718167,39.3939831806487,-20.579533245316284,0.22250724283578388,11,0.21999979019165217,0.024999856948854315,-0.5950002670288068,-0.025000095367429864,0.30000019073486683,1,0.0433734516149904,3.7499612574057517,8.319999694824219,1.227273810994565,8.380000114440918,-1.139533542697965,8.550000190734862,0.0433734516149904
3049,2011-11-09,8.229999542236326,8.510000228881836,8.159999847412111,8.439999580383299,148959.0,-0.008433812878302804,-1.000005449576462,-100.0,55.22387687919253,53.98176396660635,0.22363233953241135,0.07809504485209295,-0.26799292070693426,0.032429035855214394,7.131892943336101,0.3500003814697248,0.23366583885324665,-0.09750037193298589,-0.5409260398624252,0.3459252959964525,-0.3192132058977055,0.12421246203173375,0.5772661622727018,18.965460542541738,-41.73620468649918,0.22171283396471939,11,0.2900004386901873,0.09500050544738947,-0.5249996185302717,-0.014999389648435724,0.14000034332275568,2,0.029161693577356873,-23.999427808511022,8.300000190734862,3.7499612574057517,8.319999694824219,1.227273810994565,8.380000114440918,0.029161693577356873
3050,2011-11-10,8.220000267028809,8.380000114440918,8.100000381469728,8.149999618530272,106524.0,-0.0012149788291240249,-2.2941315067571457,-0.3333363608703042,48.06866460923874,52.094308252565696,0.14195830454664815,0.09866614802347584,-0.2597667245883333,0.038547929419738836,6.701644344269901,0.27999973297118963,0.21397973551904137,-0.11099967956542933,-0.5496050887990105,0.3276057296681518,-0.3303023841822199,0.10830302505136125,0.5565748077739787,19.999999999999705,-35.70989581053328,0.21930270461679052,11,0.16499948501586914,0.10499978065490723,-0.5150003433227539,-0.02500009536743164,0.36999988555908025,3,0.03041362431614192,-1.000005449576462,8.229999542236326,-23.999427808511022,8.300000190734862,3.7499612574057517,8.319999694824219,0.03041362431614192
3051,2011-11-11,8.460000038146973,8.5,8.270000457763674,8.300000190734862,38666.0,0.029197051498991433,-1.0909114553982646,2.2856909306412394,50.409845676647976,51.63805493231127,-0.16036846959564421,-0.13651925450125546,-0.4929844932724716,-0.20190029962017775,6.536257161103748,0.2799997329711914,0.19129166410695397,0.12150011062622035,-0.32070843698378226,0.563708658236223,-0.09960416317878185,0.34260438443122254,0.28711203213782355,81.81818181818174,30.249162093764497,0.22110427380500153,11,-0.09000015258789062,-0.13499999046325684,-0.7475000619888306,-0.2799997329711914,0.5299997329711914,4,-0.026004759578818648,-2.2941315067571457,8.220000267028809,-1.000005449576462,8.229999542236326,-23.999427808511022,8.300000190734862,-0.026004759578818648
3052,2011-11-14,8.539999961853027,8.569999694824219,8.449999809265138,8.510000228881836,72740.0,0.009456255714577644,1.6666878596178516,0.18749850988245745,53.90945742981168,52.23530583300774,-0.22306667244657774,-0.18671266073203086,-0.5596525445688147,-0.2809300180317926,6.9448661292305784,0.11999988555908025,0.0994201171069804,0.17650003433227468,-0.2509415424288406,0.60394161109339,-0.037220754048282956,0.3902208227128323,0.17882762409449882,93.61706876610594,43.92806833276225,0.2137207883805574,11,-0.1700000762939453,-0.21499991416931152,-0.7725000381469727,-0.3599996566772461,0.6599998474121094,0,0.01288052191669764,-1.0909114553982646,8.460000038146973,-2.2941315067571457,8.220000267028809,-1.000005449576462,8.229999542236326,0.01288052191669764
3053,2011-11-15,8.420000076293945,8.5,8.300000190734862,8.399999618530272,65166.0,-0.01405150891043383,1.2222163353537263,0.6666878596179503,49.59350602074749,52.03140938824591,-0.060869946753907556,-0.06284665684906088,-0.425828419222003,-0.1617655664807156,7.131248267066299,0.23999977111816584,0.023258486026117353,0.05200014114379847,-0.3758512712135005,0.47985155350109654,-0.161925565034851,0.26592584732244795,0.27167440468980075,68.0851409208042,21.802193169167552,0.21392570617864914,11,-0.019999980926511896,-0.09500002861022949,-0.6425001621246338,-0.23999977111816406,0.7799997329711914,1,-0.0071259405074861615,1.6666878596178516,8.539999961853027,-1.0909114553982646,8.460000038146973,-2.2941315067571457,8.220000267028809,-0.0071259405074861615
3054,2011-11-16,8.430000305175781,8.460000038146973,8.289999961853027,8.420000076293945,74684.0,0.0011876756284112666,3.85716621253406,0.4999999999999556,38.30847612350885,50.32831106761789,-0.04591246914053215,-0.055199711840629107,-0.4251493545305287,-0.17686269748273986,7.3163650911038935,0.1700000762939453,0.01256819634471995,0.049000358581542613,-0.3692113841471798,0.467212101310265,-0.1601055127828186,0.2581062299459038,0.23560719504273564,70.21285230201072,28.43433947430575,0.2091058713643611,11,-0.030000209808347833,-0.10500025749206543,-0.6300003528594971,-0.25,0.8199996948242188,2,0.02016608186711122,1.2222163353537263,8.420000076293945,1.6666878596178516,8.539999961853027,-1.0909114553982646,8.460000038146973,0.02016608186711122
3055,2011-11-17,8.350000381469728,8.489999771118164,8.300000190734862,8.439999580383299,83365.0,-0.00948990756939061,1.0000000000000187,-8.999713904252935,39.69073431918981,48.592558849296154,0.0030552981329670104,0.059346479961162046,-0.3358243172619968,-0.1051910328085004,5.920674312091985,0.18999958038330256,0.03696012656379288,-0.050999593734738724,-0.4174849995226868,0.31548581205320936,-0.23424229662871277,0.13224310915923532,0.2905828172141689,26.66670905229979,-11.26474341810567,0.18324270289397376,11,-0.015000343322755683,-0.02500033378601252,-0.47000026702881126,-0.36500024795532404,0.5299997329711896,3,0.002395150080919395,3.85716621253406,8.430000305175781,1.2222163353537263,8.420000076293945,1.6666878596178516,8.539999961853027,0.002395150080919395
3056,2011-11-18,8.300000190734862,8.460000038146973,8.279999732971191,8.300000190734862,131772.0,-0.00598804652103091,-7.999809269502992,-0.0,50.65790959672131,48.68436592232098,0.04527528757167687,0.11442573199489026,-0.27559824029433777,-0.06676847632129146,5.519325251204624,0.18000030517578125,0.04103991304544685,-0.10049977302551483,-0.4675348099966019,0.26653526394557225,-0.28401729151105926,0.0830177454600296,0.3165596784758016,6.896710480881503,-33.2780773065451,0.18351751848554376,11,0.03499984741211115,0.024999856948854315,-0.3949999809265119,-0.5450000762939435,0.7899999618530291,4,0.034939753637204696,1.0000000000000187,8.350000381469728,3.85716621253406,8.430000305175781,1.2222163353537263,8.420000076293945,0.034939753637204696
3057,2011-11-21,8.060000419616701,8.390000343322754,8.060000419616701,8.380000114440918,157163.0,-0.028915634409992896,-1.0625014901175522,-100.0,48.427697098671146,48.25446308374772,0.2732508944061891,0.34203348036441206,-0.021180600969687546,0.1582244791394114,5.599326379779785,0.3299999237060529,0.005556141769000433,-0.3214995861053449,-0.718078287120683,0.0750791149099923,-0.5197889366130131,-0.12321023559767674,0.5334970532996568,0.0,-42.62122732944839,0.19828935050766863,11,0.254999637603758,0.2649996280670148,-0.14500045776367365,-0.305000305175783,0.9499998092651349,0,0.11538452891863371,-7.999809269502992,8.300000190734862,1.0000000000000187,8.350000381469728,3.85716621253406,8.430000305175781,0.11538452891863371
3058,2011-11-22,8.069999694824219,8.25,7.949999809265138,8.189999580383299,171822.0,0.0012406047998683167,1.4999940395535154,0.3749999999999965,44.217681778843435,47.03155251704227,0.25389478432441415,0.32673349875478763,-0.01602616372008825,0.13424187695324008,6.005351226420531,0.3000001907348624,-0.025970245457553887,-0.2975002765655521,-0.7178196694351175,0.12281911630401332,-0.5076599730003348,-0.0873405801307694,0.501357877649605,22.222202599292388,-22.198538200229834,0.2101596964347829,11,0.19000005722045898,0.25500035285949707,-0.13249993324279785,-0.3149995803833008,1.0900001525878906,1,0.1400248026236799,-1.0625014901175522,8.060000419616701,-7.999809269502992,8.300000190734862,1.0000000000000187,8.350000381469728,0.1400248026236799
3059,2011-11-23,8.0,8.180000305175781,7.920000076293945,8.020000457763674,168477.0,-0.008674064122841774,-1.8888865341414827,0.16667064031345852,27.642243013552246,44.76195011752155,0.3216645037762955,0.38164659821060454,0.06153392646516487,0.18954956334918016,6.180206113177821,0.26000022888183594,-0.03471616455834692,-0.34549999237060547,-0.7948960587427454,0.10389607400153444,-0.5701980255566763,-0.12080195918453462,0.5340761066813027,14.035081848723749,-28.074908262366222,0.22469803318607,11,0.24499988555908203,0.3250000476837158,-0.04250013828277588,-0.24499988555908203,1.1499996185302734,2,0.1499999761581421,1.4999940395535154,8.069999694824219,-1.0625014901175522,8.060000419616701,-7.999809269502992,8.300000190734862,0.1499999761581421
3060,2011-11-24,8.029999732971191,8.159999847412111,7.940000057220459,7.989999771118164,72751.0,0.0037499666213989258,-2.1428678474114697,-1.9999523173753708,33.94491078318656,42.93251290713695,0.29265463951742987,0.2984272880263994,0.034763391480604255,0.14216869626108775,6.164716103892102,0.21999979019165217,-0.05111980571821739,-0.27200026512145925,-0.6595758616761387,0.11557533143322019,-0.46578806339879897,-0.07821246684411953,0.4549502912791219,20.370308231092967,-19.972701603850478,0.19378779827733988,11,0.21500015258789062,0.2950003147125244,-0.07249987125396729,-0.27499961853027344,1.2300004959106445,3,0.15193029982547634,-1.8888865341414827,8.0,1.4999940395535154,8.069999694824219,-1.0625014901175522,8.060000419616701,0.15193029982547634
3061,2011-11-25,8.010000228881836,8.130000114440918,7.800000190734862,8.079999923706055,61924.0,-0.002490598350487816,2.882350301248762,-1.7499940395298381,35.23808312791434,40.85791576248168,0.2705612403480835,0.2742039159291991,0.05718151883181122,0.1492844610486923,6.246647430805703,0.3299999237060556,-0.07325267412815428,-0.2549997806549076,-0.6016227017878251,0.09162314047801079,-0.4283112412213672,-0.08168832008844795,0.4297537995319676,35.59321759932767,-4.301200087977023,0.173311460566459,11,0.1399998664855957,0.3899998664855957,-0.08500039577484131,-0.17500019073486328,1.2100000381469709,4,0.108614214818884,-2.1428678474114697,8.029999732971191,-1.8888865341414827,8.0,1.4999940395535154,8.069999694824219,0.108614214818884
3062,2011-11-28,8.539999961853027,8.539999961853027,8.140000343322754,8.180000305175781,88264.0,0.06616725565876513,1.2222222222222223,-5.142874659400545,57.69231239485121,41.75778313738209,-0.2899274626719688,-0.24803543073061718,-0.45903301844578337,-0.38298364759358705,6.148094263071161,0.5299997329711914,-0.05870384776748594,0.261999940872192,-0.1058445231210623,0.6298444048654464,0.07807770887556487,0.4459221728688192,-0.739999771118165,100.0,57.561996031860886,0.18392223199662702,11,-0.36999988555908203,-0.1399998664855957,-0.6150001287460327,-0.7049999237060547,0.7100000381469727,0,0.06440283292642102,2.882350301248762,8.010000228881836,-2.1428678474114697,8.029999732971191,-1.8888865341414827,8.0,0.06440283292642102
3063,2011-11-29,8.369999885559082,8.590000152587889,8.25,8.520000457763674,140017.0,-0.019906332207647703,1.344828946979006,-0.4166686534900589,54.21688546637926,43.52538417547881,-0.14278070349772243,-0.060668571842413144,-0.279840359142824,-0.21642319326071835,5.531467999870278,0.34000015258788885,-0.07296107513762706,0.07899985313415492,-0.28216207519545655,0.4401617814637655,-0.10158111103065082,0.25958081729896065,-0.5699996948242196,72.15186358835088,25.639943086957956,0.18058096416480543,11,-0.17499971389770685,0.03000020980834961,-0.419999957084654,-0.5199999809265128,0.5900001525878906,1,0.0764636023982459,1.2222222222222223,8.539999961853027,2.882350301248762,8.010000228881836,-2.1428678474114697,8.029999732971191,0.0764636023982459
3064,2011-11-30,8.619999885559082,8.649999618530272,8.239999771118164,8.350000381469728,185625.0,0.029868578664060674,1.4848553155949518,-1.7999898275127302,60.526318431234,45.84044907681706,-0.405653789529806,-0.2959117909866613,-0.5169084653364031,-0.470040718102549,4.925446328170481,0.4099998474121076,-0.09951157647041775,0.30999984741210973,-0.07879047088711744,0.6987901657113378,0.11560468826249526,0.5043950065617242,-0.7883996963500985,96.4706172745318,44.67990781839666,0.19439515914961403,11,-0.39499998092651545,-0.2199997901916504,-0.6399997472763062,-0.7399997711181641,0.3299999237060547,2,0.0626450080072134,1.344828946979006,8.369999885559082,1.2222222222222223,8.539999961853027,2.882350301248762,8.010000228881836,0.0626450080072134
3065,2011-12-01,8.510000228881836,8.699999809265138,8.399999618530272,8.619999885559082,96564.0,-0.012760981222462275,1.2222277166522408,-0.4074068841283604,51.41243668429081,45.92428541988034,-0.30236866533597784,-0.1992796525264673,-0.3820933213235236,-0.3619398732863175,5.3499918967741245,0.30000019073486683,-0.10819824414043211,0.20200018882751536,-0.18197351732260714,0.585973894977637,0.010013335752454111,0.3939870419025766,-0.6292960739135749,78.8889265649271,29.62018826714113,0.1919868530750608,12,-0.26000022888183594,-0.1100001335144043,-0.4900001287460327,-0.5900001525878915,0.5500001907348633,3,0.07520556667864264,1.4848553155949518,8.619999885559082,1.344828946979006,8.369999885559082,1.2222222222222223,8.539999961853027,0.07520556667864264
3066,2011-12-02,8.720000267028809,8.850000381469727,8.619999885559082,8.720000267028809,106441.0,0.02467685458271318,-1.2999961853172863,-0.0,54.73685584241669,46.62530305807429,-0.499001739898727,-0.40317257267876094,-0.562069351741318,-0.5710401546944261,5.734660006895289,0.3400001525878906,-0.08475886392651155,0.3950002193450928,-0.030279937095953002,0.8202803757861377,0.18236014112457077,0.6076402975656148,-0.7737524597167971,81.69012571038658,36.46012525789258,0.21264007822052253,12,-0.39499998092651367,-0.32000017166137695,-0.5050004720687866,-0.6050004959106445,0.5900001525878906,4,0.06192659923358268,1.2222277166522408,8.510000228881836,1.4848553155949518,8.619999885559082,1.344828946979006,8.369999885559082,0.06192659923358268
3067,2011-12-05,8.739999771118164,8.84000015258789,8.5,8.84000015258789,181817.0,0.002293521040931168,5.799977111903718,-100.0,58.88889359839869,48.25543770469153,-0.46086430687125635,-0.4111745296484095,-0.5515158087070375,-0.5876193899513424,6.0063243981736445,0.3400001525878906,-0.057976289067454445,0.39399971961975133,-0.06996035537866163,0.8579597946181652,0.16201968212054396,0.6259797571189587,-0.7033767063903813,81.96713110038272,37.99115411677729,0.23198003749920687,12,-0.41499948501586914,-0.41499948501586914,-0.5149997472763062,-0.6149997711181641,0.5600004196166992,0,0.05491996664540344,-1.2999961853172863,8.720000267028809,1.2222277166522408,8.510000228881836,1.4848553155949518,8.619999885559082,0.05491996664540344
3068,2011-12-07,8.659999847412111,8.800000190734863,8.550000190734862,8.800000190734863,77367.0,-0.009153309588224134,2.5714198132165564,1.3999980926586253,56.14973016583767,51.422936277167686,-0.32226074255647674,-0.3191863339676555,-0.453512920041776,-0.5071844264084095,5.876367497868624,0.2500000000000018,-0.05413145378631512,0.29599981307983647,-0.18794883908280902,0.779948465242482,0.05402548699851373,0.5379741391611592,-0.5420390510101338,68.85240263151341,27.030498719045028,0.2419743260813226,12,-0.33499956130981623,-0.33499956130981623,-0.417499780654909,-0.5349998474121112,0.5900001525878888,2,0.06812934907431889,5.799977111903718,8.739999771118164,-1.2999961853172863,8.720000267028809,1.2222277166522408,8.510000228881836,0.06812934907431889
3069,2011-12-08,8.470000267028809,8.770000457763674,8.390000343322754,8.699999809265138,56048.0,-0.021939905742617394,1.0540500136606992,1.6428498443471429,53.03030521964164,53.54353565899603,-0.06546475195655965,-0.11624451430876093,-0.24734700428524548,-0.318329238066827,5.93221850051542,0.38000011444091975,-0.030605384375187228,0.09400019645690882,-0.38785582379950156,0.5758562167133183,-0.14692781367129548,0.33492820658511313,-0.27883551212005564,17.391286319957707,-25.259253664393135,0.24092801012820478,12,-0.14499998092651367,-0.14499998092651367,-0.17250025272369385,-0.3450002670288086,0.8299999237060547,3,0.057851210822930765,2.5714198132165564,8.659999847412111,5.799977111903718,8.739999771118164,-1.2999961853172863,8.720000267028809,0.057851210822930765
3070,2011-12-09,8.470000267028809,8.649999618530272,8.319999694824219,8.319999694824219,106624.0,0.0,-3.399982198147312,-0.6521776989036819,54.404155062784554,55.67309920731494,0.003925839600368519,-0.10177277085120551,-0.23987396339654943,-0.33018323906478386,6.2633275118498695,0.3299999237060529,0.0028675137607176993,0.08150019645690953,-0.3962698238514353,0.5592702167652543,-0.15738481369726287,0.32038520661108194,-0.21295194946395846,28.301958088767172,-18.091651027117408,0.23888501015417263,12,0.02500009536743164,-0.14499998092651367,-0.06750035285949707,-0.3450002670288086,1.0699996948242188,4,0.056670546293230206,1.0540500136606992,8.470000267028809,2.5714198132165564,8.659999847412111,5.799977111903718,8.739999771118164,0.056670546293230206
3071,2011-12-12,8.239999771118164,8.479999542236326,8.239999771118164,8.470000267028809,77223.0,-0.027154721211281152,-1.0869500317199532,-1.533330790211524,54.687489910657426,55.339230042404516,0.30171089354698033,0.11689399600833639,0.0018509901204417645,-0.11892336297682249,6.3574905379754965,0.2399997711181623,0.06371182276531862,-0.13750028610229492,-0.6184587592305437,0.3434581870259539,-0.37797952266641843,0.10297895046182859,0.6100006103515625,0.0,-50.10319568065311,0.2404792365641244,12,0.30500030517578125,0.08500051498413086,0.18250024318695068,-0.11499977111816406,1.2100000381469727,0,0.0995146445722852,-3.399982198147312,8.470000267028809,1.0540500136606992,8.470000267028809,2.5714198132165564,8.659999847412111,0.0995146445722852
3072,2011-12-13,8.649999618530272,8.869999885559082,8.229999542236326,8.229999542236326,282143.0,0.04975726441755368,-2.047620128882257,-1.826083350955538,62.50001027667266,56.259577243548236,-0.10174406735519526,-0.29981403808516305,-0.3939974639479171,-0.5440329137528277,6.3505078030082736,0.6400003433227557,0.12511249936731694,0.26699957847595,-0.2241901258640766,0.7581892828159758,0.021404726305936705,0.5125944306459633,-0.4099998474121076,65.62497671694794,11.499520898535877,0.24559485217001295,12,-0.09999990463256658,-0.314999580383299,-0.22749960422515692,-0.5249996185302717,0.8500003814697283,1,0.07630067401073126,-1.0869500317199532,8.239999771118164,-3.399982198147312,8.470000267028809,1.0540500136606992,8.470000267028809,0.07630067401073126
3073,2011-12-14,8.359999656677246,8.630000114440918,8.279999732971191,8.569999694824219,122009.0,-0.033526008629154114,1.1212087934318022,-0.5,57.08661284284901,55.87738773372768,0.2086276060182506,-0.015325373890345162,-0.08389755327063853,-0.2698646768220492,6.834875650039004,0.36999988555908025,0.18419944746016448,-0.02000036239624059,-0.510971432242167,0.47097070744968583,-0.2654858973192038,0.22548517252672262,-0.13000011444091975,20.312506984915785,-37.277848979891985,0.24548553492296324,12,0.19000005722045898,-0.024999618530273438,0.06250035762786865,-0.2349996566772461,1.170000076293947,2,0.11244025988766948,-2.047620128882257,8.649999618530272,-1.0869500317199532,8.239999771118164,-3.399982198147312,8.470000267028809,0.11244025988766948
3074,2011-12-15,8.600000381469728,8.630000114440918,8.229999542236326,8.359999656677246,162624.0,0.028708221847926874,1.6666687859415898,-1.142860386646754,60.3636517485365,56.87196718531054,-0.038563783173618305,-0.25501168779863725,-0.30704266051619733,-0.5231848901490235,7.309568197947789,0.4000005722045916,0.17801151033493134,0.21150035858154403,-0.2889110382382718,0.7119117554013608,-0.03870533982836477,0.46170605699145284,0.2699995040893537,57.81260011712346,-4.300536078427307,0.25020569840990825,12,-0.05000066757202326,-0.2650003433227557,-0.1775003671646136,-0.47500038146972834,0.8299999237060511,3,0.07558134763933433,1.1212087934318022,8.359999656677246,-2.047620128882257,8.649999618530272,-1.0869500317199532,8.239999771118164,0.07558134763933433
3075,2011-12-16,8.369999885559082,8.659999847412111,8.359999656677246,8.579999923706055,327564.0,-0.02674424252424734,-1.6086916860511074,-0.8749975164806281,56.08107520334044,57.021324892079846,0.18940743575929808,-0.024702569627901738,-0.06476830660699662,-0.30797654651450657,7.747494841193103,0.30000019073486506,0.185721330819149,-0.01950011253356898,-0.5196674471648297,0.48066722209769175,-0.26958377984919935,0.23058355478206138,0.48719999313354556,21.875041909493593,-41.79191675477317,0.2500836673156303,12,0.17999982833862305,-0.034999847412109375,0.052500128746032715,-0.24499988555908203,1.109999656677246,4,0.11111114909097286,1.6666687859415898,8.600000381469728,1.1212087934318022,8.359999656677246,-2.047620128882257,8.649999618530272,0.11111114909097286
3076,2011-12-19,8.590000152587889,8.600000381469728,8.359999656677246,8.359999656677246,123091.0,0.026284381127457124,-1.0869583245222463,-1.0952402577644886,50.94339962148131,56.13849222797791,-0.05696286760593772,-0.2338525450940221,-0.2674285729387602,-0.5410011625108471,8.280166643708183,0.24000072479248225,0.16385316302857333,0.18600015640258682,-0.3200225329252895,0.692022845730464,-0.06701118826135222,0.43901150106652587,0.25465571937561293,56.250065192545094,-2.704475162432402,0.25301134466393854,12,-0.04000043869018377,-0.2550001144409162,-0.23500025272369207,-0.46500015258788885,0.9099998474121112,0,0.11059368945167414,-1.6086916860511074,8.369999885559082,1.6666687859415898,8.600000381469728,1.1212087934318022,8.359999656677246,0.11059368945167414
3077,2011-12-20,8.989999771118164,9.010000228881836,8.569999694824219,8.590000152587889,252402.0,0.046565728920245464,1.0,1.7391250264333284,60.76388647434898,56.651176262256946,-0.46686664725212523,-0.5909024577875002,-0.6473393070167397,-0.9491169610026446,8.823032874258825,0.4400005340576172,0.18193241587737852,0.5394998073577888,-0.0030274479161658263,1.0820270626317425,0.2682361797208124,0.8107634349947652,-0.7600002288818377,97.43584100551419,38.49209038526887,0.271263627636977,12,-0.36999988555908203,-0.5849995613098145,-0.6424998044967651,-0.8649997711181641,0.4099998474121094,1,0.0511679699508778,-1.0869583245222463,8.590000152587889,-1.6086916860511074,8.369999885559082,1.6666687859415898,8.600000381469728,0.0511679699508778
3078,2011-12-21,9.199999809265137,9.229999542236328,8.920000076293945,8.989999771118164,408586.0,0.023359292935872134,1.2962965579358212,0.5250005960470139,60.211265713798326,57.44906076160769,-0.6618085220502543,-0.7503773411314736,-0.8363303260624431,-1.159068897458182,9.244841655573238,0.3099994659423828,0.18258913350803851,0.6929998397827148,0.08581137364235758,1.3001883059230712,0.3894056067125362,0.9965940728528935,-0.9544002532958995,97.00002670288086,41.03501743459933,0.30359423307017835,12,-0.4700002670288086,-0.684999942779541,-0.8524998426437378,-1.0749998092651367,0.029999732971191406,2,0.0326087170602698,1.0,8.989999771118164,-1.0869583245222463,8.590000152587889,-1.6086916860511074,8.369999885559082,0.0326087170602698
3079,2011-12-22,9.199999809265137,9.210000038146973,9.010000228881836,9.15999984741211,376696.0,0.0,5.666613685130732,0.1904759742235503,62.63735265647155,58.363860494239574,-0.6116946009049435,-0.6913107219074561,-0.8213357245694297,-1.1537511495686807,9.596983827411854,0.19999980926513672,0.17334537127657512,0.6329998493194573,0.00014174757406770766,1.2658579510648469,0.3165707984467634,0.9494289001921512,-0.9150242538452158,96.55175437731089,41.690085401699285,0.3164290508726947,12,-0.4700002670288086,-0.684999942779541,-0.837499737739563,-1.0749998092651367,0.1400003433227539,3,0.035869557668220864,1.2962965579358212,9.199999809265137,1.0,8.989999771118164,-1.0869583245222463,8.590000152587889,0.035869557668220864
3080,2011-12-23,9.25,9.25,9.130000114440918,9.15999984741211,74252.0,0.005434803453420622,1.666659602424448,2.250005960470162,60.31127624969339,58.988725643021354,-0.6028079426466721,-0.680093995039222,-0.8538392488221884,-1.1904246252259725,10.002674022591949,0.11999988555908203,0.17751808072082653,0.6220000267028816,-0.0278775842611676,1.2718776376669307,0.2970612212208561,0.946938832184907,-0.9272234851074224,100.0,46.527145561227016,0.3249388054820248,12,-0.5100002288818359,-0.7249999046325684,-0.8874999284744263,-1.125,0.3199996948242205,4,0.019459492451435523,5.666613685130732,9.199999809265137,1.2962965579358212,9.199999809265137,1.0,8.989999771118164,0.019459492451435523
3081,2011-12-27,8.880000114440918,9.210000038146973,8.880000114440918,9.1899995803833,85472.0,-0.039999987628008826,-1.1290354336764516,-3.444432670707413,52.39726530720223,57.8661984241913,-0.14804541256096826,-0.2546289697127797,-0.47543947761862526,-0.8081562324204405,9.598505150374633,0.36999988555908203,0.19568256342668278,0.20850014686584473,-0.38085359658165885,0.7978538903133483,-0.08617672485790706,0.5031770185895965,-0.5015901904418953,45.588276542988254,-4.1034310882942435,0.2946768717237522,12,-0.1400003433227539,-0.35500001907348633,-0.5500000715255737,-0.755000114440918,0.7200002670288086,1,0.06756750225933827,1.666659602424448,9.25,5.666613685130732,9.199999809265137,1.2962965579358212,9.199999809265137,0.06756750225933827
3082,2011-12-28,9.09000015258789,9.09000015258789,8.880000114440918,8.960000038146973,94476.0,0.023648652639707057,2.230766973553901,-0.4193559303262802,57.04918268578347,57.86203951785069,-0.3230386704001198,-0.4440798897532261,-0.6657219704306652,-0.9989535628913089,10.585555343249965,0.21000003814697266,0.218681386079421,0.3910001754760746,-0.22331670807223958,1.0053170590243887,0.08384173370191839,0.6981586172502308,-0.6592948240288088,56.756784621610265,9.096804493994924,0.3071584417741567,12,-0.35000038146972656,-0.565000057220459,-0.7600001096725464,-0.9650001525878906,0.5100002288818359,2,0.0451044929075588,-1.1290354336764516,8.880000114440918,1.666659602424448,9.25,5.666613685130732,9.199999809265137,0.0451044929075588
3083,2011-12-29,9.010000228881836,9.06999969482422,8.850000381469727,9.0,62276.0,-0.008800871547100964,2.3846266707747636,0.07692476983457433,59.183668173406446,57.730930231725125,-0.1577264573964534,-0.3306256931887006,-0.5758765703103332,-0.9070467238332913,11.416138027194798,0.23999977111816406,0.26091280701116304,0.2790002346038811,-0.3298087723659435,0.8878092415737058,-0.0254042688810312,0.5834047380887935,-0.5301372200362984,40.0,-11.014177239223898,0.30440450348491194,12,-0.2050004005432129,-0.4850001335144043,-0.6900001764297485,-0.8850002288818359,0.5100002288818359,3,0.04328516978260244,2.230766973553901,9.09000015258789,-1.1290354336764516,8.880000114440918,1.666659602424448,9.25,0.04328516978260244
3084,2011-12-30,9.15999984741211,9.15999984741211,9.0,9.050000190734863,56813.0,0.01664812594004661,1.9090972143953253,10.99971390425329,61.16503775653907,58.295814959858305,-0.24578312722037587,-0.46177082240870426,-0.7089266489012385,-1.0403141931523159,12.190791095823478,0.15999984741210938,0.25499005150849996,0.40199985504150426,-0.2333980368771087,1.0373977469601172,0.08430090908219867,0.7196988010008099,-0.6339286190973041,77.49994039529838,22.637398937700034,0.3176989459593065,12,-0.35500001907348633,-0.6349997520446777,-0.8674999475479126,-1.0349998474121094,0.40999984741211115,4,0.007641888208545611,2.3846266707747636,9.010000228881836,2.230766973553901,9.09000015258789,-1.1290354336764516,8.880000114440918,0.007641888208545611
3085,2012-01-02,9.149999618530273,9.25,9.020000457763672,9.239999771118164,83440.0,-0.0010917280620545977,3.181786655569427,-0.8181857589970782,65.85365124240136,59.95250958440498,-0.12684328027855507,-0.4230553103102963,-0.6746512695668407,-1.0214536721800265,12.935625576333937,0.22999954223632812,0.2876962995901149,0.3599996566772461,-0.2871641391175377,1.0071634524720299,0.036417758779853315,0.6835815545746389,-0.5804926639143559,74.99988079059676,12.65241770048543,0.3235818978973923,1,-0.23999977111816406,-0.6249995231628418,-0.8649996519088745,-1.0249996185302734,0.530000686645506,0,0.020765086555067702,1.9090972143953253,9.15999984741211,2.3846266707747636,9.010000228881836,2.230766973553901,9.09000015258789,0.020765086555067702
3086,2012-01-03,9.260000228881836,9.260000228881836,9.050000190734863,9.199999809265137,106751.0,0.012021925129788391,5.999952316617659,-0.666670198787776,61.86770875620911,60.07515650461167,-0.1472998629193718,-0.5170348466087074,-0.7702036830192185,-1.1276125664948626,13.250350376250847,0.21000003814697266,0.2964882166621443,0.4430002689361565,-0.23613539599812938,1.1221359338704424,0.10343243646901357,0.7825681014032995,-0.6496636915428731,100.0,36.49460686685272,0.33956783246714334,1,-0.2049999237060547,-0.7300000190734863,-0.975000262260437,-1.135000228881836,0.3299999237060547,1,0.03347726331318013,3.181786655569427,9.149999618530273,1.9090972143953253,9.15999984741211,2.3846266707747636,9.010000228881836,0.03347726331318013
3087,2012-01-04,9.220000267028807,9.289999961853027,9.119999885559082,9.25,131664.0,-0.0043196502013326254,2.0909201251918192,-0.4999920527696394,68.53448311298806,60.99995843785496,-0.07961576550847838,-0.4629672179253692,-0.7201133394848718,-1.0822080884669152,14.082916880379138,0.1700000762939453,0.33955256830612157,0.3790002822875955,-0.32224374591973337,1.0802443104949244,0.02837826818393019,0.7296222963912609,-0.5576906343664145,84.09096327700107,14.497287944443372,0.35062201410366484,1,-0.15000009536742986,-0.5050001144409162,-0.9450001716613752,-1.0950002670288068,0.35999965667724965,2,0.04121476176088845,5.999952316617659,9.260000228881836,3.181786655569427,9.149999618530273,1.9090972143953253,9.15999984741211,0.04121476176088845
3088,2012-01-05,9.25,9.279999732971193,9.109999656677246,9.109999656677246,96640.0,0.003253767039299804,-1.4285665628980984,-4.666719649044452,65.40283010681141,61.30723371011496,-0.11373784742477078,-0.4706286549781673,-0.7365646623712401,-1.1068933408474635,14.94179209815999,0.1700000762939471,0.3923200203082615,0.3795000076293942,-0.3391090424365011,1.0981090576952894,0.020195482596445657,0.7388045326623427,-0.5249213344185435,86.20690789149158,14.498290007697094,0.35930452503294796,1,-0.17999982833862305,-0.49000024795532227,-0.9649999141693115,-1.125,0.28999996185302734,3,0.03783787907780822,2.0909201251918192,9.220000267028807,5.999952316617659,9.260000228881836,3.181786655569427,9.149999618530273,0.03783787907780822
3089,2012-01-09,8.960000038146973,9.199999809265137,8.880000114440918,9.1899995803833,508337.0,-0.03135134722735433,1.55999755859375,-1.6428498443471093,63.59447308397166,61.67203335836808,0.1549305751516883,-0.1497127778976246,-0.4390081635342895,-0.8152870115391782,16.052104519469257,0.36999988555908203,0.3758050235430854,0.06500005722045898,-0.6291105561219403,0.7591106705628583,-0.2820552494507407,0.41205536389165864,-0.1784292429383587,19.5121837754352,-56.083469749013744,0.34705530667119994,1,0.1100001335144043,-0.20000028610229492,-0.6624999046325684,-0.8350000381469727,0.5799999237060547,0,0.06250004656612851,-1.4285665628980984,9.25,2.0909201251918192,9.220000267028807,5.999952316617659,9.260000228881836,0.06250004656612851
3090,2012-01-10,8.949999809265137,9.09000015258789,8.930000305175781,8.960000038146973,124417.0,-0.001116096968667435,-5.4000915541313805,0.043479342543910574,59.183664532414966,62.426077716725054,0.13175611146970034,-0.10741564317736874,-0.43624124671407927,-0.7974950644018843,16.967945431937853,0.15999984741210938,0.3446675745805656,0.03099985122680593,-0.6338120458991359,0.6958117483527477,-0.30140609733616586,0.3634057997897777,-0.11758609739208126,17.073102652611208,-58.451044847557725,0.3324059485629709,1,0.12000036239624023,-0.19000005722045898,-0.6374998092651367,-0.8249998092651367,0.6700000762939453,1,0.06927373170636875,1.55999755859375,8.960000038146973,-1.4285665628980984,9.25,2.0909201251918192,9.220000267028807,0.06927373170636875
3091,2012-01-11,9.0600004196167,9.0600004196167,8.970000267028809,9.0,108801.0,0.012290571250927806,1.9999841055392196,-5.999904634751097,52.09582650676166,61.87570480794486,0.05584654500091801,-0.16109337222088804,-0.5475104117826604,-0.8962707963651582,17.64709443699909,0.1100006103515625,0.30717876547859646,0.1000004291534431,-0.4848253031106555,0.6848261614175417,-0.1924124369786071,0.3924132952854933,-0.1818280827456462,43.902529796518394,-27.658174749899615,0.2924128661320493,1,0.009999752044677734,-0.3000006675720215,-0.7350003719329834,-0.9350004196166992,0.6699991226196289,2,0.06843265528074993,-5.4000915541313805,8.949999809265137,1.55999755859375,8.960000038146973,-1.4285665628980984,9.25,0.06843265528074993
3092,2012-01-12,9.3100004196167,9.34000015258789,9.0,9.039999961853027,351938.0,0.027593817706531354,1.0606074617807704,4.499976158308829,53.21639024999636,61.21267392756595,-0.1784282141024498,-0.3785194249328576,-0.7807482679826236,-1.1358732892078969,18.43838878684289,0.3400001525878906,0.27992342120107416,0.3170003890991211,-0.2686563126152137,0.9026570908134559,0.024172038241953686,0.6098287399562885,-0.39064532024744913,93.47831946013744,24.09719575296276,0.29282835085716785,1,-0.20000028610229492,-0.5250005722045898,-0.9475002288818359,-1.1850004196166992,0.6399993896484375,3,0.030075157932454744,1.9999841055392196,9.0600004196167,-5.4000915541313805,8.949999809265137,1.55999755859375,8.960000038146973,0.030075157932454744
3093,2012-01-13,9.300000190734863,9.43000030517578,9.18000030517578,9.3100004196167,227924.0,-0.0010741383921707426,1.0000000000000284,-0.03703782195283912,52.90698577030216,60.29511259576185,-0.13741622401925113,-0.31040031911792454,-0.7482760506938444,-1.116545849617168,19.37101893062727,0.25,0.304990315926176,0.26000013351440465,-0.25882444755703027,0.7788247145858396,0.0005878429786871919,0.5194124240501221,-0.33016768497937576,76.36362375307151,9.988987339711883,0.25941229053571735,1,-0.14499998092651367,-0.47000026702881037,-0.9749999046325684,-1.1750001907348633,0.8599996566772461,4,0.030107497551467022,1.0606074617807704,9.3100004196167,1.9999841055392196,9.0600004196167,-5.4000915541313805,8.949999809265137,0.030107497551467022
3094,2012-01-16,9.25,9.270000457763672,9.100000381469727,9.270000457763672,174444.0,-0.005376364484882101,15.999618539004388,2.0,50.0,58.533595791050594,-0.08192190528339616,-0.22051277877591602,-0.6801124878485112,-1.055179106468728,20.4051863409278,0.19999980926513672,0.29685041440068005,0.17749996185302663,-0.3054678978689189,0.6604678215749722,-0.06398396800794615,0.4189838917139994,-0.25,63.99993896484397,1.8010783658093032,0.24148392986097272,1,-0.09499979019165039,-0.4200000762939471,-0.9249997138977051,-1.0899999141693115,1.2100000381469727,0,0.03135134722735433,1.0000000000000284,9.300000190734863,1.0606074617807704,9.3100004196167,1.9999841055392196,9.0600004196167,0.03135134722735433
3095,2012-01-17,9.300000190734863,9.399999618530273,9.220000267028807,9.25,245106.0,0.005405426025390625,-2.2727256964010953,-2.4999523173755485,64.999986376096,58.88162663770469,-0.12114677082107583,-0.20792788297254283,-0.7209875795702168,-1.0892551383126197,21.537427442379578,0.17999935150146662,0.2897906317764427,0.18100013732910192,-0.18115135929277137,0.5431516339509752,-7.561098183472836e-05,0.36207588564003856,-0.23980014801025362,71.73910789994741,7.1318177516601935,0.18107574831093684,1,-0.14499998092651367,-0.47000026702881037,-0.9749999046325684,-1.0300002098083496,1.0999994277954102,1,0.02580642647268583,15.999618539004388,9.25,1.0000000000000284,9.300000190734863,1.0606074617807704,9.3100004196167,0.02580642647268583
3096,2012-01-18,9.539999961853027,9.5600004196167,9.300000190734863,9.300000190734863,220059.0,0.02580642647268583,-1.1666706403134413,4.799977111903718,65.73424521412633,58.570489093386726,-0.3545348319388584,-0.3932700194127854,-0.9434048445456362,-1.3127315263824535,22.89326141329557,0.26000022888183594,0.2686104317402105,0.3734999179840095,0.057187230627452124,0.6898126053405669,0.2153435743057308,0.5316562616622882,-0.4399995803833008,96.42849236124475,29.55468632153101,0.15815634367827897,1,-0.31999969482421875,-0.6449999809265137,-1.1299996376037598,-1.25,0.7399997711181658,2,0.008385736271063537,-2.2727256964010953,9.300000190734863,15.999618539004388,9.25,1.0000000000000284,9.300000190734863,0.008385736271063537
3097,2012-01-19,9.449999809265137,9.539999961853027,9.270000457763672,9.539999961853027,224235.0,-0.009433978296411794,4.999978807273344,-0.37500099341169363,65.27774742359185,58.55659101747344,-0.25532879558570265,-0.2814720598242779,-0.8345711934695927,-1.208160309557993,22.99063722998305,0.26999950408935547,0.23222053349384097,0.26049976348877024,-0.06842029424776541,0.5894198212253059,0.09603973462050241,0.42495979235703807,-0.27639942169189524,76.08682581969337,5.573507587939233,0.1644600288682681,1,-0.22999954223632812,-0.554999828338623,-1.0149996280670166,-1.124999761581421,0.8900003433227539,3,0.029629601970644348,-1.1666706403134413,9.539999961853027,-2.2727256964010953,9.300000190734863,15.999618539004388,9.25,0.029629601970644348
3098,2012-01-20,9.5,9.510000228881836,9.329999923706056,9.470000267028807,166744.0,0.005291025581380504,6.199984741269074,-0.3333298012122437,62.686553355149165,58.455711047604275,-0.29741331974807395,-0.32448091728387496,-0.8641238307562542,-1.245386157753659,22.546258663377667,0.18000030517577947,0.2067603823557782,0.29549994468689,-0.06159207990507909,0.6525919692788591,0.11695393239090457,0.47404595698287544,-0.2645756072998058,86.95643159978853,16.611118788529936,0.17854601229598493,1,-0.25499963760375977,-0.6050000190734863,-1.0575001239776611,-1.1749999523162842,0.6999998092651367,4,0.0473684009752775,4.999978807273344,9.449999809265137,-1.1666706403134413,9.539999961853027,-2.2727256964010953,9.300000190734863,0.0473684009752775
3099,2012-01-23,9.529999732971193,9.550000190734863,9.43000030517578,9.449999809265137,155628.0,0.0031578666285465573,-1.0000158947133888,2.6666878596177925,63.97057637625215,58.98759014136396,-0.26603175330578566,-0.346242292682172,-0.8706491511207144,-1.2651814975825548,22.12126228644405,0.11999988555908381,0.16884071328575523,0.30899968147278045,-0.07657703820222395,0.6945764011477848,0.11621132163527825,0.5017880413102827,-0.2599992752075213,91.17627259365696,20.534904321706932,0.19278835983750256,1,-0.2649993896484393,-0.6349997520446795,-1.0874998569488543,-1.2049996852874774,0.8600006103515607,0,0.06610704429101788,6.199984741269074,9.5,4.999978807273344,9.449999809265137,-1.1666706403134413,9.539999961853027,0.06610704429101788
3100,2012-01-24,9.43000030517578,9.5,9.359999656677246,9.5,124123.0,-0.010493119684929608,3.000027247956403,-0.8749970197649218,56.29629734285207,59.45430912315178,-0.10145272507334191,-0.2446074161026459,-0.7475309654251934,-1.1559345816224553,21.430476784827242,0.1700000762939471,0.13844421212903057,0.20000023841857661,-0.19667005702609508,0.5966705338632483,0.0016650906962407674,0.39833538614091246,-0.1135998535156233,55.17236843403307,-11.269729801033527,0.198335147722336,1,-0.15000009536742986,-0.4700002670288068,-0.9875004291534406,-1.1050002574920637,1.0099992752075213,1,0.10922584301570648,-1.0000158947133888,9.529999732971193,6.199984741269074,9.5,4.999978807273344,9.449999809265137,0.10922584301570648
3101,2012-01-25,9.479999542236328,9.539999961853027,9.31999969482422,9.449999809265137,200981.0,0.005302145858161467,1.9333257039678822,-0.42856948228881747,59.55879929568329,60.15902123933922,-0.09567056628773507,-0.26071863078481883,-0.7810908840612711,-1.1934276210386034,21.862946683285735,0.22000026702880682,0.13552473263918507,0.21999950408935476,-0.15540192065331304,0.5954009288320226,0.03229879171802175,0.40770021646068777,0.0800008773803711,74.99974455127878,10.344380773781097,0.18770071237133357,1,-0.14999914169311523,-0.5199995040893555,-1.0374996662139893,-1.1549994945526123,1.1700000762939453,2,0.09704642623610482,3.000027247956403,9.43000030517578,-1.0000158947133888,9.529999732971193,6.199984741269074,9.5,0.09704642623610482
3102,2012-01-26,9.5,9.5600004196167,9.449999809265137,9.550000190734863,126678.0,0.0021097530305316248,2.142845465320636,-1.6666878596178911,59.25925664286951,60.864829114068925,-0.09597843861560129,-0.2618533735933095,-0.7866597044282919,-1.1979642051958699,22.34293577729434,0.1100006103515625,0.15113372835207528,0.21949996948242223,-0.16154972141306168,0.6005496603779061,0.028975124034680277,0.4100248149301642,-0.18000030517577947,74.99990065922519,12.530726693711792,0.19052484544774195,1,-0.1699995994567871,-0.434999942779541,-1.0575001239776611,-1.1749999523162842,1.0200004577636719,3,0.08210523504959921,1.9333257039678822,9.479999542236328,3.000027247956403,9.43000030517578,-1.0000158947133888,9.529999732971193,0.08210523504959921
3103,2012-01-27,9.399999618530273,9.520000457763672,9.34000015258789,9.5,131280.0,-0.01052635594418172,1.5714091088677267,2.0,68.96548605704437,62.97210534262941,0.02201355546993433,-0.1382239429332195,-0.6692236027886977,-1.0821260946788698,22.745669952850346,0.18000030517578125,0.17749040445437103,0.09999961853027273,-0.2622156854501423,0.46221492251068774,-0.08110803345993389,0.28110727052047935,-0.07999992370605291,33.33320087896668,-33.141703000463494,0.18110765199020745,1,-0.009999275207519531,-0.19499921798706055,-0.8874995708465576,-1.0699994564056396,1.1100006103515625,4,0.10000006087283109,2.142845465320636,9.5,1.9333257039678822,9.479999542236328,3.000027247956403,9.43000030517578,0.10000006087283109
3104,2012-01-30,9.229999542236328,9.399999618530273,9.119999885559082,9.399999618530273,75139.0,-0.018085115233283933,2.2941130271853156,1.6999942779759294,60.60604528072324,62.48388966536577,0.2110750031822466,0.03930437736562453,-0.48372612187442243,-0.8988724322259607,22.483059012663,0.2799997329711914,0.18035613445106335,-0.07350044250488352,-0.4313462411322355,0.2843453561224685,-0.2524233418185595,0.10542245680879248,0.3300008773803711,24.99989162805013,-45.75257832334942,0.17892289931367616,1,0.1100006103515625,-0.024999141693115234,-0.6074998378753662,-0.7899997234344482,0.9200000762939453,0,0.1050921251501804,1.5714091088677267,9.399999618530273,2.142845465320636,9.5,1.9333257039678822,9.479999542236328,0.1050921251501804
3105,2012-01-31,9.34000015258789,9.390000343322754,9.15999984741211,9.34000015258789,91488.0,0.011917726522975514,3.5999923706345727,-0.0,60.60604528072324,61.91408967276543,0.11996017781956958,-0.05874385742227162,-0.5740525567626396,-0.9951645978811925,21.93626789707506,0.23000049591064453,0.1878445312953385,0.027000141143798118,-0.3237042819388538,0.37770456422645005,-0.14835207039752696,0.2023523526851232,0.21120025634765582,50.0,-23.151244505325224,0.17535221154132571,1,0.0,-0.13499975204467773,-0.7175004482269287,-0.9000003337860107,1.0500001907348633,1,0.11241971879881962,2.2941130271853156,9.229999542236328,1.5714091088677267,9.399999618530273,2.142845465320636,9.5,0.11241971879881962
3106,2012-02-01,9.56999969482422,9.579999923706056,9.359999656677246,9.359999656677246,130672.0,0.024625218252550374,-1.095240257764514,100.0,59.99997065617919,61.3276700319418,-0.11771541746432135,-0.2786128566965598,-0.7796877676776504,-1.2093404031255552,21.60166756820539,0.23999977111816584,0.21251979608060978,0.2414997100830103,-0.12632588950056345,0.609325309666584,0.05758691029122254,0.42541250987479806,-0.4499998092651385,97.8260373798837,26.12052570674645,0.1839127997917871,2,-0.21999979019165217,-0.3549995422363299,-0.9374997615814227,-1.1199996471405047,0.9900007247924787,2,0.09090908184977331,3.5999923706345727,9.34000015258789,2.2941130271853156,9.229999542236328,1.5714091088677267,9.399999618530273,0.09090908184977331
3107,2012-02-02,9.600000381469727,9.65999984741211,9.460000038146973,9.56999969482422,288331.0,0.0031348680880032287,1.6666709052299633,0.1428603866467358,61.36363800563674,61.18067943755153,-0.1387968760352667,-0.2937457061925972,-0.776736078984662,-1.2198291527057705,21.259411804565083,0.19999980926513672,0.21012617169648173,0.25250039100646937,-0.13066501588971313,0.6356657979026519,0.06091768755837812,0.4440830944545606,-0.4708004951477047,88.88898700353742,17.038523475839796,0.19158270344809106,2,-0.21000051498413086,-0.3450002670288086,-0.9675004482269287,-1.1500003337860107,1.0,3,0.10937491618097162,-1.095240257764514,9.56999969482422,3.5999923706345727,9.34000015258789,2.2941130271853156,9.229999542236328,0.10937491618097162
3108,2012-02-03,9.600000381469727,9.649999618530273,9.539999961853027,9.649999618530273,126721.0,0.0,3.4000534065766383,-1.666603089834163,63.77953761079882,61.159452908056714,-0.13758903093939523,-0.2805648194561634,-0.7434266528956215,-1.1999594514598435,20.952193774252954,0.1099996566772461,0.1880138132221436,0.2350003719329834,-0.16116543570335118,0.631166179569318,0.03691746811481522,0.4330832757511516,-0.44956849670410115,88.88898700353742,15.382662485915375,0.19808290381816734,2,-0.21000051498413086,-0.3450002670288086,-0.9675004482269287,-1.1500003337860107,1.0099992752075195,4,0.09583333747254463,1.6666709052299633,9.600000381469727,-1.095240257764514,9.56999969482422,3.5999923706345727,9.34000015258789,0.09583333747254463
3109,2012-02-06,9.520000457763672,9.600000381469727,9.4399995803833,9.600000381469727,338041.0,-0.0083333250549108,3.0000238418806475,1.6000228885328451,58.46154749040636,61.40003625778497,-0.06610870429645743,-0.1649152562424483,-0.6281034963560739,-1.1038660780126577,21.581336210227512,0.16000080108642578,0.17057306758188062,0.1270004272460934,-0.22538095631795763,0.4793818108101444,-0.049190264535932116,0.3031911190281189,-0.34918585449218753,72.0001220703125,-1.6582895459677474,0.17619069178202593,2,-0.13000059127807617,-0.2500004768371582,-0.8550004959106445,-1.070000410079956,1.369999885559082,0,0.10399156759607164,3.4000534065766383,9.600000381469727,1.6666709052299633,9.600000381469727,-1.095240257764514,9.56999969482422,0.10399156759607164
3110,2012-02-07,9.56999969482422,9.59000015258789,9.4399995803833,9.59000015258789,205125.0,0.005252020447097161,13.99971390425329,0.2500059604701397,51.35133974099578,60.48809630726413,-0.10522626439198035,-0.17505947026329416,-0.6424373455632484,-1.1397128045447786,22.24447828520936,0.15000057220458984,0.15627889824968122,0.1459996700286883,-0.14624382245558465,0.43824316251296125,-0.00012207621344906272,0.29212141627082566,-0.37961768178711175,69.99996821087693,-0.7460354610740154,0.14612174624213686,2,-0.17999982833862482,-0.29999971389770685,-0.9049997329711932,-1.1199996471405047,1.25,1,0.060606054566515466,3.0000238418806475,9.520000457763672,3.4000534065766383,9.600000381469727,1.6666709052299633,9.600000381469727,0.060606054566515466
3111,2012-02-08,9.68000030517578,9.829999923706056,9.529999732971193,9.600000381469727,239100.0,0.011494317017695543,-1.7272593286170506,-3.999904634751363,60.17701206271281,60.59006913169116,-0.2054818872079931,-0.24899581227581358,-0.7141142658869644,-1.2350969197728041,23.269294032285003,0.3000001907348633,0.13934276528378398,0.2250002861022935,-0.034351199785051634,0.48435177198963864,0.09532454315862005,0.35467602904596696,-0.4708335787636706,61.53859320935504,-8.179391185219004,0.12967574294367293,2,-0.20500040054321111,-0.32500028610229315,-0.962500333786009,-1.2300002574920637,1.1199998855590838,2,0.0733471090664477,13.99971390425329,9.56999969482422,3.0000238418806475,9.520000457763672,3.4000534065766383,9.600000381469727,0.0733471090664477
3112,2012-02-09,9.59000015258789,9.68000030517578,9.479999542236328,9.630000114440918,267114.0,-0.009297536131250617,1.8571467496815888,-0.5000000000000111,53.84616011620153,58.910144027153066,-0.11328586170366961,-0.1443438144416369,-0.6031321710126676,-1.1283004876535614,23.23956517168597,0.20000076293945135,0.1407527967200366,0.12100014686584437,-0.1356094593599444,0.37760975309163314,-0.007304656247049124,0.24930494997873787,-0.34358343433814476,38.46165132230478,-27.874694732186448,0.12830480311289436,2,-0.11500024795532227,-0.2350001335144043,-0.7974998950958252,-1.1349999904632568,1.2200002670288086,3,0.10114705438946747,-1.7272593286170506,9.68000030517578,13.99971390425329,9.56999969482422,3.0000238418806475,9.520000457763672,0.10114705438946747
3113,2012-02-10,9.579999923706056,9.630000114440918,9.460000038146973,9.529999732971193,105529.0,-0.00104277671769748,1.266659037301293,-1.2500059604701619,52.17392025462262,57.97324124647523,-0.08388930655410753,-0.11835951159516789,-0.5663531521339582,-1.1028286567577013,22.885689211595402,0.1700000762939453,0.13291154312264375,0.0969999313354517,-0.15120218466488566,0.3452020473357891,-0.027101126664717867,0.22110098933562128,-0.29856821312893267,35.897492327819435,-26.169168663194625,0.1241010580001689,2,-0.08500003814697443,-0.22499990463257014,-0.6874997615814227,-1.0349998474121112,1.0600004196166974,4,0.10647186491511773,1.8571467496815888,9.59000015258789,-1.7272593286170506,9.68000030517578,13.99971390425329,9.56999969482422,0.10647186491511773
3114,2012-02-13,9.539999961853027,9.609999656677246,9.460000038146973,9.529999732971193,157909.0,-0.00417536139578123,1.0,0.20000381468267825,55.04585068975091,57.3554418474783,0.005261973328781977,-0.058519860257781886,-0.5075465629706652,-1.0471132772881706,22.92715749836762,0.14999961853027344,0.12302936097475126,0.0424999713897698,-0.1810481538991926,0.2660480966787322,-0.06927409125471051,0.1542740340342501,-0.22565415848816706,25.64110088153652,-35.75691464364033,0.11177406264448084,2,0.05499982833862305,-0.18499994277954102,-0.625,-0.994999885559082,0.9399995803833008,0,0.11215929759986953,1.266659037301293,9.579999923706056,1.8571467496815888,9.59000015258789,-1.7272593286170506,9.68000030517578,0.11215929759986953
3115,2012-02-14,9.539999961853027,9.630000114440918,9.510000228881836,9.529999732971193,139960.0,0.0,-3.800068665598535,1.0,52.88463037392221,56.56484848278308,0.040918437883000536,-0.04175877342596124,-0.4848060234926166,-1.0248514526364225,22.585191517759977,0.11999988555908203,0.10882103846712532,0.030499982833863015,-0.17330356689479487,0.2343035325625209,-0.07140179203046593,0.13240175769819196,-0.19471491126769536,21.621607689194764,-36.48383141948051,0.10190177486432937,2,0.09499979019165039,-0.15999984741210938,-0.625,-0.994999885559082,0.8999996185302734,1,0.1415094745144534,1.0,9.539999961853027,1.266659037301293,9.579999923706056,1.8571467496815888,9.59000015258789,0.1415094745144534
3116,2012-02-15,9.619999885559082,9.859999656677246,9.380000114440918,9.800000190734863,600668.0,0.008385736271063537,2.2000050862759557,-17.999618539007585,55.45453363215095,55.90828133017355,-0.03491474328612121,-0.12169749748923664,-0.5474369056163226,-1.0807806464448753,22.063529854839594,0.4799995422363281,0.1206656671530002,0.10649991035461426,-0.10288789087469752,0.31588771158392603,0.0018060097399583697,0.21119381096927015,-0.2456319425865061,50.0,-5.721854758915761,0.10469390061465582,2,0.0,-0.2049999237060547,-0.7049999237060547,-1.0749998092651367,0.7100000381469744,2,0.1247401063971425,-3.800068665598535,9.539999961853027,1.0,9.539999961853027,1.266659037301293,9.579999923706056,0.1247401063971425
3117,2012-02-16,9.729999542236328,9.899999618530273,9.43000030517578,9.43000030517578,650167.0,0.011434475882101669,-2.133336724183945,-1.6666596024244578,64.86485325451926,56.0288719572536,-0.13916997707364764,-0.22097418802010083,-0.6390759455135164,-1.1659852349249462,21.722327599559204,0.46999931335449396,0.1294626769186511,0.20249958038330007,-0.02561638394867316,0.4306155447152733,0.08844159821731346,0.3165575625492867,-0.34999942779541016,67.30764645792183,8.392168034723063,0.11405798216598655,2,-0.08999967575073242,-0.2799997329711914,-0.8149995803833008,-1.1849994659423828,0.8100004196166992,3,0.10996923934619307,2.2000050862759557,9.619999885559082,-3.800068665598535,9.539999961853027,1.0,9.539999961853027,0.10996923934619307
3118,2012-02-17,9.949999809265137,10.010000228881836,9.789999961853027,9.789999961853027,577019.0,0.022610511549751244,-1.7500059604701619,0.5333341810459895,81.03447283633243,58.536974773467605,-0.34006299436732235,-0.4274485437653386,-0.8352015860658479,-1.3657269368486116,21.48756233350364,0.2800006866455078,0.12923288112612497,0.39999985694885254,0.10448954922441445,0.6955101646732906,0.2522447030866335,0.5477550108110716,-0.5699996948242188,90.47612560039843,26.144035106779896,0.1477551538622195,2,-0.25499963760375977,-0.39499950408935547,-1.0024998188018799,-1.3799996376037598,0.8100004196166992,4,0.08643222380273374,-2.133336724183945,9.729999542236328,2.2000050862759557,9.619999885559082,-3.800068665598535,9.539999961853027,0.08643222380273374
3119,2012-02-20,10.15999984741211,10.270000457763672,9.979999542236328,10.0,207179.0,0.02110553187663644,-1.899998092658643,1.0,82.53966451862928,62.002344193204664,-0.5025840643282997,-0.6195976573996216,-1.012269344385249,-1.5540416009591418,21.366748949865467,0.32000064849853516,0.13058456059968648,0.5784998893737789,0.1767523959096593,0.9802473828378986,0.37762614264171823,0.7793736361058397,-0.7299995422363299,87.64038562716921,20.607430014572387,0.20087374673206007,2,-0.33499956130981445,-0.47499942779541016,-1.1674997806549072,-1.5449995994567889,0.5399999618530273,0,0.047244144007827726,-1.7500059604701619,9.949999809265137,-2.133336724183945,9.729999542236328,2.2000050862759557,9.619999885559082,0.047244144007827726
3120,2012-02-21,10.460000038146973,10.460000038146973,10.149999618530273,10.229999542236328,398507.0,0.029527578271694388,1.695650010573323,1.4375044703526214,83.4586374512677,64.58919145859964,-0.7409835340091337,-0.8837886659040528,-1.2751722345956118,-1.8348625743620488,21.802468623006227,0.3100004196166992,0.13810156480018776,0.8270000934600823,0.27213258839629617,1.3818675985238684,0.5495663409281892,1.1044338459919754,-0.912399711608888,100.0,35.33942424147777,0.2774337525318929,2,-0.5399999618530273,-0.6700000762939453,-1.4674999713897705,-1.8449997901916522,0.18000030517578125,1,0.0019119984719329075,-1.899998092658643,10.15999984741211,-1.7500059604701619,9.949999809265137,-2.133336724183945,9.729999542236328,0.0019119984719329075
3121,2012-02-22,10.399999618530273,10.489999771118164,10.239999771118164,10.460000038146973,230092.0,-0.0057361777627037425,3.1666706403134413,-0.26087082716556165,79.41172345701182,67.42980960757856,-0.6348745193688181,-0.7919330118602765,-1.170592120758588,-1.7524840238832198,22.148018921954062,0.25,0.16144357537223541,0.7209996700286858,0.07455520449492958,1.367444135562442,0.3977774372618068,1.0442219027955648,-0.7064153381347662,91.50941528938633,28.677871862289628,0.32322223276687834,2,-0.4649996757507324,-0.5949997901916504,-1.4074995517730713,-1.784999370574953,0.2200002670288086,2,0.003846150319251729,1.695650010573323,10.460000038146973,-1.899998092658643,10.15999984741211,-1.7500059604701619,9.949999809265137,0.003846150319251729
3122,2012-02-23,10.279999732971193,10.470000267028807,10.239999771118164,10.43000030517578,248593.0,-0.011538450957754853,1.0000000000000155,2.4999920527695507,72.97294336658534,69.74081217557443,-0.4545007954215592,-0.6434935762120215,-1.0197053561419995,-1.6118539844177011,22.443054837271912,0.23000049591064275,0.19376890038039285,0.5619997978210467,-0.13138539983165742,1.2553849954737508,0.21530719899469553,0.9086923966473979,-0.44306066424560697,69.99998637607774,10.032255196521284,0.3466925988263518,2,-0.34499979019165217,-0.47499990463257014,-1.222499608993532,-1.599999427795412,0.6199998855590803,3,0.004863831909887706,3.1666706403134413,10.399999618530273,1.695650010573323,10.460000038146973,-1.899998092658643,10.15999984741211,0.004863831909887706
3123,2012-02-24,10.34000015258789,10.399999618530273,10.229999542236328,10.300000190734863,129333.0,0.005836616845840581,1.1250156463274343,-0.2666653951057684,78.08216225255121,72.3004023492189,-0.4418200386956279,-0.6634775733125498,-1.0381358701572676,-1.6461951118393294,23.400424838000117,0.1700000762939453,0.21026047028986738,0.5750001907348636,-0.15413764512034334,1.3041380265900706,0.21043127280726104,0.9395691086624662,-0.3855101574316411,70.58832329170828,11.64100999974896,0.3645689179276031,2,-0.4050002098083496,-0.5350003242492676,-1.2825000286102295,-1.6599998474121094,0.5199995040893555,4,0.019342341036143962,1.0000000000000155,10.279999732971193,3.1666706403134413,10.399999618530273,1.695650010573323,10.460000038146973,0.019342341036143962
3124,2012-02-27,10.199999809265137,10.369999885559082,10.149999618530273,10.369999885559082,229946.0,-0.01353968484107948,1.588237274063436,-4.250005960470162,70.3225568281451,74.23794973302144,-0.2216635096123838,-0.47124205095308724,-0.8650724804819205,-1.4842824999848716,25.378926178232973,0.2200002670288086,0.24216625424787708,0.38649983406066823,-0.3215373066267375,1.094536974748074,0.03248126371696536,0.7405184044043711,-0.14911805443574266,14.705931851585904,-41.07348260701234,0.35401857034370293,2,-0.2649998664855957,-0.39499998092651367,-1.1299996376037598,-1.5199995040893555,0.7399997711181641,0,0.05490200294984571,1.1250156463274343,10.34000015258789,1.0000000000000155,10.279999732971193,3.1666706403134413,10.399999618530273,0.05490200294984571
3125,2012-02-28,10.390000343322754,10.4399995803833,10.130000114440918,10.260000228881836,378780.0,0.018627503687306923,1.6956640723801784,-0.764706212343906,71.77911526046698,76.05179213616766,-0.31113035989044846,-0.6098112260132744,-1.0117057191488001,-1.652161167147817,27.530774556935967,0.3099994659423828,0.28646553870503055,0.5240003585815423,-0.19187663573508829,1.2398773528981728,0.166061861423227,0.8819388557398575,-0.2600773455613812,72.22235467711471,16.462103223250708,0.35793849715831555,2,-0.43000030517578125,-0.5850005149841309,-1.3100001811981201,-1.7100000381469727,0.39999961853027344,1,0.029836328748690244,1.588237274063436,10.199999809265137,1.1250156463274343,10.34000015258789,1.0000000000000155,10.279999732971193,0.029836328748690244
3126,2012-02-29,10.4399995803833,10.489999771118164,10.300000190734863,10.449999809265137,229729.0,0.00481224594883467,3.2222057389903784,-0.07692476983457433,76.72952315717568,77.3700887920184,-0.25991298971203847,-0.6232444296093398,-1.0239548768801399,-1.678405505475915,29.06639950790308,0.18999958038330078,0.33698862442728483,0.5304996013641361,-0.2147723393017813,1.2757715420300535,0.1578636310311765,0.9031355716970957,-0.3099994659423828,86.11104488366486,26.999267375123416,0.372635970332959,2,-0.2999997138977051,-0.6349997520446777,-1.3199994564056396,-1.7599992752075195,0.3100004196166992,2,0.01915716197108419,1.6956640723801784,10.390000343322754,1.588237274063436,10.199999809265137,1.1250156463274343,10.34000015258789,0.01915716197108419
3127,2012-03-01,10.649999618530273,10.65999984741211,10.329999923706056,10.4399995803833,446377.0,0.02011494699114369,1.869558366815507,-20.999523173755485,79.88824434508712,77.24273007076891,-0.36396142340308835,-0.7911083833998269,-1.2058814481900377,-1.8643060436411165,30.53363779900844,0.3299999237060529,0.4026528153280857,0.6879996776580803,-0.1114367760457391,1.4874361313618998,0.2882814508061706,1.08771790450999,-0.5199995040893555,98.11316341127674,34.57512969158395,0.3997182268519098,3,-0.3299999237060547,-0.7599997520446777,-1.5049993991851807,-1.9699993133544922,-0.18999958038330078,3,-0.002816876436220195,3.2222057389903784,10.4399995803833,1.6956640723801784,10.390000343322754,1.588237274063436,10.199999809265137,-0.002816876436220195
3128,2012-03-02,10.520000457763672,10.68000030517578,10.460000038146973,10.68000030517578,155175.0,-0.012206494405916368,1.7500059604702007,-0.7619038968941928,76.06384138976722,76.52319416756202,-0.1615985463245302,-0.6204626116242569,-1.0555105727814968,-1.7116766867967765,32.096313938777804,0.22000026702880682,0.46291393035698647,0.5120005130767815,-0.30540481000988784,1.3294058361634509,0.10329785153344595,0.9207031746201171,-0.2840003967285156,70.90912874078644,2.4709186540322463,0.408702661543335,3,-0.11500024795532227,-0.6200003623962402,-1.322500228881836,-1.8400001525878906,0.2799997329711914,4,0.03612159165698192,1.869558366815507,10.649999618530273,3.2222057389903784,10.4399995803833,1.6956640723801784,10.390000343322754,0.03612159165698192
3129,2012-03-05,10.510000228881836,10.619999885559082,10.359999656677246,10.5,284004.0,-0.0009505920576701188,1.2608760552634635,-0.06250149011754116,75.66137806418281,75.65683201344149,-0.10809724111479468,-0.5612677312990826,-1.024834812165759,-1.6820680931590921,34.03871713402663,0.26000022888183594,0.5083348775752725,0.4525002956390374,-0.3603666584844145,1.2653672497624893,0.04606681857731232,0.8589337727007624,-0.18520011901855504,69.09090593826804,-5.051620577893516,0.4064334770617256,3,-0.10500001907348633,-0.6100001335144043,-1.2124998569488525,-1.8299999237060547,0.4499998092651367,0,0.033301562338086343,1.7500059604702007,10.520000457763672,1.869558366815507,10.649999618530273,3.2222057389903784,10.4399995803833,0.033301562338086343
3130,2012-03-06,10.149999618530273,10.529999732971193,10.09000015258789,10.43000030517578,292194.0,-0.03425314962051751,-1.2000000000000088,-27.999427808506404,62.21196961779654,73.74574825352867,0.22719766565558785,-0.16399517241369033,-0.649527526153804,-1.3035550755651641,35.49256283849784,0.43999958038330256,0.5086837273763809,0.06349968910217285,-0.7168720128852843,0.84387139108963,-0.32668616189155664,0.45368554009590234,0.530000686645506,10.169398377137716,-64.2581793360029,0.39018585099372877,3,0.2350006103515625,-0.22999954223632812,-0.8774993419647217,-1.4699993133544922,0.6700000762939471,1,0.0778325114821452,1.2608760552634635,10.510000228881836,1.7500059604702007,10.520000457763672,1.869558366815507,10.649999618530273,0.0778325114821452
3131,2012-03-07,10.390000343322754,10.479999542236328,10.100000381469727,10.119999885559082,177953.0,0.023645392493840678,-1.4516117123713306,-0.9642849844347171,64.34783041364136,72.78740236986823,-0.016059441535086094,-0.366887708593417,-0.8591891282841146,-1.5260146155808414,36.09139514080758,0.37999916076660156,0.4945100622652223,0.2680004119873054,-0.4989924202041056,1.0349932441787164,-0.11549600410839922,0.65149682808301,0.27819995880126847,50.84747680470711,-23.469450858241537,0.38349641609570523,3,-0.005000114440917969,-0.37000036239624023,-1.1175000667572021,-1.7100000381469727,0.4499998092651367,2,0.03849851831692552,-1.2000000000000088,10.149999618530273,1.2608760552634635,10.510000228881836,1.7500059604702007,10.520000457763672,0.03849851831692552
3132,2012-03-08,10.5600004196167,10.640000343322754,10.390000343322754,10.390000343322754,176632.0,0.016361893231620295,-1.941175150624376,0.6296288447138275,63.555557627735055,71.17333518933309,-0.15887157673168062,-0.48537732890116203,-1.0030191038506118,-1.6729957459110611,37.19503508918328,0.25,0.45731195641711153,0.3895004749298092,-0.35828167168102176,1.1372826215406402,0.015609401624393726,0.7633915482352247,0.09663587951660091,79.66104160605202,7.08294720555952,0.3738910733054151,3,-0.17500019073486328,-0.5300002098083496,-1.2775003910064697,-1.8700003623962402,0.5499992370605469,3,0.0179923837910414,-1.4516117123713306,10.390000343322754,-1.2000000000000088,10.149999618530273,1.2608760552634635,10.510000228881836,0.0179923837910414
3133,2012-03-09,10.600000381469727,10.609999656677246,10.449999809265137,10.5600004196167,132820.0,0.003787875024959364,4.333460493061847,0.235293787656094,60.576926603822045,70.09048738663053,-0.17669314600752806,-0.4690940292372865,-1.0132655599108382,-1.6941409436081312,38.47324026241471,0.15999984741210938,0.4300226617961975,0.3785004138946526,-0.3381961691905193,1.0951969969798245,0.02015212235206576,0.7368487054372395,0.045303194732666086,92.72728218519654,21.14341907071571,0.358348291542586,3,-0.21500015258789062,-0.570000171661377,-1.2775003910064697,-1.8700003623962402,0.5099992752075195,4,-0.013207579083439835,-1.941175150624376,10.5600004196167,-1.4516117123713306,10.390000343322754,-1.2000000000000088,10.149999618530273,-0.013207579083439835
3134,2012-03-12,10.609999656677246,10.619999885559082,10.460000038146973,10.550000190734863,380890.0,0.0009433278158177405,3.0,1.4999880790596762,54.189931335484346,68.13613361718802,-0.1368042301135226,-0.41615811383997503,-0.9976173599057638,-1.682481150713329,39.83239228924217,0.15999984741210938,0.41953913940430354,0.33499970436096227,-0.3250004944054119,0.9949999031273364,0.004999604977774297,0.6649998037441502,0.030000686645507812,94.54533159244482,25.45892107625329,0.3300000993831874,3,-0.22499942779541016,-0.5799994468688965,-1.2874996662139893,-1.8799996376037598,0.38000011444091797,0,0.017907685222029457,4.333460493061847,10.600000381469727,-1.941175150624376,10.5600004196167,-1.4516117123713306,10.390000343322754,0.017907685222029457
3135,2012-03-13,10.890000343322754,10.90999984741211,10.550000190734863,10.600000381469727,279247.0,0.026390263497255928,1.181822910796494,4.833375719235782,62.18906558476098,66.52052722025304,-0.378192153014016,-0.6217098515787285,-1.247865756927247,-1.935461914803465,41.486507086325666,0.3599996566772461,0.4036808463240451,0.5475003719329834,-0.07081256020344284,1.1658133040694096,0.23834390586477028,0.8566568380011965,-0.8000001907348633,97.53092379313024,29.988691997802164,0.30915646606821306,3,-0.3900003433227539,-0.7450003623962402,-1.5600004196166992,-2.1600003242492676,0.06999969482421875,1,0.006427887292688617,3.0,10.609999656677246,4.333460493061847,10.600000381469727,-1.941175150624376,10.5600004196167,0.006427887292688617
3136,2012-03-14,10.81999969482422,10.920000076293944,10.729999542236328,10.920000076293944,90371.0,-0.006427974866084818,2.7999961853173856,-0.3448289469789773,63.77549555739048,64.73022179939787,-0.2778374431200561,-0.4819063108124908,-1.1518589956929493,-1.8443222658008995,42.36804799844727,0.1900005340576154,0.4104610985915951,0.41749973297119247,-0.13500200781513527,0.9700014737575202,0.1412488625780295,0.6937506033643555,-0.713599548339845,81.13199399005,13.326430040209829,0.27625087039316387,3,-0.31499958038330256,-0.6699995994567889,-1.4899997711181658,-2.089999675750734,-0.21999931335449396,2,0.0,1.181822910796494,10.890000343322754,3.0,10.609999656677246,4.333460493061847,10.600000381469727,0.0
3137,2012-03-15,10.800000190734863,10.850000381469727,10.6899995803833,10.850000381469727,95405.0,-0.0018483830548464697,5.400007629365428,0.5000000000000178,61.97916123395457,63.1652573376409,-0.2618601264441871,-0.3980427572563805,-1.104260069530154,-1.8051611659736722,43.06940450625282,0.16000080108642578,0.3996765810742602,0.3440001964569088,-0.13689389904123495,0.8248942919550526,0.10355314870783694,0.5844472442059807,-0.6610560470581053,74.46812396135823,6.724796100577521,0.24044704774907166,3,-0.2950000762939453,-0.6500000953674316,-1.385000228881836,-1.9850001335144043,0.809999465942381,3,0.0037037001061668295,2.7999961853173856,10.81999969482422,1.181822910796494,10.890000343322754,3.0,10.609999656677246,0.0037037001061668295
3138,2012-03-16,10.8100004196167,10.899999618530273,10.699999809265137,10.800000190734863,132771.0,0.0009259471023357335,1.1052763667757544,-0.20000381468271378,67.0391144792195,62.20722805042276,-0.2530038699372117,-0.3587012148655191,-1.0869427615343987,-1.7943100853761216,43.502446153435635,0.19999980926513672,0.3775736271311949,0.3110003948211677,-0.13166638827522448,0.7536671779175599,0.08966700327297161,0.5323337863693638,-0.6398140386352544,76.08703314018004,1.567298183916563,0.22133339154819626,3,-0.30500030517578125,-0.6600003242492676,-1.3950004577636719,-1.9950003623962402,0.6999998092651367,4,0.027752009751650375,5.400007629365428,10.800000190734863,2.7999961853173856,10.81999969482422,1.181822910796494,10.890000343322754,0.027752009751650375
3139,2012-03-19,10.640000343322754,10.800000190734863,10.529999732971193,10.760000228881836,205932.0,-0.015726185910728496,1.7000071525641764,-11.99971390425329,57.062145066218385,61.63502532246963,-0.06998352687880782,-0.15905155781632807,-0.8816883397799629,-1.6056725857349754,42.859768755043554,0.28000068664550604,0.32096085902037963,0.11700029373168874,-0.29955724758329616,0.5335578350466736,-0.0912784769258046,0.3252790643891821,-0.43982141452880974,28.205259876022247,-44.679870527011026,0.20827877065749284,3,-0.13000011444091797,-0.49000024795532227,-1.2150003910064697,-1.6550002098083496,0.8999996185302734,0,0.04417286637114115,1.1052763667757544,10.8100004196167,5.400007629365428,10.800000190734863,2.7999961853173856,10.81999969482422,0.04417286637114115
3140,2012-03-20,10.479999542236328,10.640000343322754,10.43000030517578,10.640000343322754,224967.0,-0.015037668789816938,1.6249873340764232,1.3333412806268825,51.06382762862542,60.15902501302342,0.1584088980875098,0.0026607997043548437,-0.6872431616981789,-1.4351204363727348,41.5489885645394,0.21000003814697443,0.2735820911326581,-0.044000482559203746,-0.4600169101214746,0.3720159450030671,-0.2520086963403383,0.1640077312219308,-0.251027767542384,10.2039306970393,-58.48802423036463,0.2080082137811351,3,0.17500066757202148,-0.3299994468688965,-1.0049996376037598,-1.4499998092651367,1.550000190734865,1,0.04866414610291159,1.7000071525641764,10.640000343322754,1.1052763667757544,10.8100004196167,5.400007629365428,10.800000190734863,0.04866414610291159
3141,2012-03-21,10.4399995803833,10.59000015258789,10.34000015258789,10.5,161220.0,-0.0038167904198678215,1.0833270417509409,0.37500074505432934,43.8596549933717,57.970591386983045,0.2304850796720359,0.04828679758792909,-0.6160996484608248,-1.382299538481675,39.93185825048563,0.25,0.22479486864996368,-0.08600044250488281,-0.49988598403539797,0.32788509902563234,-0.2929432132701404,0.12094232826037477,-0.18338667362535688,17.857057707569115,-45.167109886768216,0.20694277076525755,3,0.1900005340576172,-0.28999948501586914,-0.9324996471405029,-1.4099998474121094,1.5399999618530273,2,0.049808474967829586,1.6249873340764232,10.479999542236328,1.7000071525641764,10.640000343322754,1.1052763667757544,10.8100004196167,0.049808474967829586
3142,2012-03-22,10.329999923706056,10.739999771118164,10.279999732971193,10.579999923706056,143219.0,-0.010536366005601483,-1.6285687816415069,4.166637526821902,44.37869054498181,56.17078738044524,0.3402042654785955,0.17099121506401893,-0.48365201373098543,-1.2524838635656401,38.4256287636339,0.4600000381469709,0.22792652118096512,-0.19850010871886958,-0.6066940235126044,0.2096938060748652,-0.402597066115737,0.005596848677997812,0.5900001525878871,8.06454838129139,-51.733100820125784,0.20409695739686748,3,0.2699999809265119,-0.15499973297119496,-0.8125000000000018,-1.2850003242492694,1.7499999999999982,3,0.026137508205014814,1.0833270417509409,10.4399995803833,1.6249873340764232,10.479999542236328,1.7000071525641764,10.640000343322754,0.026137508205014814
3143,2012-03-23,10.539999961853027,10.539999961853027,10.3100004196167,10.350000381469727,168348.0,0.02032914227473004,1.4210531599315361,-0.7599983215332031,50.79364278430184,55.79342198586941,0.13499419863185125,-0.024513931024022995,-0.6679786397658383,-1.438531150864712,36.910066031309526,0.22999954223632812,0.21179649532366618,0.0014999389648444605,-0.3969327377355292,0.3999326156652181,-0.19771639938534236,0.20071627731503128,0.36720010757446175,49.99999999999983,-8.265944059678048,0.19921633835018693,3,0.059999942779541016,-0.18499994277954102,-0.9950001239776611,-1.4750003814697266,1.859999656677246,4,0.10151799797882566,-1.6285687816415069,10.329999923706056,1.0833270417509409,10.4399995803833,1.6249873340764232,10.479999542236328,0.10151799797882566
3144,2012-03-26,10.760000228881836,10.760000228881836,10.449999809265137,10.539999961853027,139992.0,0.020872890685488255,1.8181822122616358,1.1578986994865206,67.42856987155386,56.3755891288464,-0.06871721532465536,-0.21123963345265295,-0.857607840012367,-1.635131934329145,36.15076567971984,0.3100004196166992,0.19178294473151247,0.19350018501281774,-0.18286910815302804,0.5698694781786635,0.005315538429893962,0.3816848315957415,0.13465583381652735,100.0,34.17749478074346,0.18818464658292294,3,-0.16000032424926758,-0.3100004196166992,-1.1349999904632568,-1.640000343322754,1.5199995040893572,0,0.06970260074780121,1.4210531599315361,10.539999961853027,-1.6285687816415069,10.329999923706056,1.0833270417509409,10.4399995803833,0.06970260074780121
3145,2012-03-27,10.699999809265137,10.84000015258789,10.670000076293944,10.770000457763672,120243.0,-0.005576247057657802,-1.6153834867769064,-0.31818437970063335,59.87258438186784,55.9419323315661,-0.04302748895946351,-0.13367777381048285,-0.7689192803302518,-1.556793197286403,35.24535263666661,0.1700000762939471,0.1778949279466211,0.11799979209899902,-0.2532628678247555,0.48926245202275354,-0.06763153786287823,0.3036311220608763,0.18236312683868405,74.99995742528556,6.982349856957981,0.1856313299618773,3,-0.1100001335144043,-0.19499969482421875,-0.9449994564056396,-1.4499998092651367,1.239999771118164,1,0.07850468855714698,1.8181822122616358,10.760000228881836,1.4210531599315361,10.539999961853027,-1.6285687816415069,10.329999923706056,0.07850468855714698
3146,2012-03-28,10.640000343322754,10.75,10.600000381469727,10.720000267028807,131553.0,-0.005607426823543427,1.1428610354223434,1.1428454653206106,52.73972155341684,54.91532792261747,-0.012567682663947366,-0.061056918677737215,-0.68807447974201,-1.4759037171639573,34.01422054683886,0.14999961853027344,0.17998632697879913,0.048000288009642844,-0.31789320271475674,0.41389377873404243,-0.13494645735255695,0.23094703337184264,0.2303153287184152,64.2857751067347,-2.1656987268582526,0.18294674536220007,3,-0.050000667572021484,-0.13500022888183594,-0.7850003242492676,-1.2950005531311035,1.2299995422363281,2,0.13063903616513972,-1.6153834867769064,10.699999809265137,1.8181822122616358,10.760000228881836,1.4210531599315361,10.539999961853027,0.13063903616513972
3147,2012-03-29,10.619999885559082,10.75,10.600000381469727,10.699999809265137,221101.0,-0.0018797422103677963,-1.5000158947134183,1.0000000000000222,50.69442650788006,53.09925148135753,-0.023228089743756897,-0.04576562988552979,-0.6441298909373145,-1.4339594317331184,32.29839670342627,0.14999961853027344,0.13814673119848564,0.02949981689453196,-0.33563772405345205,0.39463735784251597,-0.15306895357946004,0.21206858736852396,0.2385094677006876,58.49049474129322,-4.445705374010693,0.18256877047399211,3,-0.059999942779541016,-0.11499977111816406,-0.75,-1.260000228881836,1.119999885559082,3,0.1280602327055156,1.1428610354223434,10.640000343322754,-1.6153834867769064,10.699999809265137,1.8181822122616358,10.760000228881836,0.1280602327055156
3148,2012-03-30,10.899999618530273,10.899999618530273,10.609999656677246,10.609999656677246,137233.0,0.02636532353940324,1.0,-3.625002980235081,58.479521401040806,53.25673774078224,-0.3230958623061042,-0.3118245105157733,-0.8980500975982579,-1.6898450391207653,30.61320882189528,0.28999996185302734,0.10250845631469652,0.29049959182739293,-0.0979915707669452,0.6789907544217311,0.09625401053022387,0.484745173124562,-0.6199998855590803,100.0,39.365907685093475,0.19424558129716887,3,-0.309999942779541,-0.39499950408935547,-1.0299997329711914,-1.5399999618530273,0.6700000762939471,4,0.10825691252041425,-1.5000158947134183,10.619999885559082,1.1428610354223434,10.640000343322754,-1.6153834867769064,10.699999809265137,0.10825691252041425
3149,2012-04-02,10.859999656677246,10.899999618530273,10.619999885559082,10.81999969482422,146702.0,-0.0036697213993499567,3.6666666666666665,0.13793092108507807,48.97956932882144,53.02515348524847,-0.27782325999257473,-0.2574590945035915,-0.8328648381737729,-1.624601027380141,29.577500093651558,0.2799997329711914,0.07036438770965958,0.23299965858459437,-0.16795195841885935,0.6339512755880481,0.03252385008286751,0.43347546708632123,-0.5675999259948714,86.66664547385018,29.43157901664651,0.2004758085017269,4,-0.26999998092651367,-0.3549995422363281,-0.9899997711181641,-1.5,0.9500007629394531,0,0.1418047891839629,1.0,10.899999618530273,-1.5000158947134183,10.619999885559082,1.1428610354223434,10.640000343322754,0.1418047891839629
3150,2012-04-03,10.9399995803833,10.960000038146973,10.8100004196167,10.8100004196167,295844.0,0.007366475712259124,-1.3077013366198629,3.2499821185896587,54.05404882939734,54.15786391147354,-0.31928655808135176,-0.29011390304559015,-0.8830068182643984,-1.6784757630503009,30.253049007907784,0.14999961853027344,0.02802021197464022,0.2734995841979977,-0.08275426542670594,0.6297534338227013,0.09537265938564587,0.4516265090103495,-0.6354478519439688,94.44431198955195,38.570101822664284,0.17812692481235204,4,-0.31999969482421875,-0.41499948501586914,-1.0699996948242188,-1.5799999237060547,0.6200008392333984,1,0.12248630749407607,3.6666666666666665,10.859999656677246,1.0,10.899999618530273,-1.5000158947134183,10.619999885559082,0.12248630749407607
3151,2012-04-04,10.789999961853027,10.90999984741211,10.640000343322754,10.800000190734863,198497.0,-0.013711117393390038,1.3478264475146369,-0.07692533415496575,49.68943400339295,54.74794651796367,-0.1278646136206838,-0.11448027989463228,-0.7058885301337448,-1.506790080918229,30.594339449070908,0.2999992370605469,0.015811070083401546,0.10349998474121058,-0.2316841827860756,0.4386841522684968,-0.0640920990224334,0.27109206850485457,-0.4592303010253893,52.77771155033153,-0.7137393115217989,0.16759208376364354,4,-0.1549997329711914,-0.2649998664855957,-0.9075000286102295,-1.4300003051757812,0.7600002288818377,2,0.1065801318439279,-1.3077013366198629,10.9399995803833,3.6666666666666665,10.859999656677246,1.0,10.899999618530273,0.1065801318439279
3152,2012-04-05,10.75,10.770000457763672,10.539999961853027,10.720000267028807,87664.0,-0.003707132714962258,5.571381861282544,-2.999904634751274,48.170719297072395,54.45651057493817,-0.024610367348708806,-0.06273251830566018,-0.639320346690365,-1.4463938627689892,30.21739955804573,0.25,0.028410827761263135,0.05400004386901891,-0.27682990039320465,0.3848299881312425,-0.11141492826209287,0.2194150160001307,-0.39406112407958815,50.0,-0.6071022816936988,0.16541497213111145,4,-0.04500007629394531,-0.22499990463256836,-0.7775001525878906,-1.325000286102295,0.6800003051757795,3,0.1041860358659612,1.3478264475146369,10.789999961853027,-1.3077013366198629,10.9399995803833,3.6666666666666665,10.859999656677246,0.1041860358659612
3153,2012-04-10,10.460000038146973,10.600000381469727,10.420000076293944,10.600000381469727,131443.0,-0.026976740637490892,1.5714266251592546,-4.666719649044452,44.88635563160865,51.95182010383314,0.28256269956469815,0.22792713488144578,-0.3223504045578238,-1.1355608574088194,29.600699402311857,0.32999992370605646,0.05444322209628538,-0.2289999008178718,-0.5740033898145391,0.11600358817879552,-0.40150164531620547,-0.05649815631953814,-0.07989871573749774,7.407400866431142,-44.13179221711882,0.1725017444983334,4,0.23000001907348633,0.06500005722045898,-0.35500025749206543,-0.9500002861022949,0.869999885559082,1,0.12237091092763963,5.571381861282544,10.75,1.3478264475146369,10.789999961853027,-1.3077013366198629,10.9399995803833,0.12237091092763963
3154,2012-04-11,10.800000190734863,10.829999923706056,10.449999809265137,10.449999809265137,172528.0,0.032504794583932295,-1.171426858709227,-2.499996594028651,58.24744117819115,51.77124863675796,-0.057179832543607034,-0.10235669500352707,-0.6253932337721082,-1.45269905615835,29.22216189838774,0.38000011444091975,0.0989865901653193,0.10150022506713796,-0.24480514257938246,0.4478055927136584,-0.07165245875612136,0.2746529088903973,-0.39670291969588867,70.37039653427675,13.040662588461842,0.17315268382325982,4,-0.1100001335144043,-0.27500009536743164,-0.6475000381469727,-1.1750001907348633,0.4099998474121094,2,0.07129624911950705,1.5714266251592546,10.460000038146973,5.571381861282544,10.75,1.3478264475146369,10.789999961853027,0.07129624911950705
3155,2012-04-12,10.960000038146973,10.989999771118164,10.68000030517578,10.779999732971193,295471.0,0.01481480042466754,1.5833313465099608,0.5142860256892282,62.62137360617687,52.86920997595351,-0.19715284310285242,-0.27072359369654464,-0.7493607566535729,-1.5873970886745052,28.130244355263372,0.3099994659423846,0.12171529137057568,0.2580000877380364,-0.09774082383418303,0.6137409993102558,0.08012963195192668,0.4358705435241461,-0.5399999618530291,94.73688613457189,31.075130082864405,0.17787045578610977,4,-0.25500011444091797,-0.4200000762939453,-0.807499885559082,-1.1949996948242188,0.5100002288818342,3,0.0775547790612452,-1.171426858709227,10.800000190734863,1.5714266251592546,10.460000038146973,5.571381861282544,10.75,0.0775547790612452
3156,2012-04-13,10.81999969482422,10.90999984741211,10.699999809265137,10.869999885559082,154635.0,-0.012773753908346008,2.230766973553901,-0.27777836646462223,61.722481706794014,54.0945494424995,-0.03233481775391844,-0.13778769725963258,-0.5816267036406533,-1.4218537961187163,26.952526062662102,0.26000022888183594,0.08952952728495589,0.11799974441528427,-0.23774116715693516,0.4737406559875037,-0.05987071137082545,0.295870200201394,-0.3699998855590838,70.17540924361914,-0.4975794979552859,0.17787045578610977,4,-0.11499977111816584,-0.2749996185302752,-0.6674995422363299,-1.0549993515014666,0.3200006484985334,4,0.0683919358284697,1.5833313465099608,10.960000038146973,-1.171426858709227,10.800000190734863,1.5714266251592546,10.460000038146973,0.0683919358284697
3157,2012-04-16,10.84000015258789,10.949999809265137,10.75,10.800000190734863,169619.0,0.0018484711948039134,-1.8571331257961459,-0.7999961853173146,57.89473948386159,54.02957367392404,-0.019943694237626985,-0.1629946275209555,-0.57405639540141,-1.412103573858861,26.022062879031115,0.19999980926513672,0.08043261828518311,0.13600020408630442,-0.22249962066288198,0.4945000288354908,-0.04324970828828789,0.31525011646089673,-0.35760034561157283,73.68426336148634,0.3799106363074287,0.17924991237459312,4,-0.13500022888183594,-0.2050004005432129,-0.6375000476837158,-1.0749998092651367,0.3000001907348633,0,0.06549815757866684,2.230766973553901,10.81999969482422,1.5833313465099608,10.960000038146973,-1.171426858709227,10.800000190734863,0.06549815757866684
3158,2012-04-17,11.109999656677246,11.109999656677246,10.779999732971193,10.779999732971193,163890.0,0.02490770297866618,-1.0000000000000107,8.250005960470117,58.97434518025182,55.14010432408297,-0.2872270247473967,-0.4314892461065476,-0.8127792661914537,-1.6506399891149037,25.065942951450758,0.3299999237060529,0.09793810603393638,0.3909997463226311,-0.00888965330521252,0.7908891459504748,0.19105504650870841,0.5909444461365538,-0.597143851852417,100.0,28.830204520003576,0.19994469981392185,4,-0.3449997901916504,-0.41499996185302734,-0.9024994373321533,-1.3449993133544922,0.0,1,0.028802939548806306,-1.8571331257961459,10.84000015258789,2.230766973553901,10.81999969482422,1.5833313465099608,10.960000038146973,0.028802939548806306
3159,2012-04-18,11.109999656677246,11.140000343322754,10.84000015258789,11.140000343322754,141664.0,0.0,18.999554962171786,-0.09091119267115617,60.84656031260346,55.89482782221698,-0.2771840325084245,-0.4157904841970712,-0.7782787452387812,-1.617739785251814,25.177721896917205,0.3000001907348633,0.12345784269609972,0.3674997806549065,-0.06661751588706366,0.8016170771968767,0.15044113238392143,0.5845584289258916,-0.5493723437042242,93.4781121396511,21.851259065809842,0.2170586482709852,4,-0.3299994468688965,-0.39999961853027344,-0.9024994373321533,-1.3449993133544922,0.07000064849853338,2,0.019802004844940324,-1.0000000000000107,11.109999656677246,-1.8571331257961459,10.84000015258789,2.230766973553901,10.81999969482422,0.019802004844940324
3160,2012-04-19,10.989999771118164,11.18000030517578,10.949999809265137,11.0,161654.0,-0.010801070141074232,-4.111113465858478,0.3333333333333333,58.97434518025182,56.92648461964575,-0.1668967191639048,-0.26943783856597037,-0.6260732933362831,-1.4656824901404324,25.91466372939871,0.23000049591064275,0.109670775950379,0.2219998836517334,-0.20707977774288366,0.6510795450463505,0.007460052954424867,0.43653971434904193,-0.3714351551101682,60.416596300145066,-11.637410237310924,0.21453983069730898,4,-0.18999958038330256,-0.25999975204467773,-0.7824995517730713,-1.2249994277954102,0.4600000381469709,3,0.02001822307648915,18.999554962171786,11.109999656677246,-1.0000000000000107,11.109999656677246,-1.8571331257961459,10.84000015258789,0.02001822307648915
3161,2012-04-20,10.960000038146973,11.020000457763672,10.859999656677246,10.9399995803833,106071.0,-0.002729730081526549,1.2857045544338632,-2.0,58.67347733173481,58.093457734608236,-0.12320258075841828,-0.209209818116733,-0.5670987755251673,-1.4031550063911666,26.989400151536813,0.16000080108642578,0.11791730096706132,0.1660001277923584,-0.24189027873936553,0.5738905343240823,-0.037945075473503564,0.36994533105822036,-0.27406313943884264,48.8371835134226,-23.90257952676096,0.203945203265862,4,-0.15999984741211115,-0.23000001907348633,-0.6375000476837158,-1.065000057220459,0.22000026702880682,4,0.046532867436746894,-4.111113465858478,10.989999771118164,18.999554962171786,11.109999656677246,-1.0000000000000107,11.109999656677246,0.046532867436746894
3162,2012-04-23,10.600000381469727,10.949999809265137,10.529999732971193,10.920000076293944,267516.0,-0.032846683889073414,1.2105315993153514,-15.999618539004299,42.647073948129425,57.84464865866611,0.2383467277686364,0.18135278757948115,-0.178808746357225,-1.0208533357859935,26.95665337524893,0.4300003051757795,0.10151352407455505,-0.207499551773072,-0.5655569097203745,0.15055780617423054,-0.38652823074672327,-0.028470872799420732,0.5799999237060529,10.76932105784375,-56.10471340711378,0.1790286789736511,4,0.21499967575073242,0.12999963760375977,-0.27250027656555176,-0.7000002861022949,0.5799999237060529,0,0.05094339079430821,1.2857045544338632,10.960000038146973,-4.111113465858478,10.989999771118164,18.999554962171786,11.109999656677246,0.05094339079430821
3163,2012-04-24,11.609999656677244,11.800000190734865,11.109999656677246,11.1899995803833,848470.0,0.09528294706226026,-1.3793124993834063,-1.3125014901175422,62.45847870802087,58.31254171753607,-0.6608673373940892,-0.7846015853943502,-1.1478756964675316,-1.9997366696010008,27.722556325435633,1.1999998092651385,0.12940843888102727,0.7489997386932359,0.26251315228681804,1.2354863250996537,0.505756445490027,0.9922430318964448,-1.0799999237060511,85.03933341943905,19.815118909184363,0.24324329320320853,4,-0.4449996948242152,-0.5699996948242152,-1.2824995517730695,-1.7099995613098127,-0.8800001144409162,1,-0.04048228486244443,1.2105315993153514,10.600000381469727,1.2857045544338632,10.960000038146973,-4.111113465858478,10.989999771118164,-0.04048228486244443
3164,2012-04-25,11.510000228881836,11.739999771118164,11.25,11.399999618530273,312574.0,-0.008613215396427343,-1.390243675508704,0.26190616754692414,59.40595804522436,57.955273321874685,-0.5023952663773414,-0.6593376845107777,-1.0059724941755448,-1.8728786842053076,27.777524209161708,0.48999977111816406,0.16455303244091013,0.6115003108978279,0.04822900851370271,1.174771613281953,0.32986465970576617,0.8931359620898895,-0.9800004959106428,77.16536556501039,14.991336265588856,0.2816356511920626,4,-0.3450002670288068,-0.4700002670288068,-1.1825001239776611,-1.6100001335144043,-0.8600006103515625,2,-0.03475243824938212,-1.3793124993834063,11.609999656677244,1.2105315993153514,10.600000381469727,1.2857045544338632,10.960000038146973,-0.03475243824938212
3165,2012-04-26,11.539999961853027,11.710000038146973,11.40999984741211,11.59000015258789,209183.0,0.0026064059404546924,1.0689671048088212,-0.4545446663892357,62.88660706034111,58.084620583379916,-0.4933510415256812,-0.6568574841309012,-0.992855888076754,-1.8738163583334178,27.591221920676624,0.3000001907348633,0.23533776222650538,0.5995000362396237,-0.02354750958995666,1.222547582069204,0.2879762633248326,0.9110238091544147,-0.9846002197265609,79.52754841209514,15.49719077941731,0.31152377291479016,4,-0.3749999999999982,-0.4999999999999982,-1.2099997997283936,-1.6399998664855957,-1.0799999237060547,3,-0.03119581090704282,-1.390243675508704,11.510000228881836,-1.3793124993834063,11.609999656677244,1.2105315993153514,10.600000381469727,-0.03119581090704282
3166,2012-04-27,12.029999732971193,12.119999885559082,11.550000190734865,11.56999969482422,258539.0,0.04246098550588595,-1.280003128057717,-9.199965667855576,69.04762783289009,59.32383039993864,-0.8869326773381729,-1.0934440945751085,-1.4357355456920633,-2.3349628039231494,28.074877233013044,0.5799999237060547,0.2680303682789553,1.0199998378753676,0.2462190887242972,1.793780587026438,0.6331094632998315,1.4068902124509037,-1.4497079818725584,94.33961358799846,27.35577889733304,0.38689037457553566,4,-0.7049999237060565,-0.8299999237060565,-1.6274995803833026,-2.1299996376037615,-1.1899995803833026,4,-0.04821279605820983,1.0689671048088212,11.539999961853027,-1.390243675508704,11.510000228881836,-1.3793124993834063,11.609999656677244,-0.04821279605820983
3167,2012-04-30,11.979999542236328,12.100000381469727,11.949999809265135,12.0,266321.0,-0.004156291923916422,-2.7500178814103635,-0.043479252402326134,74.35898219653959,61.03323451285951,-0.7355708601027793,-0.9869325839628171,-1.341770893626503,-2.256426446726442,28.584669879414253,0.15000057220459162,0.2796264266504682,0.9019996643066399,0.03867458294046777,1.765324745672812,0.47033712362355296,1.3336622049897269,-1.3381194657592754,86.1385830102487,11.138772360037635,0.43166254068308624,4,-0.6549997329711914,-0.7799997329711914,-1.5899994373321533,-2.054999351501465,-1.0399999618530273,0,-0.06677790213931944,-1.280003128057717,12.029999732971193,1.0689671048088212,11.539999961853027,-1.390243675508704,11.510000228881836,-0.06677790213931944
3168,2012-05-02,12.079999923706055,12.1899995803833,11.789999961853027,12.119999885559082,222729.0,0.008347277570184275,3.4444562182438556,1.9999523173755485,72.22223142047562,62.29719796928975,-0.7638318875140993,-1.0477144884954335,-1.4028306998924105,-2.3257420889169147,28.3869648136575,0.39999961853027344,0.3107466578181004,0.9430000305175774,-0.02414643908737446,1.9101465001225293,0.4594267957151015,1.4265732653200534,-1.3789950548657206,88.29790364029823,12.187362843496189,0.4835732348024763,5,-0.7200002670288086,-0.8299999237060547,-1.6924998760223389,-2.1349997520446777,-1.1599998474121112,2,-0.07450328015020069,-2.7500178814103635,11.979999542236328,-1.280003128057717,12.029999732971193,1.0689671048088212,11.539999961853027,-0.07450328015020069
3169,2012-05-03,12.399999618530273,12.449999809265135,12.079999923706055,12.15999984741211,288129.0,0.02649004112957365,1.1764689382804823,-6.0,73.68421878181206,63.93162836946311,-0.9852066205740506,-1.3137841130989258,-1.6861384894565337,-2.6098509927566163,28.34656070707021,0.36999988555908025,0.3668103574284185,1.1859997272491452,0.07691024047087147,2.295089214027419,0.6314549838600083,1.740544470638282,-1.6096550669973606,95.19228917607137,20.552280085594916,0.5545447433891368,5,-0.9099998474121094,-0.9649996757507342,-1.922499656677246,-2.439999580383301,-1.3099994659423828,3,-0.13467742965075058,3.4444562182438556,12.079999923706055,-2.7500178814103635,11.979999542236328,-1.280003128057717,12.029999732971193,-0.13467742965075058
3170,2012-05-04,12.279999732971193,12.399999618530273,12.06999969482422,12.270000457763672,433437.0,-0.009677410423445165,1.6400094604852935,0.04166368643159313,74.17220529782297,65.65370925458402,-0.7408891847894328,-1.1470577437152158,-1.539755982668563,-2.4542937392947106,28.097659652922797,0.3299999237060529,0.4034345723631638,0.9989998340606707,-0.19875042966002,2.1967500977813614,0.4001247022003245,1.597874965921017,-1.356882760819703,81.11109462784466,5.662358717937622,0.5988751318603454,5,-0.7899999618530291,-0.8449997901916539,-1.7549998760223406,-2.2699995040893572,-1.1199998855590838,4,-0.13273616855743486,1.1764689382804823,12.399999618530273,3.4444562182438556,12.079999923706055,-2.7500178814103635,11.979999542236328,-0.13273616855743486
3171,2012-05-07,11.9399995803833,12.0,11.75,11.949999809265135,95010.0,-0.027687309444723307,3.5454293244555415,-1.000095374343946,66.46707065561736,68.300375555416,-0.2763144508878277,-0.7552048071684005,-1.174845799039005,-2.076679865558484,28.440947512204428,0.5299997329711932,0.4333335546367323,0.601499700546265,-0.6073668180103216,1.8103662191028516,-0.002933558732028274,1.2059329598245583,-0.8947319812627192,27.14280459344178,-46.524437122759196,0.6044332592782935,5,-0.15999984741210938,-0.5049996376037615,-1.3924996852874756,-1.9299993515014648,-0.8899993896484375,0,-0.12395306484498358,1.6400094604852935,12.279999732971193,1.1764689382804823,12.399999618530273,3.4444562182438556,12.079999923706055,-0.12395306484498358
3172,2012-05-08,11.869999885559082,12.34000015258789,11.869999885559082,11.93000030517578,472556.0,-0.005862621213088115,-14.666566001748391,5.999904634751985,62.101924176149254,68.26075838520805,-0.00806872584249163,-0.6292576958261709,-1.0763673380220204,-1.9756381610101954,29.60142565107116,0.4700002670288086,0.4799277261214545,0.47550001144409215,-0.7222954981963596,1.673295521084544,-0.12339774337613285,1.0743977662643172,-0.712353709626937,17.142845465209312,-50.996111661532304,0.5988977548202258,5,-0.019999980926513672,-0.4349999427795428,-1.3224999904632568,-1.8499999046325684,-0.869999885559082,1,-0.08677335660502228,3.5454293244555415,11.9399995803833,1.6400094604852935,12.279999732971193,1.1764689382804823,12.399999618530273,-0.08677335660502228
3173,2012-05-09,11.739999771118164,12.06999969482422,11.449999809265135,11.850000381469727,259865.0,-0.010951989527740014,1.2545481658216506,1.8333306842565908,59.63303635251678,68.28598930824054,0.1590354471323785,-0.4199789473730462,-0.9207461884034558,-1.8104063640346268,30.964262547811323,0.6199998855590856,0.5330959907040231,0.28149991035461497,-0.8404394034587437,1.4034392241679736,-0.27946974655206347,0.8424695672612934,-0.47896530451937913,28.999996185302912,-34.44934300073435,0.5609696569066792,5,0.19000005722045898,-0.3049998283386248,-1.2074997425079346,-1.7199997901916504,-0.7100000381469709,2,-0.06814311808616569,-14.666566001748391,11.869999885559082,3.5454293244555415,11.9399995803833,1.6400094604852935,12.279999732971193,-0.06814311808616569
3174,2012-05-10,11.56999969482422,11.81999969482422,11.350000381469727,11.770000457763672,251183.0,-0.014480415639544053,2.133336724183945,1.8181786655569265,58.73494443119899,67.82469346055808,0.37821481288965764,-0.19956655737965612,-0.722058922406001,-1.6096375956230364,31.421530777759703,0.46999931335449396,0.6586703702273802,0.0729998588562033,-1.0058121192189624,1.151811836931369,-0.46640613018137955,0.6124058478937862,0.8800001144409144,20.952330781723035,-41.10927539066232,0.5394059890375831,5,0.3300004005432111,-0.1349997520446813,-1.0224997997283953,-1.5499997138977069,-0.5799999237060565,3,-0.05617974379213264,1.2545481658216506,11.739999771118164,-14.666566001748391,11.869999885559082,3.5454293244555415,11.9399995803833,-0.05617974379213264
3175,2012-05-11,11.8100004196167,11.869999885559082,11.510000228881836,11.510000228881836,94260.0,0.02074336483343564,-1.3999961853051597,-1.4999952316466212,62.039669623328244,67.04603143727343,0.20175841549441387,-0.3927592916877707,-0.9361173826224665,-1.8134892138276015,31.420477547245074,0.3599996566772461,0.65653436995267,0.27050056457519567,-0.7859775119415229,1.3269786410919142,-0.2577384736831636,0.7987396028335549,0.6179994010925274,46.46466106021636,-16.556350260760873,0.5282390382583592,5,0.08999967575073242,-0.37500047683716,-1.262500524520874,-1.7900004386901855,-0.43000030517578125,4,-0.06096530410218026,2.133336724183945,11.56999969482422,1.2545481658216506,11.739999771118164,-14.666566001748391,11.869999885559082,-0.06096530410218026
3176,2012-05-14,11.5600004196167,11.739999771118164,11.460000038146973,11.739999771118164,97097.0,-0.021168500517980027,2.111119352770699,-0.5999974568701064,64.0350918776207,65.8989325129491,0.42250919202844983,-0.08904304632585358,-0.664157138050502,-1.5319396291565077,31.36469709729649,0.35000038146972656,0.6690102000572686,-0.016499471664428,-1.0172416055696587,0.9842426622408027,-0.5168705386170434,0.48387159528818735,0.8464394123077366,21.21212996946315,-46.41825588754368,0.5003710669526151,5,0.3399996757507324,-0.12500047683715998,-0.9875004291534424,-1.5200004577636719,-0.21000003814697266,0,-0.03460212436721111,-1.3999961853051597,11.8100004196167,2.133336724183945,11.56999969482422,1.2545481658216506,11.739999771118164,-0.03460212436721111
3177,2012-05-15,11.550000190734865,11.739999771118164,11.3100004196167,11.739999771118164,137575.0,-0.0008650716711795514,3.5263189595892164,1.055557027280472,48.76034165184276,63.2920558719899,0.4080056899963509,-0.024373760616887452,-0.6386300601193486,-1.496514522229818,31.013865537364115,0.42999935150146484,0.6700389422507484,-0.06199970245361186,-1.0012175466474975,0.8772181417402738,-0.5316086245505556,0.40760921964333185,0.8353108521804771,31.57894736842121,-32.45104305816156,0.4696089220969431,5,0.3299999237060529,-0.11500024795532582,-0.9700000286102313,-1.5100002288818377,-0.0900001525878924,1,-0.04329004257515856,2.111119352770699,11.5600004196167,-1.3999961853051597,11.8100004196167,2.133336724183945,11.56999969482422,-0.04329004257515856
3178,2012-05-16,11.43000030517578,11.550000190734865,10.93000030517578,11.260000228881836,268818.0,-0.010389600309733904,2.024390811228231,-0.8947392196919114,48.36065765991822,60.47832685844614,0.4761824896826923,0.12735872245615631,-0.4999867019856392,-1.3548825355636218,30.05325398894908,0.6199998855590856,0.5972709232111342,-0.1979996204376242,-1.111767741015436,0.7157685001401877,-0.654883680726531,0.2588844398512826,0.9122983128076161,53.19151310643304,-8.79785075144568,0.45688406028890616,5,0.23499965667724787,0.004999637603759766,-0.8150002956390363,-1.3900003433227521,-0.03999996185302379,2,-0.03762032315791497,3.5263189595892164,11.550000190734865,2.111119352770699,11.5600004196167,-1.3999961853051597,11.8100004196167,-0.03762032315791497
3179,2012-05-18,11.329999923706055,11.539999961853027,11.199999809265137,11.399999618530273,288294.0,-0.00874893952753808,-1.0606074617807704,-0.41176272593656815,45.8167342787243,57.327718967435175,0.456441479722713,0.2579091870646266,-0.38179808650356506,-1.2336119369636815,28.952652630153686,0.3400001525878906,0.5058769510231933,-0.30900001525878906,-1.2015631562385831,0.583563125721005,-0.755281585748687,0.13728155523110885,0.9275607955088834,42.553169903242704,-16.506484829556733,0.44628157048989703,5,0.30500030517578125,0.11999988555908203,-0.7224998474121094,-1.2899999618530273,0.14000034332275213,4,-0.026478393005737177,2.024390811228231,11.43000030517578,3.5263189595892164,11.550000190734865,2.111119352770699,11.5600004196167,-0.026478393005737177
3180,2012-05-21,11.210000038146973,11.5600004196167,11.130000114440918,11.329999923706055,193025.0,-0.010591340367796742,-2.071433680402996,1.714291553133515,30.84114023727753,53.36928225428631,0.45673035184145583,0.41659506314304195,-0.2330237028297848,-1.0936220487911186,27.737419718128454,0.43000030517578125,0.41279423291939565,-0.43999991416931117,-1.3038465445848963,0.423846716246274,-0.8719232293771046,-0.00807659896151769,0.9679070562256165,34.567891059709616,-19.201705261329003,0.43192331520779287,5,0.4250001907348633,0.2799997329711914,-0.6024999618530273,-1.1700000762939453,0.4099998474121094,0,-0.019625358276553095,-1.0606074617807704,11.329999923706055,2.024390811228231,11.43000030517578,3.5263189595892164,11.550000190734865,-0.019625358276553095
3181,2012-05-22,11.470000267028807,11.539999961853027,11.260000228881836,11.359999656677244,216244.0,0.023193597501968588,1.2399978637694995,-0.9166726271368285,39.14895775630991,50.81895265208193,0.1375102120521401,0.20739506525753093,-0.4683720648331029,-1.3260096007577307,27.01156666913948,0.3299999237060547,0.28359664536369067,-0.20549969673156987,-1.0117766829183577,0.6007772894552179,-0.6086381898249638,0.19763879636182402,0.6330324199919737,66.66670591254903,16.289664536931603,0.4031384930933935,5,0.029999732971193183,0.019999504089357245,-0.8475003242492658,-1.4150004386901838,-0.020000457763671875,1,-0.007846569354196031,-2.071433680402996,11.210000038146973,-1.0606074617807704,11.329999923706055,2.024390811228231,11.43000030517578,-0.007846569354196031
3182,2012-05-23,11.140000343322754,11.350000381469727,11.100000381469727,11.34000015258789,106516.0,-0.0287706988686528,1.2727245141685488,-1.8181699958385351,31.78296006360779,47.72449973109205,0.3945624491977977,0.6112645603064166,-0.12252708314776939,-0.9733887060851174,28.107413045073997,0.36999988555908025,0.14356691244951492,-0.5624996185302731,-1.2435781350179482,0.11857889795740206,-0.9030388767741098,-0.2219603602864364,0.8926504007873266,33.33333333333352,-11.741064135896856,0.34053925824383713,5,0.25999975204467773,0.34999942779541016,-0.5150003433227539,-1.0650005340576172,0.5699996948242188,2,0.018850990276032098,1.2399978637694995,11.470000267028807,-2.071433680402996,11.210000038146973,-1.0606074617807704,11.329999923706055,0.018850990276032098
3183,2012-05-24,11.140000343322754,11.350000381469727,11.010000228881836,11.199999809265137,103867.0,0.0,-1.125002980235081,0.29999761581193524,22.12392442683563,43.65660861949611,0.3358168137414079,0.605281079763639,-0.10764485001181434,-0.9492607118739222,27.049958157627813,0.3400001525878906,0.04197134238996725,-0.5389996528625485,-1.2645016262156545,0.1865023204905576,-0.9017506395391006,-0.17624866618599633,0.826491374451269,23.636376246928737,-14.474743796326461,0.36275098667655287,5,0.25999975204467773,0.34999942779541016,-0.4700005054473877,-0.9650006294250488,0.6899995803833008,3,0.02872528590324719,1.2727245141685488,11.140000343322754,1.2399978637694995,11.470000267028807,-2.071433680402996,11.210000038146973,0.02872528590324719
3184,2012-05-25,11.109999656677246,11.229999542236328,10.989999771118164,11.170000076293944,106748.0,-0.002693059759507954,1.6666737309463133,1.0000158947133888,23.04149753978608,39.32347838799143,0.3282203594220725,0.6364071486318181,-0.06312605726716747,-0.8974565976012094,25.953530284846305,0.23999977111816406,-0.04121645701072296,-0.5490003108978279,-1.3150397121773043,0.2170390903816486,-0.9320200115375652,-0.16598061025809052,0.7943025763408826,21.05258754971231,-11.13934257456052,0.3830197006397379,5,0.22500038146972656,0.38000011444091797,-0.37999987602233887,-0.8649997711181641,0.5799999237060547,4,0.025202582835115228,-1.125002980235081,11.140000343322754,1.2727245141685488,11.140000343322754,1.2399978637694995,11.470000267028807,0.025202582835115228
3185,2012-05-28,11.18000030517578,11.25,11.100000381469727,11.130000114440918,40469.0,0.00630068862841604,-1.7272743035988314,-0.8333306842565317,30.000045173987473,35.54180653203218,0.1781953661770448,0.5671304520178833,-0.12652249416124484,-0.9448657402710374,24.77217515949708,0.14999961853027344,-0.11099620033676061,-0.46099967956543075,-1.2552126190697415,0.33321325993887996,-0.858106149317587,-0.06389320981327451,0.6658438121718078,34.54553966676865,1.644087167263919,0.39710646975215536,5,0.15499973297119318,0.3099994659423846,-0.43500018119811834,-0.9200000762939435,0.4499998092651385,0,0.02593917298184434,1.6666737309463133,11.109999656677246,-1.125002980235081,11.140000343322754,1.2727245141685488,11.140000343322754,0.02593917298184434
3186,2012-05-29,11.449999809265135,11.539999961853027,11.199999809265137,11.199999809265137,157164.0,0.024150223320151376,-1.720001220703125,4.999980926586574,40.00000908260255,34.56843624656105,-0.12186394530436395,0.26503959972435887,-0.38438752889904393,-1.1922307472629967,22.409255113561798,0.35999965667724787,-0.16264735232084604,-0.16200017929077326,-0.9385672110530532,0.6145668524715067,-0.5502836951719132,0.2262833365903667,0.34089367935214376,83.63634156787438,46.72806888298984,0.38828351588114024,5,-0.2049994468688947,0.03999996185302912,-0.6849997043609601,-1.1699995994567853,0.15000057220459162,1,0.014847168482604367,-1.7272743035988314,11.18000030517578,1.6666737309463133,11.109999656677246,-1.125002980235081,11.140000343322754,0.014847168482604367
3187,2012-05-30,11.18000030517578,11.479999542236328,11.140000343322754,11.399999618530273,82156.0,-0.02358074310803715,-1.2666670905229964,-0.8799972534179821,37.50002128735709,33.36169887183204,0.10072381758685367,0.49754137249750663,-0.10449604437893178,-0.9002983047960367,19.981799215451716,0.3399991989135742,-0.26068713048869974,-0.3919997215271014,-1.17116497004457,0.3871655269903673,-0.7815823457858357,-0.00241709726836703,0.5592395924350093,34.54553966676865,-3.224151575096343,0.3895826242587339,5,0.09499979019165217,0.3099994659423846,-0.41500020027160467,-0.9000000953674299,0.21999931335449396,2,0.024150223320151376,-1.720001220703125,11.449999809265135,-1.7272743035988314,11.18000030517578,1.6666737309463133,11.109999656677246,0.024150223320151376
3188,2012-05-31,11.18000030517578,11.369999885559082,11.039999961853027,11.18000030517578,101688.0,0.0,-1.3571365317675246,-0.0,40.57973217897354,32.77980974963751,0.06876314212500212,0.44971568893679326,-0.09472249933006083,-0.8786217090941104,18.24096314677575,0.3299999237060547,-0.35331708625757585,-0.34699974060058736,-1.1063370863403215,0.41233760513914675,-0.7266684134704544,0.032668932269279694,0.5106852168889091,34.54553966676865,-5.130372327867548,0.37966867286986683,5,0.09499979019165217,0.5099997520446777,-0.4075002670288068,-0.9000000953674299,0.2299995422363299,3,0.04740605711127133,-1.2666670905229964,11.18000030517578,-1.720001220703125,11.449999809265135,-1.7272743035988314,11.18000030517578,0.04740605711127133
3189,2012-06-01,10.729999542236328,11.199999809265137,10.359999656677246,11.18000030517578,251769.0,-0.040250514369943535,2.428573652885742,-100.0,26.315787272221456,32.27699275352017,0.47461414196314067,0.8097032476611172,0.3655047188498912,-0.4047105453350923,16.490098945989224,0.8400001525878906,-0.3982609495691012,-0.7135004997253418,-1.4349689230618168,0.007967923611133187,-1.0742347113935793,-0.3527662880571043,0.9150448668150251,31.355914395629263,-7.153049276635819,0.3607342116682374,6,0.2200002670288086,0.6750001907348633,0.372500419616701,-0.1399993896484375,0.7400007247924787,4,0.10251634933811626,-1.3571365317675246,11.18000030517578,-1.2666670905229964,11.18000030517578,-1.720001220703125,11.449999809265135,0.10251634933811626
3190,2012-06-04,10.649999618530273,10.699999809265137,10.350000381469727,10.600000381469727,99600.0,-0.007455724801399333,3.6666709052299633,-0.11110922731318655,28.43601595843964,31.08666588709014,0.5216849965261758,0.8024694324969879,0.46017043224846077,-0.30086299820970197,14.695337081787988,0.37999916076660156,-0.4396159691257573,-0.7120004177093513,-1.4032267007384007,-0.02077413468030187,-1.057613559223876,-0.3663872761948266,0.8922412103311519,25.2100288105914,-14.847121455034188,0.345613141514525,6,0.2950005531311035,0.7500004768371582,0.4525003433227557,-0.05999946594238281,0.8400001525878906,0,0.09765258207554273,2.428573652885742,10.729999542236328,-1.3571365317675246,11.18000030517578,-1.2666670905229964,11.18000030517578,0.09765258207554273
3191,2012-06-05,10.460000038146973,10.699999809265137,10.229999542236328,10.640000343322754,275002.0,-0.017840336825244107,2.1333430820289156,-3.600061036087587,26.200879545568014,30.466434718419052,0.6183785609205632,0.923241160156179,0.6642198830277017,-0.08963492302004816,14.195064547960573,0.4700002670288086,-0.47433485698511824,-0.8280000209808343,-1.5734452809911446,-0.08255476097052394,-1.2007226509859894,-0.4552773909756791,0.963016745975283,18.400039672851562,-21.790612130805243,0.37272263000515543,6,0.4249997138977051,0.8799996376037598,0.6424999237060565,0.13000011444091797,1.0,1,0.11185469139837734,3.6666709052299633,10.649999618530273,2.428573652885742,10.729999542236328,-1.3571365317675246,11.18000030517578,0.11185469139837734
3192,2012-06-06,10.84000015258789,10.899999618530273,10.460000038146973,10.460000038146973,194729.0,0.036328882701250675,-1.3157865677522655,-2.1111081676768535,38.43137474895937,32.27837364309947,0.21383525245737545,0.4870930742242212,0.306521111657446,-0.4499731318356801,12.745769595155942,0.4399995803833008,-0.4555258178747863,-0.39649991989135813,-1.1144584534013369,0.3214586136186206,-0.7554791866463475,-0.037520653136368765,0.439854562508053,53.50880935470567,14.344586231805216,0.3589792667549889,6,0.04499959945678711,0.4999995231628418,0.4224996566772461,-0.09000015258789062,0.8899993896484375,2,0.07011072123466677,2.1333430820289156,10.460000038146973,3.6666709052299633,10.649999618530273,2.428573652885742,10.729999542236328,0.07011072123466677
3193,2012-06-07,10.9399995803833,10.9399995803833,10.720000267028807,10.800000190734863,478639.0,0.00922503933466623,2.1428610354223685,0.36841933548997513,42.35293501663692,34.42408891830512,0.09217545534206906,0.3416006795904707,0.22367486974334838,-0.5293698755204801,12.571056412353995,0.21999931335449396,-0.4751349094818611,-0.2565004825592041,-0.9448787055952845,0.4318777404768763,-0.6006895940772452,0.087688628958837,0.21387251396948948,73.19586007143707,33.03679581995133,0.3441891115180405,6,-0.05499982833862305,0.40000009536743164,0.32250022888183594,-0.18999958038330078,0.7700004577636719,3,0.042047537092396725,-1.3157865677522655,10.84000015258789,2.1333430820289156,10.460000038146973,3.6666709052299633,10.649999618530273,0.042047537092396725
3194,2012-06-08,10.920000076293944,10.93000030517578,10.710000038146973,10.93000030517578,72677.0,-0.0018281083049782598,42.999046347510614,-0.07143051771117166,44.081632970820245,35.988709784619864,0.0920715197372246,0.3271818108112807,0.25385647401336087,-0.4878764604612673,12.692757096656793,0.22999954223632812,-0.44570168770899166,-0.24400000572204839,-0.9193840349053595,0.4313840234612627,-0.581692020313703,0.09369200886960627,0.12300731180487112,97.18316858946179,53.99046719817787,0.3376920145916555,6,-0.0350003242492658,0.4199995994567889,0.3849997520446795,-0.11000013351440252,0.8299999237060565,4,0.04487177359841765,2.1428610354223685,10.9399995803833,-1.3157865677522655,10.84000015258789,2.1333430820289156,10.460000038146973,0.04487177359841765
3195,2012-06-11,11.09000015258789,11.369999885559082,11.010000228881836,11.010000228881836,133973.0,0.015567772445624684,-8.0,-7.999809269502194,41.94914894657365,36.205280880616655,-0.10285382677735022,0.1059052332047905,0.09815813528141959,-0.6359742336872749,12.213165799251978,0.4499998092651385,-0.39151282420563405,-0.03799991607666087,-0.6413103575593322,0.5653105254060105,-0.33965513681799564,0.2636553046646739,-0.8600006103515625,75.43862731171839,33.760524809952685,0.30165522074133533,6,-0.2350006103515625,0.22499942779541016,0.3724997043609619,0.029999732971191406,0.7200002670288086,0,0.03426511354485795,42.999046347510614,10.920000076293944,2.1428610354223685,10.9399995803833,-1.3157865677522655,10.84000015258789,0.03426511354485795
3196,2012-06-12,11.15999984741211,11.18000030517578,11.020000457763672,11.119999885559082,215059.0,0.0063119651813425826,2.9999523168072666,0.5,50.4761787985426,37.647076159637265,-0.2439723676634955,0.004639884460594601,0.045502709485017334,-0.6872743361652169,11.864297109997993,0.1599998474121076,-0.3372685225353518,0.051999807357788086,-0.5165294552392776,0.6205290699548538,-0.23226482394074388,0.33626443865632005,-0.907200298309327,76.92306886158515,32.77707995572625,0.28426463129853247,6,-0.3600001335144043,0.125,0.30250000953674316,0.05499982833862305,0.9000005722045898,1,0.029569886041044935,-8.0,11.09000015258789,42.999046347510614,10.920000076293944,2.1428610354223685,10.9399995803833,0.029569886041044935
3197,2012-06-13,11.050000190734863,11.229999542236328,11.0,11.18000030517578,310259.0,-0.009856600195451981,1.0000082928710334,-3.2500059604701175,47.9637966092333,38.46752776299946,-0.17249185451363225,0.07932732148052324,0.17257080400322522,-0.5575878420028335,11.906645435755381,0.22999954223632812,-0.3154819910905857,-0.03299984931945765,-0.5623134228540927,0.4963137242151774,-0.2976566360867743,0.23165693744785898,-0.7748566349029549,51.51518654451927,4.577624635989167,0.26465678676731735,6,-0.2500004768371582,0.2349996566772461,0.5574996471405029,0.2199997901916504,0.7699995040893572,2,0.03710405794887528,2.9999523168072666,11.15999984741211,-8.0,11.09000015258789,42.999046347510614,10.920000076293944,0.03710405794887528
3198,2012-06-14,11.0,11.470000267028807,10.869999885559082,11.470000267028807,301475.0,-0.004524904060796975,1.5531916620504915,3.6153834867769863,47.53363842377636,40.82506677983889,-0.16842112768605588,0.10062007103957527,0.23038373090839315,-0.488790058271924,12.351476377638226,0.6000003814697248,-0.33841215337591635,-0.061500024795531516,-0.5658090132853388,0.4428089636942758,-0.3136545190404352,0.19065446944937214,-0.7029593175735478,38.15787822586523,-11.556022245978369,0.25215449424490327,6,-0.15000009536743164,0.14999961853027344,0.6424999237060547,0.26999998092651367,0.7399997711181641,3,0.06636359474875708,1.0000082928710334,11.050000190734863,2.9999523168072666,11.15999984741211,-8.0,11.09000015258789,0.06636359474875708
3199,2012-06-15,11.029999732971193,11.149999618530273,10.949999809265137,11.029999732971193,210908.0,0.0027272484519267337,-1.4999999999999445,-0.0,46.575325762864146,42.84054564699718,-0.16918188835995984,0.049532243309668544,0.20999593093519664,-0.5001059245845934,12.820346536363703,0.19999980926513672,-0.3345672711802905,-0.01650028228759659,-0.5047745704620326,0.4717740058868394,-0.2606374263748137,0.2276368617996205,-0.6860406671606469,26.666624281168815,-23.93465327630515,0.24413714408721762,6,-0.17999982833862482,0.019999980926511896,0.6525001525878888,0.2400002479553205,0.7400007247924787,4,0.06165007449121718,1.5531916620504915,11.0,1.0000082928710334,11.050000190734863,2.9999523168072666,11.15999984741211,0.06165007449121718
3200,2012-06-18,10.989999771118164,11.260000228881836,10.949999809265137,11.109999656677246,102383.0,-0.003626469884079886,-2.1000071525641943,-100.0,38.26529395822424,44.18103613729231,-0.08479844267784031,0.07610732213364102,0.2567621687427408,-0.43986830585958536,13.239181988513266,0.3100004196166992,-0.3440367875638852,-0.04550023078918386,-0.5281455667553718,0.4371451051770041,-0.28682289877227696,0.19582243719390924,-0.6009990572588872,19.99996821087639,-25.331105741184487,0.24132266798309365,6,-0.024999618530273438,0.059999942779541016,0.6775002479553223,0.2800002098083496,0.8600006103515625,0,0.06915379842674096,-1.4999999999999445,11.029999732971193,1.5531916620504915,11.0,1.0000082928710334,11.050000190734863,0.06915379842674096
3201,2012-06-19,11.380000114440918,11.380000114440918,11.039999961853027,11.140000343322754,210253.0,0.03548683816606424,1.833337306980108,-2.0,54.80769010337747,46.000626732227644,-0.3694213512915727,-0.3383275496860474,-0.11696487874242578,-0.8079560479042875,13.794077502484914,0.3900003433227539,-0.26615646892418354,0.3490001201629642,-0.11801296820063989,0.8160132085265683,0.11549357598116217,0.5825066643447663,-0.9477594184548597,84.99998410543841,36.72228856870589,0.23350654418180222,6,-0.28999996185302734,-0.3950004577636719,0.28749990463256836,-0.1100001335144043,0.7100000381469727,1,0.0377856151890652,-2.1000071525641943,10.989999771118164,-1.4999999999999445,11.029999732971193,1.5531916620504915,11.0,0.0377856151890652
3202,2012-06-20,11.350000381469727,11.399999618530273,11.130000114440918,11.399999618530273,153517.0,-0.0026361803751761004,9.80014496070802,-0.2083303530982524,54.02844030311498,47.29790509739188,-0.2899628955205493,-0.30755708906654,-0.06941541372982485,-0.756315049866334,13.970332494375404,0.26999950408935547,-0.18782491246872368,0.3085003852844235,-0.1778730877358008,0.7948738583046477,0.06531364877431045,0.5516871217945365,-0.8762493026419591,80.00003178912391,28.746648626744943,0.2431867365101124,6,-0.26000022888183594,-0.36500072479248047,0.31749963760375977,-0.08000040054321289,1.1399993896484375,2,0.0625550673378068,1.833337306980108,11.380000114440918,-2.1000071525641943,10.989999771118164,-1.4999999999999445,11.029999732971193,0.0625550673378068
3203,2012-06-21,11.460000038146973,11.460000038146973,11.140000343322754,11.380000114440918,103283.0,0.009691599381514981,7.0,-1.6000228885328451,70.62151093467206,50.24678042670875,-0.3558665976818727,-0.4135572674077679,-0.15087629939831615,-0.8422173714790055,13.982354727841766,0.31999969482421875,-0.07372517817115032,0.40250005722045934,-0.11741409844183082,0.9224142128827495,0.14254297938931515,0.6624571350516035,-0.9463989917911633,100.0,44.32001877540624,0.2599570778311448,6,-0.28999996185302734,-0.565000057220459,0.19749999046325684,-0.19000005722045898,0.930000305175783,3,0.03141358250252302,9.80014496070802,11.350000381469727,1.833337306980108,11.380000114440918,-2.1000071525641943,10.989999771118164,0.03141358250252302
3204,2012-06-25,11.390000343322756,11.399999618530273,11.25,11.399999618530273,145569.0,-0.006108175793299142,29.002098235574632,-0.12499105929473496,71.02277930371916,53.477183799724926,-0.23712209623968405,-0.3388796032760233,-0.06352372659229566,-0.7455683289947768,13.94295717400993,0.21000003814697266,-0.013609483495782726,0.31850032806396733,-0.2220366797326605,0.8590373358605952,0.048231824165652526,0.5887688319622821,-0.8381433281400259,86.27457580211488,25.635734223041432,0.27026850389831397,6,-0.22000026702881037,-0.495000362396242,0.1599996089935285,-0.12000036239624201,0.8299999237060511,0,0.030728658230514627,7.0,11.460000038146973,9.80014496070802,11.350000381469727,1.833337306980108,11.380000114440918,0.030728658230514627
3205,2012-06-26,11.470000267028807,11.579999923706055,11.239999771118164,11.300000190734865,200696.0,0.007023698094350772,-1.344821235958012,-17.00123986647858,80.60610999752613,56.82495393294531,-0.28781746440705724,-0.41744196019509694,-0.13004144991731792,-0.7999395560513705,14.149181164738872,0.3400001525878906,0.03293348961059195,0.3840002536773657,-0.1836692867094527,0.9516697940641841,0.10016548348395737,0.667835023870774,-0.8814175217722333,79.62969176890671,13.084144083976,0.2838347701934088,6,-0.24500036239623846,-0.5650005340576154,0.07249975204467951,-0.20000028610229315,0.5500001907348651,1,0.026155203465620946,29.002098235574632,11.390000343322756,7.0,11.460000038146973,9.80014496070802,11.350000381469727,0.026155203465620946
3206,2012-06-27,11.619999885559082,11.729999542236328,11.40999984741211,11.5,143483.0,0.013077560160260626,-1.1333299424934753,0.7058813629682967,77.46483319061764,60.10284688643246,-0.40868126586361875,-0.5839942762148169,-0.2600245656062583,-0.9268504867747858,15.49714001061831,0.31999969482421875,0.08276531900819073,0.525499868392945,-0.06954924403209972,1.1205489808179898,0.22797531218042266,0.8230244246054674,-0.9719321095955404,81.66670640313441,12.915580483915193,0.2975245562125226,6,-0.32000017166137695,-0.6400003433227539,-0.05749988555908203,-0.34999990463256836,0.09000015258789062,2,0.019793502424770404,-1.344821235958012,11.470000267028807,29.002098235574632,11.390000343322756,7.0,11.460000038146973,0.019793502424770404
3207,2012-06-28,11.449999809265135,11.6899995803833,11.270000457763672,11.65999984741211,238048.0,-0.014629955074717094,2.1111103261925366,-1.750001986823402,67.1141261770533,62.27845663679657,-0.1966546159963496,-0.4139529613066948,-0.07221547846216758,-0.734994889330979,16.533772010497085,0.4199991226196289,0.12527269618224324,0.3419998168945302,-0.27312895623255606,0.9571285900216164,0.03443543033098706,0.6495642034580733,-0.7153774919997709,52.54235370373633,-15.000200676431767,0.30756438656354296,6,-0.11000013351440252,-0.4700002670288068,0.04500007629394709,-0.17999982833862127,0.7200002670288104,3,0.055895227422176896,-1.1333299424934753,11.619999885559082,-1.344821235958012,11.470000267028807,29.002098235574632,11.390000343322756,0.055895227422176896
3208,2012-06-29,11.710000038146973,11.729999542236328,11.399999618530273,11.720000267028807,153112.0,0.022707443948728256,21.00089013224822,0.047620128882239626,72.83238746771698,65.19590793733576,-0.3859351793401604,-0.6663765483172241,-0.31972251060326684,-0.9714058268485779,17.36551037549516,0.3299999237060547,0.14686697700483364,0.5755000591278083,-0.09579032591394387,1.2467904441695605,0.23985486660693311,0.9111452516486835,-0.8957475428839317,95.9184666466849,30.798189653817786,0.33564519252087605,6,-0.37000036239624023,-0.7300004959106445,-0.2650001049041748,-0.434999942779541,0.5399999618530273,4,0.06660971224852541,2.1111103261925366,11.449999809265135,-1.1333299424934753,11.619999885559082,-1.344821235958012,11.470000267028807,0.06660971224852541
3209,2012-07-02,11.829999923706055,11.829999923706055,11.619999885559082,11.699999809265135,114105.0,0.010247641773541094,2.230766973553901,-12.999713904255778,72.0238237154051,68.94685568813365,-0.4252395860997993,-0.7375566994369649,-0.4255772076139728,-1.0656017737384218,16.716080575644103,0.21000003814697266,0.18998177834364682,0.640499925613403,-0.07033290508966239,1.3513327563164683,0.2850835102618703,0.9959163409649356,-0.9424876646851512,100.0,34.69016300420688,0.3554164153515324,7,-0.39499998092651367,-0.8000001907348633,-0.38499999046325684,-0.4650001525878906,0.43000030517578125,0,0.04733731388235429,21.00089013224822,11.710000038146973,2.1111103261925366,11.449999809265135,-1.1333299424934753,11.619999885559082,0.04733731388235429
3210,2012-07-03,11.6899995803833,11.869999885559082,11.550000190734865,11.869999885559082,143491.0,-0.011834348624314761,2.5555461365659107,-1.3846165132230306,65.14285776566516,70.09520765061006,-0.1961269211984007,-0.5435134828300594,-0.2688983019758453,-0.9011479654853893,15.905507834671276,0.319999694824217,0.2396278372886389,0.4484995841979984,-0.24817747819668057,1.1451766465926774,0.10016105300065803,0.7968381153953388,-0.7082385548938817,69.9999205270645,5.904654047710878,0.3483385311973398,7,-0.18999958038330078,-0.6399998664855957,-0.2774996757507324,-0.3249998092651367,0.4500007629394549,1,0.04533795600257218,2.230766973553901,11.829999923706055,21.00089013224822,11.710000038146973,2.1111103261925366,11.449999809265135,0.04533795600257218
3211,2012-07-04,11.630000114440918,11.710000038146973,11.539999961853027,11.710000038146973,107845.0,-0.005132546458176623,3.250005960470162,0.44444326707074133,67.0588327691691,71.54302903572719,-0.10832738232311989,-0.41251619882659085,-0.1916064679052525,-0.8185520682795087,14.797770060363241,0.1700000762939453,0.2933052466993171,0.33000011444091726,-0.28167576508350756,0.9416759939653421,0.024162174678703963,0.6358380542031306,-0.5416504257431392,60.0,-5.45165597524867,0.3058379397622127,7,-0.125,-0.5800004005432129,-0.2175002098083496,-0.2650003433227539,0.6700000762939471,2,0.03353399307696403,2.5555461365659107,11.6899995803833,2.230766973553901,11.829999923706055,21.00089013224822,11.710000038146973,0.03353399307696403
3212,2012-07-05,11.600000381469727,11.699999809265135,11.489999771118164,11.649999618530273,117331.0,-0.0025795126978495064,1.8000076294139764,0.6249910592947572,67.85717124033405,71.23588018080073,-0.043734997055727476,-0.34009673795738316,-0.13270079462551898,-0.7644639017739969,14.25974444485885,0.21000003814697088,0.37454535352682683,0.2620003700256355,-0.32320682035175174,0.8472075604030227,-0.030603225163059022,0.55460396521433,-0.41785266914859065,42.55332964038382,-25.262281058252327,0.29260359518869394,7,-0.045000553131103516,-0.5500006675720215,-0.23250031471252441,-0.2350006103515625,0.6899995803833008,3,0.00948272871205802,3.250005960470162,11.630000114440918,2.5555461365659107,11.6899995803833,2.230766973553901,11.829999923706055,0.00948272871205802
3213,2012-07-06,11.399999618530273,11.619999885559082,11.399999618530273,11.539999961853027,67419.0,-0.017241444513996895,-2.1428532503184585,2.800049591821164,59.99999999999994,70.01112692483193,0.16411846492457727,-0.10948004814552448,0.061917583210078675,-0.541133474303173,13.689690402070168,0.2200002670288086,0.38492814624141936,0.03899960517883372,-0.5157084775247185,0.5937076878823859,-0.23835443617294239,0.3163536465306098,-0.135309645420584,0.0,-70.00427173819995,0.27735404135177655,7,0.1550002098083496,-0.34999990463256836,-0.017499685287475586,-0.034999847412109375,0.7300004959106445,4,0.06754390206400229,1.8000076294139764,11.600000381469727,3.250005960470162,11.630000114440918,2.5555461365659107,11.6899995803833,0.06754390206400229
3214,2012-07-09,11.40999984741211,11.489999771118164,11.25,11.350000381469727,62678.0,0.0008772130891636643,1.181822910796494,-0.4285665628980729,61.53846556920742,67.89249976612984,0.17573379231613018,-0.08525982541140209,0.0497639732997861,-0.5268703551086613,12.844964603609125,0.23999977111816406,0.4010301968497334,0.02449984550476003,-0.49002498818520657,0.5390246791947266,-0.23276257134022416,0.2817622623497442,0.46000003814697266,25.806431765359157,-48.43599306993307,0.25726241684498347,7,0.15000009536743164,-0.3600001335144043,0.07250022888183594,-0.04500007629394531,0.7799997329711914,0,0.07361964625954043,-2.1428532503184585,11.399999618530273,1.8000076294139764,11.600000381469727,3.250005960470162,11.630000114440918,0.07361964625954043
3215,2012-07-10,11.470000267028807,11.56999969482422,11.359999656677244,11.359999656677244,90432.0,0.005258581982392041,-2.818161326120192,1.833359824522364,53.020139812516504,65.17642272411861,0.12933425088142592,-0.12156459265627184,-0.012704144303759435,-0.5620122008341699,13.473316826933296,0.2100000381469762,0.37623874113560873,0.06550025939941229,-0.43082204691850734,0.5618225657173319,-0.18266089375954664,0.3136614125583712,0.3875996208190937,47.826141040126494,-24.020507008222786,0.24816115315895942,7,0.0899996757507342,-0.42000055313110174,-0.29250049591064275,-0.10500049591064275,0.5900001525878924,1,0.06887532201057844,1.181822910796494,11.40999984741211,-2.1428532503184585,11.399999618530273,1.8000076294139764,11.600000381469727,0.06887532201057844
3216,2012-07-11,11.489999771118164,11.640000343322756,11.460000038146973,11.489999771118164,84350.0,0.0017436358869884483,-5.000063578853733,0.0,54.72971057264294,63.80037654585079,0.0994088691207402,-0.12181946405272015,-0.050786402941753295,-0.5580618364194372,14.221551145351013,0.18000030517578303,0.35640380944330374,0.0689997673034668,-0.41488366462149706,0.5528831992284307,-0.17294194865901424,0.31094148326594784,0.35544811897277917,53.33330507630478,-16.759831592971352,0.24194171596248187,7,0.07000017166137695,-0.440000057220459,-0.31749963760375977,-0.125,0.6000003814697266,2,0.0565709821716851,-2.818161326120192,11.470000267028807,1.181822910796494,11.40999984741211,-2.1428532503184585,11.399999618530273,0.0565709821716851
3217,2012-07-12,11.460000038146973,11.619999885559082,11.390000343322756,11.529999732971193,76222.0,-0.0026109428693462666,-1.1904813805631447,-100.0,50.0,61.26344460499335,0.14636852638309428,-0.06274566012404037,-0.03797894906018939,-0.5057999190101405,15.053898399188334,0.22999954223632635,0.31263913612892047,0.01850004196166921,-0.43285003390155374,0.46985011782489217,-0.20717499596994138,0.2441750798932798,0.37353889414215224,53.8461162258981,-11.94912824542942,0.22567503793161123,7,0.09999990463256836,-0.2950000762939453,-0.3475003242492676,-0.12000036239624023,0.6000003814697266,3,0.07329844239020766,-5.000063578853733,11.489999771118164,-2.818161326120192,11.470000267028807,1.181822910796494,11.40999984741211,0.07329844239020766
3218,2012-07-13,11.729999542236328,11.800000190734865,11.479999542236328,11.479999542236328,123018.0,0.023560166072478683,-1.5600051879882955,-3.5714441416892826,60.624978765837646,59.99690627726363,-0.13465625037643392,-0.29012623930571735,-0.3256115863714317,-0.7552539716060789,15.798801580257605,0.3400001525878924,0.27706832904948264,0.2519995689392083,-0.1658445236221322,0.6698436615005487,0.04307752265853715,0.4609216152198794,0.09186861140701374,87.2726137776411,23.073648229210207,0.20892204628067051,7,-0.1699995994567871,-0.4399995803833008,-0.617499828338623,-0.3899998664855957,0.10000038146972656,4,0.047740873100659664,-1.1904813805631447,11.460000038146973,-5.000063578853733,11.489999771118164,-2.818161326120192,11.470000267028807,0.047740873100659664
3219,2012-07-16,11.710000038146973,11.789999961853027,11.630000114440918,11.699999809265135,54718.0,-0.0017049876274370934,-1.1333367241839707,0.040000915527350855,57.79220537946976,59.18016712324193,-0.1491539497450347,-0.22827451755220451,-0.3341572934111898,-0.7179698325233037,16.58396025484244,0.15999984741210938,0.27030736392643284,0.1980000495910641,-0.17456426517497903,0.5705643643571072,0.011717892208043423,0.3842822069740848,0.10043075242350241,79.54544469345886,16.583784733851587,0.18628215738302134,7,-0.18499994277954102,-0.4200000762939453,-0.5975003242492676,-0.37000036239624023,0.039999961853027344,0,0.03586678692790235,-1.5600051879882955,11.729999542236328,-1.1904813805631447,11.460000038146973,-5.000063578853733,11.489999771118164,0.03586678692790235
3220,2012-07-17,11.75,11.8100004196167,11.649999618530273,11.710000038146973,95387.0,0.0034158805911803647,1.0,3.9999046347503864,54.545460608231075,57.789792438693254,-0.2008715948959061,-0.21968097260329245,-0.3989576569161315,-0.7450672321900331,17.127979591266023,0.16000080108642578,0.22716642555873356,0.1999999999999993,-0.09543885717902612,0.4954388571790247,0.05228057141048659,0.347719428589512,-0.5,85.71418840059758,24.080967932621675,0.14771942858951267,7,-0.2199997901916504,-0.38000011444091797,-0.6375002861022949,-0.4100003242492676,-0.15999984741210938,1,0.037446772798578776,-1.1333367241839707,11.710000038146973,-1.5600051879882955,11.729999542236328,-1.1904813805631447,11.460000038146973,0.037446772798578776
3221,2012-07-18,11.8100004196167,11.899999618530273,11.710000038146973,11.710000038146973,86273.0,0.005106418690782988,-2.7999771119037176,2.5000119209403238,63.636389908389496,57.32081673514386,-0.2599950930675732,-0.25909926154812624,-0.4726117005315178,-0.7907271651243502,17.48609883857538,0.18999958038330078,0.1769447241751898,0.23850040435791087,-0.06725312763927782,0.5442539363550996,0.08562363835931741,0.3913771703565043,-0.5488004112243647,82.3530731731033,18.76150602383997,0.15287676599859418,7,-0.2350006103515625,-0.4250006675720215,-0.7250008583068848,-0.4700007438659668,-0.37000083923339844,2,0.021168500517980027,1.0,11.75,-1.1333367241839707,11.710000038146973,-1.5600051879882955,11.729999542236328,0.021168500517980027
3222,2012-07-19,12.0600004196167,12.0600004196167,11.850000381469727,11.899999618530273,107131.0,0.021168500517980027,1.624987334076401,1.600001907341357,63.35879863195,57.694016583138314,-0.4893415685280065,-0.4776709893449915,-0.731385166198633,-1.0228712971654694,17.990106501712265,0.25,0.15439248226787683,0.45300040245056117,0.09510586913478924,0.8108949357663331,0.2740531357926752,0.6319476691084471,-0.7732484268188475,100.0,38.82465545652969,0.1789472666578863,7,-0.4050002098083496,-0.5950002670288086,-1.017500638961792,-0.7200007438659668,-0.6500005722045898,3,0.0024875399608108584,-2.7999771119037176,11.8100004196167,1.0,11.75,-1.1333367241839707,11.710000038146973,0.0024875399608108584
3223,2012-07-20,11.81999969482422,12.25,11.81999969482422,12.149999618530273,421526.0,-0.01990055691889492,-1.6060630581163655,-2.062489196712213,49.65034172210876,56.37311393346069,-0.20506309102062126,-0.22062890178137629,-0.49893669288816156,-0.7671870562458061,18.545346023022567,0.4300003051757795,0.12678516855090827,0.19499969482422053,-0.16794157687936817,0.5579409665278092,0.01352905897242529,0.37647033067601576,-0.48685279641723866,30.645099266747657,-24.560885265049485,0.18147063585179468,7,-0.01499986648559748,-0.2599997520446795,-0.7774999141693133,-0.4800000190734881,-0.2799997329711932,4,0.020304630371316357,1.624987334076401,12.0600004196167,-2.7999771119037176,11.8100004196167,1.0,11.75,0.020304630371316357
3224,2012-07-23,11.739999771118164,11.829999923706055,11.550000190734865,11.81999969482422,133650.0,-0.006768183229402869,4.599973297220968,0.2424240672774104,51.82482463180859,56.240301135604255,-0.08194759662695006,-0.11917355225907933,-0.4220938887860477,-0.6695741836098463,18.678089654970105,0.27999973297118963,0.09741536442028931,0.09749979972839284,-0.25120468097533255,0.44620428043211824,-0.07685244062346896,0.27185204008025465,-0.33350462458374075,27.142804593441532,-25.10988836738452,0.17435224035186267,7,0.08000040054321289,-0.1399998664855957,-0.7400000095367432,-0.40000009536743164,-0.2199993133544922,0,0.007666111954218513,-1.6060630581163655,11.81999969482422,1.624987334076401,12.0600004196167,-2.7999771119037176,11.8100004196167,0.007666111954218513
3225,2012-07-24,11.770000457763672,11.880000114440918,11.640000343322756,11.699999809265135,245296.0,0.0025554248066779195,-1.526318959589245,-0.8750089407052456,55.223889094885536,56.29520986029788,-0.07254713420919856,-0.13233129455749193,-0.4627053018321803,-0.6846424254445935,18.372525914371835,0.2399997711181623,0.09851622203938426,0.11250047683715891,-0.23072741765476223,0.45572837132908006,-0.05911347040880166,0.2841144240831195,-0.296024922952002,31.428618139162744,-19.02435358986923,0.1716139472459608,7,0.04999971389770508,-0.17000055313110352,-0.8200006484985352,-0.43000078201293945,-0.2800006866455078,1,-0.0016992741704168202,4.599973297220968,11.739999771118164,-1.6060630581163655,11.81999969482422,1.624987334076401,12.0600004196167,-0.0016992741704168202
3226,2012-07-25,11.850000381469727,11.859999656677244,11.600000381469727,11.710000038146973,72379.0,0.006796934629963003,2.250013411137851,1.999986376207358,58.99279736429364,57.29440956744162,-0.10740553079803483,-0.20471237783267782,-0.5445456357537868,-0.7498914568114365,17.604442370311528,0.25999927520751775,0.0997781047210502,0.18100037574768102,-0.1722047164693521,0.5342054679647141,0.0043978296391653515,0.3576029218561967,-0.3139428894429894,42.85718178263562,-8.239989242211877,0.1766025461085164,7,0.0149993896484375,-0.2050004005432129,-0.8425004482269287,-0.5100007057189941,-0.5500001907348615,2,-0.021940946878652223,-1.526318959589245,11.770000457763672,4.599973297220968,11.739999771118164,-1.6060630581163655,11.81999969482422,-0.021940946878652223
3227,2012-07-26,12.09000015258789,12.09000015258789,11.699999809265135,11.890000343322756,192326.0,0.020253144590059335,2.900007152564212,1.4285665628980602,74.12588765052044,58.79451055462859,-0.2778619647683538,-0.41561533944937423,-0.7833125574606896,-0.9769480964978996,17.619247685862142,0.3900003433227557,0.12563936171906676,0.3890001296997063,0.004735762865353266,0.7732644965340594,0.1968679462825289,0.5811323131168837,-0.49682725992329324,77.14287271305425,18.77333052219835,0.1921321834171769,7,-0.19000005722045898,-0.40000009536743164,-1.0525002479553223,-0.7500004768371582,-0.6800003051757812,3,-0.053763487510416264,2.250013411137851,11.850000381469727,-1.526318959589245,11.770000457763672,4.599973297220968,11.739999771118164,-0.053763487510416264
3228,2012-07-27,12.489999771118164,12.550000190734865,12.09000015258789,12.100000381469727,185633.0,0.0330851624054489,-1.2439034602108405,1.949998807905985,79.67033254943387,61.22541357351349,-0.6243783653032882,-0.7949401526122433,-1.1735373305380357,-1.3594714881679568,17.904938979157603,0.46000003814697443,0.16084034352860854,0.7499997615814209,0.22818100590210477,1.271818517260737,0.48909038374176284,1.010909139421079,-0.8899993896484375,93.99995803832991,30.209697892328386,0.2609093778396583,7,-0.439999580383299,-0.6449995040893555,-1.4524998664855957,-1.1500000953674316,-0.5900001525878906,4,-0.08646917081643535,2.900007152564212,12.09000015258789,2.250013411137851,11.850000381469727,-1.526318959589245,11.770000457763672,-0.08646917081643535
3229,2012-07-30,12.390000343322756,12.529999732971193,12.300000190734865,12.529999732971193,75482.0,-0.008006359457799705,2.285722070844687,-0.35897335576509254,74.73120209193232,63.468273738369184,-0.46687381485072343,-0.686007769419291,-1.0614997188315662,-1.2422402280580105,17.93750644334523,0.22999954223632812,0.20999940468895062,0.6220003128051772,0.025145258317296637,1.2188553672930578,0.32357278556123603,0.9204278400491184,-0.6949999809265162,83.1579074172788,16.63165345725278,0.2984275272439406,7,-0.3400001525878906,-0.495000362396242,-1.3575003147125262,-1.0500006675720233,-0.560000419616701,0,-0.06860374155903981,-1.2439034602108405,12.489999771118164,2.900007152564212,12.09000015258789,2.250013411137851,11.850000381469727,-0.06860374155903981
3230,2012-07-31,12.220000267028807,12.390000343322756,12.149999618530273,12.390000343322756,76687.0,-0.01372074831180825,1.8235366715658945,1.2142915531335403,68.15922286427875,63.97081073346799,-0.24942244501996136,-0.4998954011617194,-0.8773201262490158,-1.0500737373491713,18.038218135504714,0.24000072479248225,0.21786357694339742,0.425500202178954,-0.20299773961971113,1.0539981439776192,0.11125123127962055,0.7397491730782875,-0.43949992179870456,65.26315895143959,-2.810799958518004,0.3142489708993326,7,-0.17000007629394176,-0.32500028610229315,-1.1875002384185773,-0.8800005912780744,-0.2700004577636719,1,-0.057283125529369094,2.285722070844687,12.390000343322756,-1.2439034602108405,12.489999771118164,2.900007152564212,12.09000015258789,-0.057283125529369094
3231,2012-08-01,12.020000457763672,12.199999809265135,12.020000457763672,12.199999809265135,38491.0,-0.016366596145235834,1.0000000000000198,1.058819239529189,62.84405014228562,63.91361645683861,-0.018440709648496423,-0.2837264571593163,-0.6735543319079689,-0.8326775922522973,17.99463563605885,0.19999980926513494,0.2308518439931042,0.20600037574768137,-0.42520249907810737,0.8372032505734701,-0.109601061665213,0.5216018131605757,-0.16255012798309387,37.647118221903135,-30.895320855161877,0.31560143741289454,8,0.029999732971193183,-0.12000036239624023,-0.955000638961792,-0.6800007820129395,0.17999935150146307,2,-0.04409323348263128,1.8235366715658945,12.220000267028807,2.285722070844687,12.390000343322756,-1.2439034602108405,12.489999771118164,-0.04409323348263128
3232,2012-08-02,11.710000038146973,12.0,11.59000015258789,12.0,72209.0,-0.025790383345324353,1.8275855265105052,1.6111167036658471,49.549560772888505,63.902418573591916,0.2645067661497187,0.036825457775787385,-0.3526740012185243,-0.5096212795845787,17.632019213747693,0.43000030517578125,0.24198007668970156,-0.1095000267028805,-0.7347403964322936,0.5157403430265326,-0.42212021156758617,0.20312015816182516,0.8400001525878924,12.499987582366142,-51.45602540796443,0.31262018486470633,8,0.3400001525878924,0.19000005722045898,-0.570000410079956,-0.37000036239624023,0.5600004196166992,3,-0.035012796419852776,1.0000000000000198,12.020000457763672,1.8235366715658945,12.220000267028807,2.285722070844687,12.390000343322756,-0.035012796419852776
3233,2012-08-03,12.170000076293945,12.170000076293945,11.699999809265135,11.699999809265135,42835.0,0.039282667519082715,1.0000000000000075,-1.6206907891491642,58.646614654384585,64.66039524276702,-0.1571506898510755,-0.3821218988442112,-0.7962245674621791,-0.9543966862343289,17.816568980496722,0.47000026702881037,0.2470513459112027,0.3119999885559075,-0.2991457547688956,0.9231457318807106,0.006427116893506835,0.6175728602183082,0.36080011367798015,61.70214708708155,-0.2702623242370734,0.30557287166240127,8,-0.09999990463256836,-0.26999998092651367,-1.010000467300415,-0.8300004005432129,-0.13000011444091797,4,-0.062448662622627826,1.8275855265105052,11.710000038146973,1.0000000000000198,12.020000457763672,1.8235366715658945,12.220000267028807,-0.062448662622627826
3234,2012-08-06,12.25,12.300000190734865,12.09000015258789,12.1899995803833,95715.0,0.006573535185253387,1.6249873340763648,0.12766039473977847,59.25925664286955,65.10876941476525,-0.1756730975182279,-0.41736287611285405,-0.8575391009162878,-1.018711879237971,18.76131404649514,0.21000003814697443,0.23674285215201962,0.34999990463256836,-0.24679866335780432,0.946798472622941,0.05160062063738202,0.6483991886277547,0.26198418922424516,82.49996125698995,22.558697146057497,0.2983992839951868,8,-0.17999982833862305,-0.34999990463256836,-1.0900003910064697,-0.9100003242492676,-0.10999965667724432,0,-0.028571459711814406,1.0000000000000075,12.170000076293945,1.8275855265105052,11.710000038146973,1.0000000000000198,12.020000457763672,-0.028571459711814406
3235,2012-08-07,12.260000228881836,12.300000190734865,12.050000190734865,12.170000076293945,107050.0,0.00081634521484375,1.9411751506243144,1.4999920527696098,58.490560605629845,65.05296533046928,-0.1216501392853715,-0.3848765183945808,-0.8506091591266411,-1.0172808046964157,19.422039794448644,0.25,0.26843267784212443,0.32050013542175293,-0.26084055966172137,0.9018408305052272,0.029829787880016667,0.6111704829634892,0.23354427960968138,94.3662028586048,35.72071458015161,0.29067034754173704,8,-0.19000005722045898,-0.3600001335144043,-1.0275003910064697,-0.9200005531311035,-0.07999992370605646,1,-0.03507343369886695,1.6249873340763648,12.25,1.0000000000000075,12.170000076293945,1.8275855265105052,11.710000038146973,-0.03507343369886695
3236,2012-08-08,12.140000343322756,12.210000038146973,12.020000457763672,12.199999809265135,45272.0,-0.009787918704633247,3.749994039529838,-0.6666596024244085,51.58729978519629,62.548677789877694,0.04896107116716486,-0.22523111992219036,-0.7234286713162543,-0.8853136455790231,19.835092002615077,0.23999977111816406,0.3030502054303561,0.16800022125244318,-0.3792071465566771,0.7152075890615635,-0.10560346265211784,0.4416039051570042,0.3354732780506886,77.46481143442018,23.05689392917749,0.2736036839045602,8,-0.07000017166137873,-0.24000024795532404,-0.8650004863739031,-0.8000006675720233,0.009999275207517755,2,-0.015650784899864045,1.9411751506243144,12.260000228881836,1.6249873340763648,12.25,1.0000000000000075,12.170000076293945,-0.015650784899864045
3237,2012-08-09,12.300000190734865,12.300000190734865,12.039999961853027,12.140000343322756,123128.0,0.01317955872218013,2.250005960470184,-2.6666878596180488,59.83607742742401,60.34487166520994,-0.08729792158847971,-0.3363167435370702,-0.8655364330981659,-1.0319749989446283,20.66600103409525,0.2600002288818377,0.33774223127406877,0.28600006103515874,-0.22338150153609426,0.7953816236064117,0.03130927974953224,0.5406908423207852,0.15776396126286762,100.0,40.827051916588424,0.2546907812856261,8,-0.24000024795532404,-0.4000000953674334,-1.0225002765655535,-0.9600005149841326,0.02999973297118963,3,-0.008130112188539318,3.749994039529838,12.140000343322756,1.9411751506243144,12.260000228881836,1.6249873340763648,12.25,-0.008130112188539318
3238,2012-08-10,12.289999961853027,12.289999961853027,12.140000343322756,12.199999809265135,54860.0,-0.0008130267257532298,2.3333192048488565,0.5625014901175516,61.6033801116644,58.8862247785135,-0.12141972791829403,-0.29746264889113405,-0.8373914260728448,-1.0087186869751932,20.91432053202682,0.15999984741210938,0.363283219285794,0.2479998111724857,-0.25719843809236664,0.7531980604373381,-0.0045993134599413565,0.5005989358049128,0.15040891015650892,96.42848627899707,31.832319929820713,0.25259912463242656,8,-0.2999997138977051,-0.3899998664855957,-0.9875001907348633,-0.9500002861022949,-0.07999992370605469,4,-0.0016272989545510486,2.250005960470184,12.300000190734865,3.749994039529838,12.140000343322756,1.9411751506243144,12.260000228881836,-0.0016272989545510486
3239,2012-08-13,12.130000114440918,12.270000457763672,11.970000267028807,12.220000267028807,72532.0,-0.013018702026748041,2.1578878682929465,-0.9999999999999605,57.19999588012538,57.66853289138535,-0.0024355713822394875,-0.1100251701026913,-0.6462248176142484,-0.8335441529080647,20.951346935067182,0.3199996948242205,0.34140635788951634,0.06699995994567942,-0.41444959542280735,0.5484495153141662,-0.17372481773856308,0.3077247376299219,0.29340058318018514,48.484813455480754,-19.46797069674073,0.24072477768424325,8,-0.18499994277954102,-0.23000001907348633,-0.8275003433227539,-0.7900004386901855,0.05999946594238281,0,-0.007419633284318272,2.3333192048488565,12.289999961853027,2.250005960470184,12.300000190734865,3.749994039529838,12.140000343322756,-0.007419633284318272
3240,2012-08-14,12.1899995803833,12.1899995803833,12.039999961853027,12.100000381469727,118388.0,0.004946369775458814,2.3333545262845576,-0.9999894036366916,56.85482646001661,57.00306359335546,-0.07502818242627285,-0.14268642852134228,-0.6711387011482728,-0.875311225225321,20.920176423530272,0.14999961853027344,0.26415270131489166,0.10499944686889684,-0.35600625675066233,0.566005150488456,-0.12550340494088275,0.3355022986786764,0.21673310633713783,66.66647400514388,-4.276466704514206,0.2305028518097793,8,-0.24499940872192383,-0.2349996566772461,-0.8849997520446777,-0.8499999046325684,-0.21999931335449396,1,-0.0041016602774134325,2.1578878682929465,12.130000114440918,2.3333192048488565,12.289999961853027,2.250005960470184,12.300000190734865,-0.0041016602774134325
3241,2012-08-15,12.0600004196167,12.18000030517578,12.039999961853027,12.18000030517578,44366.0,-0.01066441060226142,1.333341280626922,-1.3333439298089258,49.367093701197085,56.98278947427863,0.0684387329924867,0.007380837985976996,-0.5007159793936715,-0.7270118254106581,20.57305249821014,0.14999961853027344,0.19626865031182383,-0.03749971389770579,-0.4803077089302459,0.4053082811348343,-0.2589037114139767,0.18390428361856515,0.330397616421088,27.272779816779135,-41.11433843788852,0.22140399751627016,8,-0.06000041961669922,-0.09000015258788885,-0.7550005912780762,-0.7200007438659668,-0.07000064849853516,2,0.009950238920712673,2.3333545262845576,12.1899995803833,2.1578878682929465,12.130000114440918,2.3333192048488565,12.289999961853027,0.009950238920712673
3242,2012-08-16,12.09000015258789,12.119999885559082,11.970000267028807,12.100000381469727,109664.0,0.0024875399608108584,5.0000762951095545,0.08333532015672186,39.99999999999999,54.91094340156924,0.1095287555074087,-0.021350821369022555,-0.5013605193064432,-0.7365947038312619,19.592105253965673,0.1499996185302752,0.15000168082596588,-0.008999967575073597,-0.45147622781963825,0.43347629266949106,-0.23023809769735593,0.21223816254720873,0.28438992578089817,37.50000000000035,-26.50518622740477,0.22123813012228244,8,0.04500007629394531,-0.11999988555908025,-0.7850003242492676,-0.7500004768371582,0.1399993896484375,3,0.004962734920192613,1.333341280626922,12.0600004196167,2.3333545262845576,12.1899995803833,2.1578878682929465,12.130000114440918,0.004962734920192613
3243,2012-08-17,12.0600004196167,12.06999969482422,11.890000343322756,12.039999961853027,278913.0,-0.0024813674600963065,8.000190739591972,-2.0,41.450772081531774,52.93222289475392,0.13665484298437214,0.029039961497907996,-0.44497272596863624,-0.6894983891941404,17.92224733773588,0.19999980926513494,0.12703882499906705,-0.05099973678588832,-0.47421540063104395,0.3722159270592673,-0.26260756870846613,0.1606080951366895,0.2987018602364717,44.73684870965368,-16.14977079201517,0.2116078319225782,8,0.03499984741211115,-0.045000553131103516,-0.697500467300415,-0.7200007438659668,-0.020000457763671875,4,0.022388017802236204,5.0000762951095545,12.09000015258789,1.333341280626922,12.0600004196167,2.3333545262845576,12.1899995803833,0.022388017802236204
3244,2012-08-20,11.829999923706055,12.039999961853027,11.770000457763672,12.020000457763672,114389.0,-0.019071350572801626,1.3478264475146369,-9.499809269502194,40.2009905758711,50.90004844700295,0.33616427640117763,0.2805106851994399,-0.19006798847285822,-0.44707796238976805,17.61601561563004,0.28999996185302734,0.15926908460283684,-0.285500240325927,-0.693755696887786,0.122755216235932,-0.48962796860685565,-0.0813725120449984,0.5133283136018107,14.28561697180524,-44.145229139749745,0.2041277282809291,8,0.2050004005432129,0.22000026702881037,-0.4049999713897705,-0.49000024795532227,0.47000026702881037,0,0.03212173431036458,8.000190739591972,12.0600004196167,5.0000762951095545,12.09000015258789,1.333341280626922,12.0600004196167,0.03212173431036458
3245,2012-08-21,11.75,11.899999618530273,11.739999771118164,11.859999656677244,163715.0,-0.006762461895349903,-1.4615339471078017,0.5789439341464545,42.78073229989658,49.92154094863632,0.3757241940518412,0.3783327128606153,-0.09106040681888494,-0.35403917822873154,17.17827330432929,0.15999984741210938,0.12603705261434328,-0.3645001411437985,-0.7764006865159487,0.04740040422835179,-0.5704504138298727,-0.15854986845772423,0.5782616756134651,2.272776532704496,-56.35863809950513,0.20595027268607502,8,0.26999998092651367,0.30000019073486506,-0.3424999713897705,-0.4100003242492676,0.3900003433227557,1,0.037446772798578776,1.3478264475146369,11.829999923706055,8.000190739591972,12.0600004196167,5.0000762951095545,12.09000015258789,0.037446772798578776
3246,2012-08-22,11.59000015258789,11.75,11.489999771118164,11.75,291322.0,-0.013617008290392252,2.250005960470162,1.454548607197686,46.51162790697675,48.44104655747551,0.5023269801539456,0.5458408106433836,0.08422313842762819,-0.1808404681863216,17.19696227058697,0.26000022888183594,0.07729187334233245,-0.511499977111816,-0.9720842492446202,-0.05091570497901188,-0.741792113178219,-0.2812078410454131,0.7234962925650628,15.873073540386587,-46.58630254243832,0.2302921360664023,8,0.2999997138977051,0.42999982833862305,-0.1400001049041748,-0.2500004768371582,0.6899995803833026,2,0.03278689468835494,-1.4615339471078017,11.75,1.3478264475146369,11.829999923706055,8.000190739591972,12.0600004196167,0.03278689468835494
3247,2012-08-23,11.4399995803833,11.699999809265135,11.399999618530273,11.649999618530273,232956.0,-0.01294224074458672,-1.068967104808809,1.3125014901175405,24.113437281660836,44.275497354141784,0.5783244741140763,0.6794857405386026,0.2516256657057987,-0.018059931617241176,16.6189371120192,0.3000001907348615,0.02280759139384614,-0.6290005207061764,-1.1765271277646487,-0.08147391364770407,-0.9027638242354126,-0.35523721717694023,0.8405569978082603,5.970142880323835,-54.24754887031367,0.2737633035292361,8,0.3950004577636719,0.5350003242492676,0.040000200271606445,-0.125,0.9700002670288086,3,0.04807694151300268,2.250005960470162,11.59000015258789,-1.4615339471078017,11.75,1.3478264475146369,11.829999923706055,0.04807694151300268
3248,2012-08-24,11.40999984741211,11.5,11.300000190734865,11.449999809265135,216361.0,-0.0026223543768859603,1.8571331257961203,0.19047597422354184,19.11761199723435,40.04412136715389,0.5256461719852581,0.6581707933458283,0.30064944705252117,0.020204266078497568,15.028888295058929,0.19999980926513494,-0.00461010175692067,-0.6050002574920654,-1.1894840515581535,-0.02051646342597735,-0.8972421545251095,-0.3127583604590214,0.8177233131997745,14.864823067584396,-40.77726291682542,0.2922418970330443,8,0.33500003814697266,0.5150003433227557,0.15000033378601074,-0.125,0.9700002670288086,4,0.07186675773796813,-1.068967104808809,11.4399995803833,2.250005960470162,11.59000015258789,-1.4615339471078017,11.75,0.07186675773796813
3249,2012-08-27,11.539999961853027,11.649999618530273,11.40999984741211,11.40999984741211,92531.0,0.0113935246432455,-2.692300920661703,-3.250005960470306,25.675643456918053,36.579767700142945,0.3387795455430922,0.4861509260778405,0.19060909931669556,-0.10005285149637366,13.115114418704604,0.23999977111816406,-0.07020068607918795,-0.43250012397766113,-1.025720794006105,0.1607205460507828,-0.7291104589918831,-0.13588978896343917,0.6135053611686949,39.99999999999982,-10.299932585223019,0.2966103350142219,8,0.20000028610229492,0.3850002288818377,0.1424999237060547,-0.25500011444091797,0.8000001907348633,0,0.04332755646904807,1.8571331257961203,11.40999984741211,-1.068967104808809,11.4399995803833,2.250005960470162,11.59000015258789,0.04332755646904807
3250,2012-08-28,11.520000457763672,11.550000190734865,11.380000114440918,11.470000267028807,102080.0,-0.0017330592855689941,2.0909201251917517,0.3846165132230632,27.536206845317253,34.15411360504518,0.2835648953293006,0.4753929681108726,0.23203701689168277,-0.07160510453270064,11.814338307365993,0.1700000762939471,-0.14606266507967902,-0.4174996376037594,-1.0314730148710751,0.1964737396635563,-0.7244863262374182,-0.11051294897010067,0.5652244546751017,48.88896895047017,1.9415514740354212,0.30698668863365824,8,0.18999958038330078,0.4049997329711932,0.18999958038330078,-0.2800006866455078,0.6799993515014631,1,0.06770830746326295,-2.692300920661703,11.539999961853027,1.8571331257961203,11.40999984741211,-1.068967104808809,11.4399995803833,0.06770830746326295
3251,2012-08-29,11.489999771118164,11.59000015258789,11.350000381469727,11.470000267028807,56869.0,-0.002604226167828738,1.1818134528603692,0.39998855595188004,17.599958496062058,31.665220104607634,0.25055677362025186,0.4887077669703803,0.2709865135925682,-0.030849793094541056,10.935047553599764,0.23999977111816406,-0.20473782813843222,-0.4210002899169929,-1.0649978229267187,0.22299724309273294,-0.7429990564218549,-0.09900152341213087,0.5324071635842973,47.49994039529836,6.963277641863378,0.32199876650486275,8,0.19500017166137873,0.435000419616701,0.2200002670288086,-0.25,0.9099998474121094,2,0.0565709821716851,2.0909201251917517,11.520000457763672,-2.692300920661703,11.539999961853027,1.8571331257961203,11.40999984741211,0.0565709821716851
3252,2012-08-30,11.300000190734865,11.529999732971193,11.260000228881836,11.489999771118164,530182.0,-0.016536082173029376,-1.000000000000013,-9.500214582040934,15.38458460434478,28.76897705158686,0.35392957587023766,0.6813494124412767,0.46887872640941275,0.1695474422052481,11.67096855135108,0.26999950408935725,-0.2772194108079322,-0.5904998779296857,-1.2855191121269112,0.10451935626753972,-0.9380094950282984,-0.242990260831073,0.6646142044501886,10.256416526468627,-22.251512628504443,0.34750961709861294,8,0.3499999046325666,0.6050000190734846,0.4549996852874738,-0.060000419616700995,1.179999351501463,3,0.08672562174289622,1.1818134528603692,11.489999771118164,2.0909201251917517,11.520000457763672,-2.692300920661703,11.539999961853027,0.08672562174289622
3253,2012-08-31,11.40999984741211,11.510000228881836,11.300000190734865,11.300000190734865,99820.0,0.00973448272748123,-2.8181944287907417,-0.57894684006846,23.912999910852008,26.959200311029182,0.15872235965754555,0.5391348134953766,0.3646664765172005,0.0753211146485473,11.976456390777713,0.21000003814697088,-0.3202405037897762,-0.44250020980834925,-1.156034915416292,0.2710344957995936,-0.7992675626123216,-0.08573285700437694,0.48415313114262304,38.46150084119097,7.645120073701051,0.35676735280397176,8,0.1700000762939453,0.49500036239624023,0.38500022888183594,-0.1700000762939453,1.0900001525878906,4,0.08764242010281964,-1.000000000000013,11.300000190734865,1.1818134528603692,11.489999771118164,2.0909201251917517,11.520000457763672,0.08764242010281964
3254,2012-09-03,11.899999618530273,11.90999984741211,11.31999969482422,11.40999984741211,126899.0,0.042944765790623673,1.3137250502081184,4.454557276991307,41.98894474532921,26.871223916077255,-0.35794553729727063,0.02273509141699037,-0.11147607923515679,-0.40132470163367984,11.481678169744795,0.5900001525878888,-0.3347131346943968,0.06499958038330078,-0.6242411806943515,0.7542403414609531,-0.2796208001555254,0.40961996092212694,-0.6399993896484375,98.46150234604019,69.19823933973063,0.34462038053882643,9,-0.3149995803833008,-0.004999637603759766,0.0475006103515625,-0.5099997520446777,0.530000686645506,0,0.04033617741997264,-2.8181944287907417,11.40999984741211,-1.000000000000013,11.300000190734865,1.1818134528603692,11.489999771118164,0.04033617741997264
3255,2012-09-04,11.829999923706055,11.949999809265135,11.800000190734865,11.899999618530273,130732.0,-0.005882327484718397,-1.3077013366198713,-0.1428565867785645,43.42855367854182,26.528660112917812,-0.30776973678902664,0.06204982868393216,-0.03072589708079576,-0.32079726615625503,11.149783265179952,0.14999961853026988,-0.3561638565587941,0.01649990081787145,-0.6431101519077025,0.6761099535434454,-0.31330512554491463,0.34630492718065753,-0.5569997024536129,82.60870166146775,50.90041175972931,0.3298050263627865,9,-0.22499990463256836,-0.004999637603759766,0.1425001621246338,-0.440000057220459,0.46000003814697266,1,0.04311075504403439,1.3137250502081184,11.899999618530273,-2.8181944287907417,11.40999984741211,-1.000000000000013,11.300000190734865,0.04311075504403439
3256,2012-09-05,11.949999809265135,11.949999809265135,11.699999809265135,11.760000228881836,130794.0,0.010143692843024743,1.631584759246946,-2.7142915531334895,46.195641188174996,28.98223832475272,-0.41497216177453744,-0.07685463779773549,-0.1431949102620269,-0.4272293315762621,10.81911382921578,0.25,-0.3559205892286528,0.14599981307983256,-0.4991244874943792,0.7911241136540443,-0.1765623372072742,0.46856196336693934,-0.6499196044921849,100.0,66.17299891278549,0.32256215028710594,9,-0.3449997901916486,-0.16999959945678533,0.022500276565553534,-0.5599999427795392,0.3500003814697301,2,0.020920502425963994,-1.3077013366198713,11.829999923706055,1.3137250502081184,11.899999618530273,-2.8181944287907417,11.40999984741211,0.020920502425963994
3257,2012-09-06,12.199999809265135,12.25,11.850000381469727,11.880000114440918,149219.0,0.020920502425963994,-1.1052657996576805,1.6842126397261508,53.39804431901615,32.791175249395145,-0.6099741909650671,-0.3528197968210254,-0.37712329672097056,-0.6623893807270651,10.532380961033619,0.39999961853027344,-0.35128721794729856,0.40099983215331925,-0.22931840498196898,1.0313180692886075,0.08584071358567513,0.7161589507209634,-0.8739228203124974,94.73682097120184,59.716713105709374,0.3151591185676439,9,-0.444999694824217,-0.41999959945678533,-0.22499966621398748,-0.8099999427795392,0.10000038146973012,3,0.01639342724524062,1.631584759246946,11.949999809265135,-1.3077013366198713,11.829999923706055,1.3137250502081184,11.899999618530273,0.01639342724524062
3258,2012-09-07,12.270000457763672,12.300000190734865,12.170000076293945,12.170000076293945,95922.0,0.005737758163354645,-1.599992370634608,0.3125014901175422,61.57896374731844,36.78043305943963,-0.6092208446529721,-0.44733044572626923,-0.4382894230356662,-0.7213034921450685,10.285019132132398,0.13000011444091975,-0.3410222932227356,0.4720004558563229,-0.15509319098399388,1.0990941026966397,0.15845363243616362,0.7855472792764822,-0.8884880881481934,96.93880430710226,56.84646938580976,0.3135468234201586,9,-0.49000024795532227,-0.49000024795532227,-0.2950003147125244,-0.8800005912780762,0.029999732971193183,4,0.01711483917180967,-1.1052657996576805,12.199999809265135,1.631584759246946,11.949999809265135,-1.3077013366198713,11.829999923706055,0.01711483917180967
3259,2012-09-10,12.039999961853027,12.300000190734865,12.0,12.229999542236328,88657.0,-0.01874494599265597,-1.222227716652257,-1.8999885559518588,57.07316914319583,40.062317759203914,-0.3361906815649238,-0.23654608994705484,-0.20581342893168753,-0.4814413481031323,10.433230666401585,0.30000019073486506,-0.28401852153419505,0.24649996757507253,-0.37179233318118143,0.8647922683313265,-0.06264618280305356,0.5556461179531986,-0.585008566547998,56.66665607029208,11.303352046186333,0.30914615037812676,9,-0.25999975204467773,-0.25999975204467773,-0.05499982833862305,-0.6500000953674316,0.3599996566772461,0,0.03820598335584835,-1.599992370634608,12.270000457763672,-1.1052657996576805,12.199999809265135,1.631584759246946,11.949999809265135,0.03820598335584835
3260,2012-09-11,12.140000343322756,12.149999618530273,11.899999618530273,12.0600004196167,76430.0,0.008305679550379086,4.0000762951094835,-0.4210531599315454,63.81909523656631,45.19777739703772,-0.37883369173711756,-0.3588845458776948,-0.29761193960642807,-0.5689824106827928,10.46009030718821,0.25,-0.21029716108779795,0.34900031089782857,-0.2629131810100631,0.9609138028057203,0.04304356494388273,0.6549570568517744,-0.6174082443833395,73.33337571883172,23.238436560882107,0.30595674595394606,9,-0.3600001335144061,-0.3600001335144061,-0.15500020980835139,-0.75000047683716,0.3499994277954084,1,0.023887969823042754,-1.222227716652257,12.039999961853027,-1.599992370634608,12.270000457763672,-1.1052657996576805,12.199999809265135,0.023887969823042754
3261,2012-09-12,12.18000030517578,12.18000030517578,12.029999732971193,12.140000343322756,157039.0,0.0032948896805446992,6.50003576282146,0.4999999999999445,69.68086914219538,51.23069790124334,-0.3471730015707468,-0.4104789357808798,-0.3268418647556075,-0.5956849561547841,10.526179402065932,0.1500005722045863,-0.14734399025032374,0.38300027847289897,-0.24222744134967122,1.0082279982954692,0.07038641856161476,0.6956141383841832,-0.5952155588927273,73.33334746184703,16.927529248891616,0.31261385991128504,9,-0.3800001144409144,-0.40000009536742986,-0.19500017166137518,-0.7900004386901838,0.25,2,0.00903117027267264,4.0000762951094835,12.140000343322756,-1.222227716652257,12.039999961853027,-1.599992370634608,12.270000457763672,0.00903117027267264
3262,2012-09-13,12.149999618530273,12.239999771118164,12.109999656677244,12.18000030517578,66229.0,-0.002463110500314003,-1.3636253294492555,-0.7500178814105078,69.6808337949521,56.31601277725446,-0.20553421825454876,-0.3960589128833103,-0.28523056815567216,-0.5466781396019265,10.95141353843712,0.13000011444091975,-0.08472060511783752,0.3499996185302727,-0.281689966135124,0.9816892031956694,0.03415482619757526,0.6658444108629702,-0.5079976366910763,62.49991059316046,0.8047596440615976,0.3158447923326982,9,-0.33999967575073065,-0.36999940872192383,-0.16499948501586914,-0.7599997520446777,0.35000038146972656,3,0.012345726494988662,6.50003576282146,12.18000030517578,4.0000762951094835,12.140000343322756,-1.222227716652257,12.039999961853027,0.012345726494988662
3263,2012-09-14,12.329999923706055,12.329999923706055,12.15999984741211,12.289999961853027,174638.0,0.014814840397299855,7.500011920940324,-1.3333015449171113,70.46630690603061,59.480164128443505,-0.2696668357121226,-0.5847761744057713,-0.4448416496634735,-0.7225594765290175,11.777178029014559,0.18000030517578125,0.0024139459232657146,0.5164999485015862,-0.14920987264259544,1.1822097696457678,0.1836450379294945,0.8493548590736779,-0.6353580851552039,100.0,34.09158837985291,0.332854910572091,9,-0.315000057220459,-0.5349998474121094,-0.34999990463256836,-0.940000057220459,0.4099998474121094,4,-0.002433068382548087,-1.3636253294492555,12.149999618530273,6.50003576282146,12.18000030517578,4.0000762951094835,12.140000343322756,-0.002433068382548087
3264,2012-09-17,12.210000038146973,12.329999923706055,12.119999885559082,12.3100004196167,286654.0,-0.009732350876042295,2.0000136239782016,-2.5000119209403238,66.99504982357047,62.09866370011335,-0.11294651780963783,-0.45834768051083685,-0.3057489545570924,-0.5974998938867309,12.137447820598544,0.21000003814697266,0.12049146605196981,0.377500057220459,-0.31147713827889056,1.0664772527198085,0.03301145947078332,0.7219886549701346,-0.45182239108060074,72.09306967583967,3.8652629835617347,0.344488597749675,9,-0.19500017166137695,-0.41499996185302734,-0.2649998664855957,-0.820000171661377,0.5500001907348633,0,0.007371019844939486,7.500011920940324,12.329999923706055,-1.3636253294492555,12.149999618530273,6.50003576282146,12.18000030517578,0.007371019844939486
3265,2012-09-18,12.1899995803833,12.40999984741211,12.119999885559082,12.1899995803833,201773.0,-0.001638039123766255,-3.142874659400545,-0.0,67.32671584538218,64.44656088424748,-0.040800446237820864,-0.42550950122426023,-0.26842873073358753,-0.5729836838799187,12.509162244513952,0.28999996185302734,0.22243325327985097,0.3354996204376217,-0.37028030960367175,1.0412795504789152,-0.017390344583025907,0.6883895854582693,-0.37463970565296023,42.105210322768194,-27.55712508438085,0.3528899650206468,9,-0.05999946594238281,-0.3549995422363281,-0.2674994468688965,-0.7999997138977051,0.6000003814697266,1,0.01722723916126423,2.0000136239782016,12.210000038146973,7.500011920940324,12.329999923706055,-1.3636253294492555,12.149999618530273,0.01722723916126423
3266,2012-09-19,11.970000267028807,12.25,11.970000267028807,12.170000076293945,229273.0,-0.018047524276254,-1.799999999999968,-100.0,66.34145615287059,65.88471775467576,0.20376204287208743,-0.18507051727518764,-0.03395370893958294,-0.3575259579676864,11.826687627754698,0.2799997329711932,0.26145173196448823,0.09650030136108256,-0.5996931668083398,0.792693769530505,-0.25159643272362864,0.44459703544579376,-0.08328359557665443,0.0,-73.98869125396521,0.34809673408471126,9,0.1849994659423846,-0.13500022888183416,-0.020000219345090997,-0.5800004005432111,1.1599998474121112,2,0.043441895780210515,-3.142874659400545,12.1899995803833,2.0000136239782016,12.210000038146973,7.500011920940324,12.329999923706055,0.043441895780210515
3267,2012-09-20,11.989999771118164,12.130000114440918,11.93000030517578,11.949999809265135,91376.0,0.0016708023093738866,-4.000059605411994,-0.20000000000000712,64.79590893388024,66.24215610873819,0.16856811297511065,-0.17049401310195123,-0.037979521830324714,-0.38119849996977706,10.774745078189746,0.1999998092651385,0.3055234234482924,0.088999795913697,-0.5779303273835659,0.7559299192109599,-0.24446526573493443,0.42246485756232843,0.4200000762939453,12.49990065883096,-63.25706226944772,0.3334650616486317,9,0.16499996185302734,-0.1549997329711914,-0.004999637603759766,-0.5999999046325684,0.9800004959106428,3,0.0366972929488707,-1.799999999999968,11.970000267028807,-3.142874659400545,12.1899995803833,2.0000136239782016,12.210000038146973,0.0366972929488707
3268,2012-09-21,12.229999542236328,12.300000190734865,11.989999771118164,12.100000381469727,126871.0,0.02001666185985118,1.296295511380477,3.24998211858937,59.64911497959361,66.52837231278238,-0.0868340236312406,-0.36460513175642006,-0.2675916632413333,-0.6251097324093706,9.598300557591273,0.310000419616701,0.34411169286102883,0.2879995822906487,-0.3521187643503758,0.9281179289316732,-0.032059591029863554,0.608058755611161,0.1704003143310544,62.499900658830775,-9.956093344589696,0.32005917332051204,9,-0.07499980926513672,-0.39499950408935547,-0.17749929428100586,-0.8399996757507324,0.6800003051757812,4,0.022076898435786863,-4.000059605411994,11.989999771118164,-1.799999999999968,11.970000267028807,-3.142874659400545,12.1899995803833,0.022076898435786863
3269,2012-09-24,12.039999961853027,12.229999542236328,12.039999961853027,12.229999542236328,59146.0,-0.01553553454578116,1.0,-1.4615446689261558,55.73770320939915,65.63043986531937,0.11528947690779923,-0.14253396942219076,-0.06855335201802859,-0.445275644284715,9.039610554111633,0.18999958038330078,0.3433359390835058,0.07300000190734934,-0.5394703395465115,0.6854703433612102,-0.23323516881958106,0.37923517263427975,0.35099190368652344,22.91661699608227,-46.26175821765074,0.3062351707269308,9,0.13000011444091797,-0.2049999237060547,0.015000104904174805,-0.5349998474121094,0.9899997711181658,0,0.05813951922616134,1.296295511380477,12.229999542236328,-4.000059605411994,11.989999771118164,-1.799999999999968,11.970000267028807,0.05813951922616134
3270,2012-09-25,12.300000190734865,12.390000343322756,12.029999732971193,12.029999732971193,159157.0,0.021594703463921228,-1.6666666666666667,-1.4210581792811288,58.88325290846289,64.43070472823798,-0.1336865589038645,-0.35953599539298686,-0.3175967812488558,-0.7121166228439026,8.556976984948813,0.3600006103515625,0.324099570434921,0.2940002441406264,-0.2976042175335518,0.8856047058148047,-0.0018019866964635867,0.5898024749777164,-0.3699998855590856,80.43475105992613,14.529062376595121,0.2958022308370893,9,-0.13000011444091975,-0.4650001525878924,-0.25749993324279963,-0.6700000762939471,0.75,1,0.037398376505186626,1.0,12.039999961853027,1.296295511380477,12.229999542236328,-4.000059605411994,11.989999771118164,0.037398376505186626
3271,2012-09-26,12.140000343322756,12.270000457763672,12.09000015258789,12.239999771118164,101376.0,-0.013008117474065717,1.2499925494567063,-0.3703676231650565,48.40427042941708,62.06664213206743,0.02239798519949332,-0.15635955407447355,-0.1502077297118074,-0.5545285320562012,8.23199774965961,0.21000003814697443,0.32734062796287233,0.10150036811828755,-0.4400481180493099,0.643048854285885,-0.16927387496551027,0.3722746112020854,-0.2008000373840364,45.65217842001099,-15.92056582127067,0.27077424308379844,9,0.02999973297118963,-0.305000305175783,-0.1050002574920672,-0.5100002288818377,0.8599996566772443,2,0.05354197694794838,-1.6666666666666667,12.300000190734865,1.0,12.039999961853027,1.296295511380477,12.229999542236328,0.05354197694794838
3272,2012-09-27,12.279999732971193,12.300000190734865,12.079999923706055,12.149999618530273,48866.0,0.011532074603724407,1.5882227545312948,-1.3000085831180015,50.2563916970661,59.821095997738034,-0.10864701668706012,-0.23101992079143052,-0.28909824098868064,-0.6950323777997998,7.625034271091289,0.22000026702881037,0.3107072544900973,0.19249978065490936,-0.23250185892953823,0.617501420239357,-0.020001039137314436,0.40500060044713315,-0.33178342628479385,72.49988675133704,14.764523761597253,0.21250081979222354,9,-0.10999965667724787,-0.4449996948242205,-0.3249998092651385,-0.5699996948242205,0.7200002670288068,3,0.06921827361180766,1.2499925494567063,12.140000343322756,-1.6666666666666667,12.300000190734865,1.0,12.039999961853027,0.06921827361180766
3273,2012-09-28,12.40999984741211,12.470000267028807,12.289999961853027,12.300000190734865,328522.0,0.010586328767733688,-1.7692330264460718,0.8461504603308261,60.0,59.04386823956354,-0.2526774867965038,-0.2975150407157212,-0.4087188772707684,-0.8227103941890483,7.190251284409685,0.19000053405761363,0.28202401668613675,0.27249989509582484,-0.036309417562550905,0.5813092077542006,0.11809523876663697,0.4269045514250127,-0.4529478599929835,86.36355754767312,27.315993454931693,0.15440465632918765,9,-0.20999956130981623,-0.5449995994567871,-0.5049998760223389,-0.6999998092651367,0.6199998855590838,4,0.045124933642402665,1.5882227545312948,12.279999732971193,1.2499925494567063,12.140000343322756,-1.6666666666666667,12.300000190734865,0.045124933642402665
3274,2012-10-01,12.380000114440918,12.470000267028807,12.25,12.359999656677244,122717.0,-0.0024173838307860462,1.1999942779759507,0.18182291079651303,56.74157122773325,57.867741059824766,-0.21906422431915828,-0.24212494262522988,-0.3658952320756761,-0.7878250192508531,8.024653396659293,0.22000026702880682,0.25434638601727677,0.21850013732910156,-0.08718461817627343,0.5241848928344766,0.06565775957641407,0.37134251508178906,-0.4024301958374057,79.54544469345934,21.383545642899996,0.15284237775268722,10,-0.17999982833862482,-0.5149998664855957,-0.5450000762939453,-0.6700000762939453,0.619999885559082,0,0.04281096349530422,-1.7692330264460718,12.40999984741211,1.5882227545312948,12.279999732971193,1.2499925494567063,12.140000343322756,0.04281096349530422
3275,2012-10-02,12.34000015258789,12.43000030517578,12.279999732971193,12.380000114440918,180821.0,-0.0032310146593915734,1.14286006226116,-1.9999523173753708,54.494380818488914,56.55139935600458,-0.17382904076838024,-0.17071041432258838,-0.3142389195292381,-0.7469545405216813,8.757790744445684,0.1500005722045863,0.207668735129241,0.15300016403198313,-0.11953957594570852,0.4255399040096748,0.016730294043137306,0.28927003402082896,-0.3427330200473673,66.66666666666697,9.99325515777538,0.13626986998884602,10,-0.13999986648559748,-0.47499990463256836,-0.5074999332427979,-0.630000114440918,0.6099996566772443,1,0.05591568653575729,1.1999942779759507,12.380000114440918,-1.7692330264460718,12.40999984741211,1.5882227545312948,12.279999732971193,0.05591568653575729
3276,2012-10-03,12.199999809265135,12.350000381469727,12.119999885559082,12.229999542236328,142001.0,-0.011345246482302174,-1.4210631986307214,0.7499940395298825,51.32275746326454,55.05438252593616,0.002489538466333485,-0.011615939941465925,-0.1665477442620631,-0.6028971506495484,9.486112268350787,0.23000049591064453,0.17072187919206705,0.000499820709226384,-0.24815761950388904,0.2491572609223418,-0.12382889939733133,0.1248285408157841,-0.18382335134507954,30.769174338847204,-24.12759214936543,0.12432872010655761,10,0.030000209808351386,-0.3349995613098127,-0.382499694824217,-0.44999980926513494,0.6900005340576207,2,0.06967216350480654,1.14286006226116,12.34000015258789,1.1999942779759507,12.380000114440918,-1.7692330264460718,12.40999984741211,0.06967216350480654
3277,2012-10-04,12.399999618530273,12.399999618530273,12.119999885559082,12.300000190734865,198812.0,0.01639342724524062,4.600026703033655,-3.333343929808689,51.83245472039337,54.18586471935837,-0.14889338330615232,-0.20644874991534934,-0.36411123171613013,-0.7974760611515777,9.415980181378469,0.2799997329711914,0.13822600419489817,0.19049963951110804,-0.07383461373542488,0.45483389275764097,0.05833251288784247,0.3226667661343736,-0.36567020824586827,79.99983651315293,29.535665570563268,0.13216712662326602,10,-0.14999961853027344,-0.5349993705749512,-0.5949995517730695,-0.6499996185302734,0.5100002288818359,3,0.048387129026447706,-1.4210631986307214,12.199999809265135,1.14286006226116,12.34000015258789,1.1999942779759507,12.380000114440918,0.048387129026447706
3278,2012-10-05,12.479999542236328,12.5,12.270000457763672,12.43000030517578,182575.0,0.0064516069489635175,4.111092273131861,0.4999952316011596,57.21924588249391,54.35048057192445,-0.21199499058874416,-0.28449564906271263,-0.45359015197194097,-0.869618800386597,9.318724563916506,0.22999954223632812,0.12648759935184906,0.2599996089935299,-0.029900396574829458,0.5498996145618893,0.11504960620935023,0.4049496117777096,-0.42824329768214753,94.73672322622905,45.066591414330716,0.14495000278417935,10,-0.21499967575073242,-0.5799994468688965,-0.7024993896484375,-0.6849994659423828,0.41000080108642756,4,0.04166670487477364,4.600026703033655,12.399999618530273,-1.4210631986307214,12.199999809265135,1.14286006226116,12.34000015258789,0.04166670487477364
3279,2012-10-08,12.5,12.5,12.34000015258789,12.479999542236328,74045.0,0.0016026008411285098,14.999618539004388,0.4000152590218825,58.28879023477241,54.28442916373662,-0.17867166445535432,-0.2827645673591661,-0.47980886193030337,-0.8799692833412252,9.889247543983235,0.15999984741210938,0.12131571800057728,0.25700006484985316,-0.045487728297317176,0.5594878579970235,0.1057561682762671,0.4082439614234392,-0.4213491301190704,100.0,47.33341059322724,0.15124389657358547,10,-0.21000003814697266,-0.5900001525878906,-0.7574999332427979,-0.6599998474121094,0.19999980926513494,0,0.0423999786376954,4.111092273131861,12.479999542236328,4.600026703033655,12.399999618530273,-1.4210631986307214,12.199999809265135,0.0423999786376954
3280,2012-10-09,12.43000030517578,12.479999542236328,12.34000015258789,12.420000076293945,177445.0,-0.005599975585937611,1.5454734615317924,0.4999999999999112,63.37210688481427,55.9475221032252,-0.09866820300507229,-0.20018861370526508,-0.41148857971388786,-0.7987126340489006,10.861246223415721,0.15999984741210938,0.11324190956122848,0.17250037193298162,-0.13692178300606095,0.4819225268720242,0.017789294463460337,0.3272114494025029,-0.32606848748770645,81.57903322550078,21.331330314442106,0.1547110774695214,10,-0.14000034332275213,-0.3300004005432111,-0.6900002956390363,-0.5850000381469709,0.2799997329711932,1,0.04585677239178154,14.999618539004388,12.5,4.111092273131861,12.479999542236328,4.600026703033655,12.399999618530273,0.04585677239178154
3281,2012-10-10,12.289999961853027,12.470000267028807,12.210000038146973,12.470000267028807,61896.0,-0.011263100553944194,1.88888653414152,-17.999618539007407,58.15218264529673,56.824832208584155,0.0724679749498911,-0.05430930156403946,-0.2683815129990563,-0.6523066109220039,11.520650497518437,0.26000022888183416,0.12480722760470897,0.027000045776366832,-0.2805265540588522,0.33452664561158585,-0.1267632541412418,0.18076334569397545,-0.1623040532262383,44.73684870965394,-20.660395765264838,0.1537632999176095,10,0.019999980926513672,-0.19000005722045898,-0.5749998092651367,-0.39499998092651367,0.2700004577636719,2,0.05370218465912813,1.5454734615317924,12.43000030517578,14.999618539004388,12.5,4.111092273131861,12.479999542236328,0.05370218465912813
3282,2012-10-11,12.300000190734865,12.350000381469727,12.220000267028807,12.260000228881836,52961.0,0.0008136882760680919,-1.1666706403134066,-0.2222216335353827,52.17393364676256,55.955269280446664,0.07331278918463902,-0.055332605006954694,-0.26510099198088355,-0.6505088195698718,11.996897439731383,0.13000011444091975,0.10937922241361164,0.02950024604797541,-0.2737088498180942,0.332709341914045,-0.12210430188505939,0.1811047939810102,-0.14996603662568297,31.03453945745851,-33.2945721159595,0.15160454793303485,10,0.009999752044675958,-0.12500000000000178,-0.6075000762939471,-0.4050002098083514,0.25,3,0.04796749133648914,1.88888653414152,12.289999961853027,1.5454734615317924,12.43000030517578,14.999618539004388,12.5,0.04796749133648914
3283,2012-10-12,12.300000190734865,12.350000381469727,12.260000228881836,12.350000381469727,55402.0,0.0,2.5999923706345727,-1.250005960470062,59.15493714480674,56.22342104901038,0.06265753637329219,-0.060813274544615936,-0.2663758667229654,-0.6385910235042989,12.176488960126047,0.09000015258789062,0.13218072033630968,0.031000232696534624,-0.2712648506641031,0.33326531605717236,-0.12013230898378424,0.1821327743768535,-0.12896808587223418,31.03453945745851,-36.94121674925701,0.1511325416803187,10,0.009999752044675958,-0.10000038146972834,-0.5325000286102313,-0.4000000953674334,0.3999996185302699,4,0.049593467253499224,-1.1666706403134066,12.300000190734865,1.88888653414152,12.289999961853027,1.5454734615317924,12.43000030517578,0.049593467253499224
3284,2012-10-15,12.300000190734865,12.329999923706055,12.170000076293945,12.260000228881836,94644.0,0.0,2.2000152588763746,-0.7999961853173502,50.0,55.724045402511614,0.0560057587579923,-0.05662833987610583,-0.2702560578488704,-0.626073210193784,12.354584122952367,0.15999984741210938,0.14167837293063812,0.026500225067140448,-0.2747445190921436,0.3277449692264245,-0.12412214701250157,0.17712259714678247,0.19999980926513494,41.935593032628596,-23.453593906341773,0.1506223720796424,10,0.009999752044675958,-0.10000038146972834,-0.5199999809265154,-0.4000000953674334,0.6399993896484357,0,0.04796749133648914,2.5999923706345727,12.300000190734865,-1.1666706403134066,12.300000190734865,1.88888653414152,12.289999961853027,0.04796749133648914
3285,2012-10-16,12.399999618530273,12.399999618530273,12.220000267028807,12.279999732971193,109213.0,0.008130034654042939,1.9999920527064805,2.9999999999998224,61.81815502070765,56.89020068667196,-0.0386524228859475,-0.1476589808716593,-0.3733760624074769,-0.7139639603365957,12.373765375817625,0.17999935150146662,0.12145217610113512,0.11599965095519948,-0.18762051600472418,0.41961981791512315,-0.03581043252476235,0.2678097344351613,0.09340038299560582,76.66646533555055,8.41795874311893,0.15181008347996156,10,-0.08999967575073242,-0.19999980926513672,-0.6199994087219238,-0.4999995231628418,0.4600000381469709,1,0.02419356451322363,2.2000152588763746,12.300000190734865,2.5999923706345727,12.300000190734865,-1.1666706403134066,12.300000190734865,0.02419356451322363
3286,2012-10-17,12.489999771118164,12.539999961853027,12.329999923706055,12.329999923706055,122101.0,0.007258077044889344,-1.625002980235081,1.333333333333353,59.9999999999999,57.797705717739355,-0.09296644516020791,-0.20733478728601717,-0.4616467748125537,-0.7955202813248654,13.264170872948391,0.21000003814697266,0.11308234308254583,0.17999982833862305,-0.09841669430387512,0.4584163509811212,0.040791567017373964,0.31920808965987213,-0.31999969482421875,86.48643075677947,18.000090562597677,0.13920826132124944,10,-0.13499975204467773,-0.25499963760375977,-0.7099995613098145,-0.5899996757507324,0.35000038146972656,2,0.017614112975208984,1.9999920527064805,12.399999618530273,2.2000152588763746,12.300000190734865,2.5999923706345727,12.300000190734865,0.017614112975208984
3287,2012-10-18,12.43000030517578,12.460000038146973,12.31999969482422,12.43000030517578,106219.0,-0.004803800403673897,3.666719649044392,0.0,51.020431995204284,57.10894861915162,-0.031585390256335444,-0.11877087589063784,-0.4057374728703049,-0.723029032067414,14.345048872698706,0.17000007629394354,0.11126934274677147,0.09800033569335831,-0.14064488170773082,0.33664555309444744,-0.021322273007186254,0.21732294439390287,-0.25260023117065167,70.27035386483031,3.8782517264478287,0.11932260870054451,10,-0.07500028610229315,-0.19500017166137518,-0.640000104904173,-0.5300002098083478,0.42999935150146484,3,0.010458576930749475,-1.625002980235081,12.489999771118164,1.9999920527064805,12.399999618530273,2.2000152588763746,12.300000190734865,0.010458576930749475
3288,2012-10-19,12.5,12.550000190734865,12.399999618530273,12.5,1227205.0,0.005631511915174636,1.999999999999929,0.0,55.882350191249145,56.841566392093476,-0.1100193779050187,-0.1765578881481158,-0.4787758728566054,-0.780003079714616,14.973788271202887,0.15000057220459162,0.1297235384669797,0.15450000762939453,-0.09031774401921666,0.3993177592780057,0.032091131805088935,0.2769088834537001,-0.31534792823791413,86.842059032422,21.200269392151085,0.122408875824306,10,-0.1399998664855957,-0.25999975204467773,-0.7049999237060547,-0.5999999046325684,0.010000228881835938,4,0.004000015258789125,3.666719649044392,12.43000030517578,-1.625002980235081,12.489999771118164,1.9999920527064805,12.399999618530273,0.004000015258789125
3289,2012-10-22,12.739999771118164,12.739999771118164,12.460000038146973,12.5,242481.0,0.019199981689453027,1.3333333333333333,100.0,66.39343621556795,57.177269651066105,-0.3491073746395603,-0.3809584925432272,-0.7139301198889392,-0.9982641486450525,15.89996646930878,0.2799997329711914,0.13950196134041093,0.3594997882843014,0.09893580690307857,0.6200637696655242,0.2292177975936891,0.4897817789749137,-0.5407337745971663,100.0,33.063192885343994,0.13028199069061155,10,-0.2849998474121094,-0.4049997329711914,-0.8349997997283936,-0.8399996757507324,-0.39999961853027344,0,-0.0031397144875708882,1.999999999999929,12.5,3.666719649044392,12.43000030517578,-1.625002980235081,12.489999771118164,-0.0031397144875708882
3290,2012-10-23,12.760000228881836,12.779999732971193,12.640000343322756,12.739999771118164,169478.0,0.0015698946721343088,3.666687859617615,0.08333532015672063,75.45457776914651,59.09975799816053,-0.3546721634882548,-0.38444038276530357,-0.7306870003392465,-0.9949115362570673,16.348034256875327,0.1399993896484375,0.13205805907047363,0.35650024414062464,0.04889326203672972,0.6641072262445196,0.20269675308867718,0.5103037351925721,-0.5282902058850087,95.65228208025337,23.143292984675554,0.15380349105194754,10,-0.2850003242492676,-0.4050002098083496,-0.8550002574920654,-0.8600001335144043,-0.4400005340576154,1,0.014106531996295857,1.3333333333333333,12.739999771118164,1.999999999999929,12.5,3.666719649044392,12.43000030517578,0.014106531996295857
3291,2012-10-24,12.789999961853027,12.789999961853027,12.649999618530273,12.760000228881836,789397.0,0.0023510762094884896,8.333439298089456,1.4999523173755485,70.96777501474087,61.18796259460256,-0.3422828900929602,-0.3828772784547567,-0.7528367782534211,-0.9981129155551471,16.83320378800382,0.1400003433227539,0.12137265411104536,0.3539999961853031,0.02688181074709739,0.6811181816235088,0.19044090346620024,0.5175590889044059,-0.5144267620582514,100.0,27.2637854457561,0.1635590927191028,10,-0.309999942779541,-0.42999982833862305,-0.807499885559082,-0.8899998664855957,-0.3000001907348633,2,0.005473001957231771,3.666687859617615,12.760000228881836,1.3333333333333333,12.739999771118164,1.999999999999929,12.5,0.005473001957231771
3292,2012-10-25,13.130000114440918,13.1899995803833,12.75,12.789999961853027,328144.0,0.026583280187800096,-1.0952357164590534,11.333439298089456,77.31095804232224,63.205298249882055,-0.6170561434211734,-0.6913798730421128,-1.081841424262068,-1.3151330863317057,17.66013576585007,0.4399995803833008,0.1155561227544375,0.6515001296997074,0.2091487426110028,1.093851516788412,0.4303244361553542,0.8726758232440606,-0.8029842384403167,92.40513052663347,21.52437032204513,0.22117569354435251,10,-0.4500002861022949,-0.570000171661377,-1.135000228881836,-1.2249999046325684,-0.630000114440918,3,-0.022086820969184462,8.333439298089456,12.789999961853027,3.666687859617615,12.760000228881836,1.3333333333333333,12.739999771118164,-0.022086820969184462
3293,2012-10-26,12.970000267028807,13.010000228881836,12.760000228881836,13.010000228881836,102811.0,-0.012185822240483923,11.500011920940324,-0.11764689382805221,67.66919665424963,65.16854232257646,-0.3933914251038573,-0.5136080468092175,-0.9115114499257473,-1.1344470568372333,17.944446893797387,0.36999988555908203,0.1285447377680562,0.4635002613067609,-0.028681839366040407,0.9556823619795622,0.21740921097036114,0.7095913116431607,-0.5394263465022817,69.86308886159932,2.5555986474194867,0.2460910503364006,10,-0.26500034332275213,-0.3800005912780744,-0.9750003814697248,-1.0650000572204572,-0.4900007247924787,4,-0.00848115713853892,-1.0952357164590534,13.130000114440918,8.333439298089456,12.789999961853027,3.666687859617615,12.760000228881836,-0.00848115713853892
3294,2012-10-29,12.90999984741211,13.029999732971193,12.84000015258789,12.93000030517578,69170.0,-0.004626092396406878,-1.3749970197649413,0.5000119209402571,68.18180504580532,65.87561454758732,-0.265704613046168,-0.4341232372973174,-0.8342503908237298,-1.053580009388849,18.474872397128415,0.18999958038330256,0.1569270856350915,0.3769998550415039,-0.14280176905430508,0.8968014791373129,0.11709904299359941,0.6369006670894084,-0.38829484770277034,49.090887022381736,-15.733413084884404,0.25990081204790455,10,-0.1550002098083496,-0.3000001907348633,-0.9149999618530273,-1.0049996376037598,-0.5999994277954102,0,-0.03098370435770814,11.500011920940324,12.970000267028807,-1.0952357164590534,13.130000114440918,8.333439298089456,12.789999961853027,-0.03098370435770814
3295,2012-10-30,13.029999732971193,13.079999923706055,12.899999618530273,12.90999984741211,93104.0,0.009295111307312531,-1.5714266251592293,-5.999856952127267,78.46154636180366,67.92689747667663,-0.32066204738586634,-0.5267883333823047,-0.9326603195196626,-1.1545180480097716,19.080235399480404,0.18000030517578125,0.18029330030499224,0.46249976158142303,-0.09368556211723167,1.0186850852800777,0.18440709973209657,0.7405924234307495,-0.4280993835809781,70.37039653427698,2.881028493113888,0.2780926618493272,10,-0.2750000953674334,-0.4200000762939471,-1.0274996757507342,-1.1249995231628436,-0.8599996566772479,1,-0.05295468875853648,-1.3749970197649413,12.90999984741211,11.500011920940324,12.970000267028807,-1.0952357164590534,13.130000114440918,-0.05295468875853648
3296,2012-10-31,13.050000190734865,13.100000381469727,12.979999542236328,12.989999771118164,86260.0,0.0015349545797045394,-1.9999880792017835,0.500003973646782,78.62596586863742,70.99417901816918,-0.2825900478583758,-0.5057751842391287,-0.9252352127559771,-1.1562645330519192,20.58171948603686,0.12000083923339844,0.2248332168904792,0.4400002002716086,-0.1277284419132183,1.0077288424564355,0.15613587917919425,0.7238645213640229,-0.37752793362547976,68.18192655400335,-3.75685334767158,0.2838643210924139,10,-0.25500059127807795,-0.4150004386901873,-1.047500133514406,-1.1449999809265154,-0.680000305175783,2,-0.05593873450123965,-1.5714266251592293,13.029999732971193,-1.3749970197649413,12.90999984741211,11.500011920940324,12.970000267028807,-0.05593873450123965
3297,2012-11-01,13.0,13.140000343322756,12.949999809265135,13.0,64513.0,-0.00383143218422044,-2.799996185317222,0.0,75.73529360203565,73.20006161936769,-0.1600650240684871,-0.4305966293351364,-0.8429893017376529,-1.086359419451508,22.004402910620357,0.19000053405762074,0.2491268949788914,0.3599999904632565,-0.22417733145090857,0.9441773123774215,0.06791132950617396,0.652088651420339,-0.26542446409774456,63.1578154841524,-13.378605952627474,0.29208866095708214,11,-0.17500019073486328,-0.36500024795532227,-0.997499942779541,-1.0949997901916504,-0.7899999618530273,3,-0.03923078683706427,-1.9999880792017835,13.050000190734865,-1.5714266251592293,13.029999732971193,-1.3749970197649413,12.90999984741211,-0.03923078683706427
3298,2012-11-02,13.0,13.09000015258789,12.979999542236328,13.050000190734865,113278.0,0.0,-1.4444279613872613,-100.0,75.73529360203565,74.23804577341966,-0.09128042722559826,-0.4106987860120306,-0.8091116155303695,-1.0654540573960691,23.120411598050712,0.1100006103515625,0.27344706164587684,0.3339999675750729,-0.2662595817477289,0.9342595168978747,0.033870192913671104,0.6341297422364747,-0.21077357876001912,53.333248562336564,-26.44064588603203,0.30012977466140095,11,-0.08500003814697266,-0.3450002670288086,-0.997499942779541,-1.0949997901916504,-0.619999885559082,4,-0.038461538461538436,-2.799996185317222,13.0,-1.9999880792017835,13.050000190734865,-1.5714266251592293,13.029999732971193,-0.038461538461538436
3299,2012-11-05,13.029999732971193,13.079999923706055,12.899999618530273,13.0,70221.0,0.0023076717670149627,1.7692330264460991,-0.5999923706345867,74.41860980894714,74.1229382222864,-0.08472763050542298,-0.42051650483963954,-0.8083775117069383,-1.074640756161557,24.06655983399637,0.18000030517578125,0.31902818353951723,0.3374997138977065,-0.27849320070832206,0.9534926285037351,0.029503256594692218,0.6454961712007208,-0.1926805326340144,54.16655076909661,-24.926362340330535,0.3079964573030145,11,-0.11000013351440607,-0.3750000000000018,-0.9974994659423846,-1.1249995231628436,-0.6599998474121112,0,-0.042210299463256384,-1.4444279613872613,13.0,-2.799996185317222,13.0,-1.9999880792017835,13.050000190734865,-0.042210299463256384
3300,2012-11-06,13.0,13.0600004196167,12.899999618530273,13.0600004196167,50651.0,-0.0023023586788940564,4.333322737026147,-2.000031789426718,70.73172433684702,74.09671036918708,-0.019113770268003094,-0.3643022782892764,-0.7467141338875329,-1.023152452594612,25.063839096288575,0.16000080108642578,0.357260751430891,0.278999996185302,-0.3385980151936465,0.8965980075642506,-0.029799009504172247,0.5877990018747763,-0.12035915405728659,41.6666997802579,-34.98357820170476,0.3087990056894742,11,-0.03000020980834961,-0.3450002670288086,-0.9674997329711914,-1.0949997901916504,-0.8400001525878906,1,-0.05307689079871547,1.7692330264460991,13.029999732971193,-1.4444279613872613,13.0,-2.799996185317222,13.0,-0.05307689079871547
3301,2012-11-07,12.949999809265135,13.020000457763672,12.9399995803833,13.020000457763672,74256.0,-0.0038461685180665173,1.2857181782264546,1.166669315743493,71.31145042106256,73.43009841126934,0.06254662971599778,-0.27649749814018953,-0.6640113093555087,-0.9579634772047001,26.851025521591655,0.0800008773803711,0.36204310198920453,0.1959998130798315,-0.3945716456166064,0.7865712717762694,-0.09928591626838745,0.49128554242805045,-0.050000190734861505,20.833349890128208,-54.28486880180171,0.2952857293482192,11,4.768371599794818e-07,-0.29500007629394354,-0.9174995422363263,-1.0449995994567853,-0.7600002288818342,2,-0.060231640498800254,4.333322737026147,13.0,1.7692330264460991,13.029999732971193,-1.4444279613872613,13.0,-0.060231640498800254
3302,2012-11-08,12.890000343322756,13.0,12.869999885559082,12.970000267028807,52405.0,-0.004633163461473799,-1.166653421282683,1.1428454653205562,66.1157161581586,73.25748946725922,0.0949018998794493,-0.17921901237492044,-0.5652069597049145,-0.8824909108350223,28.523790100817862,0.13000011444091797,0.35527147269376513,0.1065003395080577,-0.4463211010174355,0.6593217800335509,-0.169910380754688,0.3829110597708034,0.2999992370605451,9.091106130818757,-61.877874355437726,0.2764107202627463,11,0.09999990463256658,-0.23500061035156428,-0.8425002098083514,-0.9850001335144061,-0.6900005340576207,3,-0.04034138432223111,1.2857181782264546,12.949999809265135,4.333322737026147,13.0,1.7692330264460991,13.029999732971193,-0.04034138432223111
3303,2012-11-09,12.90999984741211,12.960000038146973,12.829999923706055,12.890000343322756,62132.0,0.0015515518663049566,1.1666706403134413,-0.24999403952982702,58.58586442408652,72.19127384262379,0.07319334734784633,-0.1593454319913441,-0.5489152717138754,-0.8885003132624583,30.17016472517841,0.13000011444091797,0.35839914736786405,0.09599986076355016,-0.4098147508694421,0.6018144723965424,-0.15690744505294596,0.3489071665800463,0.27359973907470625,31.999969482421875,-33.838708613942416,0.25290730581649595,11,0.07500028610229492,-0.23000001907348633,-0.8524997234344482,-1.0049996376037598,-0.6999998092651367,4,-0.05422151956147825,-1.166653421282683,12.890000343322756,1.2857181782264546,12.949999809265135,4.333322737026147,13.0,-0.05422151956147825
3304,2012-11-12,12.890000343322756,12.93000030517578,12.829999923706055,12.899999618530273,71321.0,-0.0015491482823961622,1.8571272870942754,-0.4999761575508592,56.56567018820167,69.75839871222358,0.10064106385398475,-0.09789751249438261,-0.5079052997246709,-0.853367277838819,32.42385964068703,0.10000038146972479,0.31874244776245675,0.046500349044801936,-0.3982243455423742,0.49122504363197805,-0.17586199824878612,0.26886269633839,0.2794552566528292,26.087082716556935,-34.494062808186314,0.2223623472935883,11,0.09499979019164861,-0.21000051498413264,-0.807500362396242,-0.9850001335144061,-0.4500007629394549,0,-0.03956557139628214,1.1666706403134413,12.90999984741211,-1.166653421282683,12.890000343322756,1.2857181782264546,12.949999809265135,-0.03956557139628214
3305,2012-11-13,12.699999809265135,12.899999618530273,12.640000343322756,12.880000114440918,332713.0,-0.01474014965065884,1.3636371517993995,18.001335240823593,46.0869485894737,66.14295234787205,0.2669846501914943,0.12198488887515957,-0.29641228560068456,-0.6504617883639607,33.925124578678144,0.25999927520751775,0.29545219197309613,-0.15850019454956232,-0.5581987574093059,0.24119836831018127,-0.3583494759794341,0.04134908688030947,0.45587756365966925,15.78932838761242,-38.16126899548783,0.19984928142987168,11,0.19000053405762074,-0.019999980926511896,-0.5999999046325666,-0.7949995994567853,-0.25,1,-0.02598424635135077,1.8571272870942754,12.890000343322756,1.1666706403134413,12.90999984741211,-1.166653421282683,12.890000343322756,-0.02598424635135077
3306,2012-11-14,12.710000038146973,12.779999732971193,12.640000343322756,12.640000343322756,66300.0,0.000787419608820894,-3.000000000000203,-0.38888653414146895,24.390229719294226,60.43794524978967,0.22762016765266857,0.13629976481861483,-0.2882292493449352,-0.6497629635466353,34.84709044077361,0.1399993896484375,0.2749758653720651,-0.15949997901916468,-0.5273371234484401,0.20833716541011071,-0.34341855123380327,0.024418593195473903,0.4149247130017084,19.444378216997805,-28.417499755135275,0.18391857221463795,11,0.1550002098083496,-0.03000020980834961,-0.5150001049041748,-0.815000057220459,-0.18999958038330078,2,-0.043273028252095114,1.3636371517993995,12.699999809265135,1.8571272870942754,12.890000343322756,1.1666706403134413,12.90999984741211,-0.043273028252095114
3307,2012-11-15,12.5600004196167,12.6899995803833,12.550000190734865,12.68000030517578,99070.0,-0.011801700871760357,1.0000136240709834,-1.7142915531335332,24.691350756935606,54.76639604477856,0.34491353062613683,0.3125633128353833,-0.1294739550872226,-0.4871134963740591,35.6625149998562,0.1599998474121076,0.2235111556837488,-0.315999603271484,-0.6545661746495632,0.022566968106595198,-0.4852828889605245,-0.14671631758244352,0.5358288670624258,2.439081122823571,-40.87838582999864,0.16928328568903975,11,0.25499963760375977,0.11999940872192383,-0.35500049591064453,-0.6800003051757812,-0.2700004577636719,3,-0.02945866455987667,-3.000000000000203,12.710000038146973,1.3636371517993995,12.699999809265135,1.8571272870942754,12.890000343322756,-0.02945866455987667
3308,2012-11-16,12.550000190734865,12.68000030517578,12.529999732971193,12.5600004196167,110544.0,-0.0007961965404249538,-4.9998855617016,0.08333532015670705,26.31578947368449,49.42163822974938,0.317787166955366,0.34414604045133323,-0.11291040632810478,-0.4685446082535858,36.06890891721998,0.1500005722045863,0.16585773443014418,-0.3284998416900624,-0.6559315245149353,-0.0010681588651895169,-0.49221568310249886,-0.16478400027762596,0.50216276826872,5.000107288207163,-36.034378142339435,0.1637158414124369,11,0.24499988555908025,0.129999637603758,-0.3075001239776629,-0.6700000762939471,-0.2799997329711932,4,-0.02788847618728485,1.0000136240709834,12.5600004196167,-3.000000000000203,12.710000038146973,1.3636371517993995,12.699999809265135,-0.02788847618728485
3309,2012-11-19,12.699999809265135,12.760000228881836,12.59000015258789,12.600000381469727,161998.0,0.011952160657416444,-1.833337306980108,-9.99971390425489,29.11390265749506,44.79743582093249,0.12969290721815874,0.20131774034035388,-0.24705363703057515,-0.6109323923794996,35.912408641266005,0.21000003814697088,0.11496222556361957,-0.1765002250671408,-0.5079578242597176,0.15495737412543598,-0.3422290246634283,-0.010771425470853302,0.29994682713521037,45.945980777012096,8.266112866258595,0.1657287995962881,11,0.0750002861022967,-0.019999980926511896,-0.4449999332427961,-0.819999694824217,-0.42999935150146307,0,-0.038582659722615764,-4.9998855617016,12.550000190734865,1.0000136240709834,12.5600004196167,-3.000000000000203,12.710000038146973,-0.038582659722615764
3310,2012-11-20,12.9399995803833,12.979999542236328,12.68000030517578,12.699999809265135,96934.0,0.018897620056897768,-1.1428610354223288,2.4000114441573412,44.554416180386305,41.82443201641291,-0.13378153206341103,-0.025829815774301323,-0.47130508205188093,-0.8396120589831604,35.9957229096297,0.29999923706054865,0.06685798203247728,0.05449957847595144,-0.2733947127854215,0.38239386973732437,-0.10944756715473503,0.2184467241066379,-0.4099998474121076,91.11111582061588,54.922980842822625,0.16394714563068685,11,-0.17499971389770508,-0.2349996566772461,-0.6849997043609619,-1.0599994659423828,-0.3599996566772461,1,-0.03863987760540477,-1.833337306980108,12.699999809265135,-4.9998855617016,12.550000190734865,1.0000136240709834,12.5600004196167,-0.03863987760540477
3311,2012-11-21,12.859999656677244,12.989999771118164,12.8100004196167,12.989999771118164,90270.0,-0.006182374520887435,1.7692183545464548,-0.5416676600783638,43.26920167223429,39.28593040686576,-0.07586915171263264,0.06290855014904118,-0.37745125759714604,-0.74768428208343,36.06249141934857,0.17999935150146484,0.01590815756150299,-0.029000329971315963,-0.354084829671816,0.29608416972918405,-0.19154257982156686,0.13354191987893493,-0.3209999275207487,71.73910789994665,37.352957252430215,0.1625422498502502,11,-0.09999990463256658,-0.10500001907348455,-0.6049997806549055,-0.9799995422363263,-0.17999935150146484,2,-0.0318817930293821,-1.1428610354223288,12.9399995803833,-1.833337306980108,12.699999809265135,-4.9998855617016,12.550000190734865,-0.0318817930293821
3312,2012-11-22,12.84000015258789,12.960000038146973,12.729999542236328,12.800000190734865,57864.0,-0.0015551714326034194,-1.5555431931971708,-0.30769174338845734,42.45282000345483,37.49336991568446,-0.07119495893881123,0.06331417158895292,-0.34257745155282926,-0.7152731168215869,34.71342724725335,0.23000049591064453,-0.029008355932790053,-0.03449983596801687,-0.3395777725124738,0.27057810057644005,-0.18703880424024533,0.11803913230421159,-0.2829604217529287,67.39138998020077,33.93950300332327,0.1525389682722287,11,-0.08000040054321289,-0.08500051498413086,-0.5450000762939453,-0.940000057220459,-0.07999992370605469,3,-0.024922094316309096,1.7692183545464548,12.859999656677244,-1.1428610354223288,12.9399995803833,-1.833337306980108,12.699999809265135,-0.024922094316309096
3313,2012-11-23,12.859999656677244,12.90999984741211,12.739999771118164,12.739999771118164,62797.0,0.0015575937579193067,-1.833337306980108,3.000000000000089,41.90473768440002,35.864377415262055,-0.11067111375355587,0.036523749045089815,-0.35296641745386736,-0.719425216035777,33.291457970962014,0.1700000762939453,-0.07316137212511009,-0.00900030136108576,-0.310777336416292,0.2927767336941205,-0.1598888188886889,0.14188821616651737,-0.2856415242309538,67.49994039529794,35.15358863695619,0.15088851752760277,11,-0.09999990463256658,-0.06500005722045721,-0.564999580383299,-0.9599995613098127,0.07999992370605646,4,-0.044323461122975916,-1.5555431931971708,12.84000015258789,1.7692183545464548,12.859999656677244,-1.1428610354223288,12.9399995803833,-0.044323461122975916
3314,2012-11-26,12.510000228881836,12.859999656677244,12.390000343322756,12.859999656677244,151317.0,-0.027216130415188555,1.685714752820844,-2.916664679843308,32.11675783441663,34.31213399803349,0.20088151463137116,0.37420541494674,0.0066432199206936104,-0.35561240212096834,31.50940048352252,0.46999931335448863,-0.11611919173780905,-0.33899974822998047,-0.6798282680325833,0.0018287715726224008,-0.5094140081312819,-0.16858548832867903,0.4799995422363281,19.999999999999762,-10.70607703792956,0.17041425990130163,11,0.17999982833862305,0.2799997329711914,-0.21000003814697266,-0.6050000190734863,0.3000001907348633,0,-0.01918463363126699,-1.833337306980108,12.859999656677244,-1.5555431931971708,12.84000015258789,1.7692183545464548,12.859999656677244,-0.01918463363126699
3315,2012-11-27,12.34000015258789,12.579999923706055,12.289999961853027,12.550000190734865,226239.0,-0.01358913454705346,1.148151811101496,0.6000010899152944,29.53017041363303,34.883238519626694,0.3513987018763842,0.516334740630505,0.18512100493703798,-0.17360528125727726,29.659388222735682,0.28999996185302734,-0.15445957076327943,-0.4744998455047611,-0.8729955215756782,-0.07600416943384403,-0.6737476835402205,-0.2752520074693017,0.6379996299743649,7.142886336976824,-23.787065157943893,0.19924783803545854,11,0.2999997138977051,0.39999961853027344,0.05499982833862305,-0.3400001525878906,0.48999977111816406,1,-0.005672584599566544,1.685714752820844,12.510000228881836,-1.833337306980108,12.859999656677244,-1.5555431931971708,12.84000015258789,-0.005672584599566544
3316,2012-11-28,12.31999969482422,12.4399995803833,12.25,12.34000015258789,113131.0,-0.001620782618829697,-1.374997019764919,0.09524025776448772,30.34477678398183,35.51139696707627,0.34672125712609336,0.5047184527436972,0.2206338768510836,-0.1419115177782757,27.717954864073864,0.18999958038330078,-0.19301974171101755,-0.45800027847289826,-0.8973106210664472,-0.018689935879349306,-0.6776554497696718,-0.23834510717612467,0.6304800949096663,9.859111417361689,-22.8487778077127,0.21965517129677445,11,0.3000001907348615,0.40000009536742986,0.09500026702880682,-0.29999971389770685,0.4400005340576154,2,0.02110391520472721,1.148151811101496,12.34000015258789,1.685714752820844,12.510000228881836,-1.833337306980108,12.859999656677244,0.02110391520472721
3317,2012-11-29,12.489999771118164,12.5,12.369999885559082,12.399999618530273,100881.0,0.013798707833196033,1.3636253294492995,-4.499904634751497,36.87498509882454,36.68464092542517,0.18522583530233128,0.3104693218620209,0.06779672038766549,-0.2986320232594384,25.43560886919632,0.18000030517577947,-0.20201985925752552,-0.26250019073486364,-0.7067321320962225,0.18173175062649527,-0.4846161614155431,-0.04038422005418418,0.41845123123168904,36.36361009161055,3.4188588198613843,0.22211597068067948,11,0.13000011444091797,0.23000001907348633,-0.06999969482421875,-0.4649996757507324,0.1400003433227539,3,0.015212212773371814,-1.374997019764919,12.31999969482422,1.148151811101496,12.34000015258789,1.685714752820844,12.510000228881836,0.015212212773371814
3318,2012-11-30,12.5,12.550000190734865,12.399999618530273,12.529999732971193,80137.0,0.0008006588522893043,3.2856909306411053,-0.3333298012122437,37.7358320812602,37.6426330836213,0.1870583941508528,0.275199333214708,0.06769238341195916,-0.2994708358964697,22.925723664923098,0.15000057220459162,-0.1917816931437244,-0.22749996185302734,-0.6693559865226621,0.21435606281660746,-0.44842797418784386,-0.006571949518210829,0.36894394220886184,40.98362962395518,6.87518504948531,0.2209280123348173,11,0.11999988555908203,0.19500017166137695,0.11999988555908203,-0.27500009536743164,-0.09000015258789062,4,0.020800018310546786,1.3636253294492995,12.489999771118164,-1.374997019764919,12.31999969482422,1.148151811101496,12.34000015258789,0.020800018310546786
3319,2012-12-03,12.479999542236328,12.520000457763672,12.390000343322756,12.5,97227.0,-0.0016000366210937589,3.333237968084371,0.6666878596178516,42.25350693798495,37.38697650113225,0.1928502412451394,0.26549450746022707,0.10368554935030261,-0.2700129200108634,20.95755914464434,0.1300001144409162,-0.17104285520473717,-0.2200004100799564,-0.650911289067972,0.2109104689080592,-0.4354558495739642,-0.0045449705859486045,0.35180776344000186,69.69684709418259,31.896760327994727,0.21545543949400808,12,0.1400003433227539,0.21500062942504883,0.16750025749206543,-0.25499963760375977,0.0,0,0.036858978767602135,3.2856909306411053,12.5,1.3636253294492995,12.489999771118164,-1.374997019764919,12.31999969482422,0.036858978767602135
3320,2012-12-04,12.3100004196167,12.550000190734865,12.300000190734865,12.5,56257.0,-0.013621725068522439,-1.3809519484471409,9.499761586877742,37.341768331695505,36.728372796627944,0.29512116556946744,0.40174795540808006,0.279649843620696,-0.09208754723110246,19.041187735260507,0.25,-0.15595970875078535,-0.35549955368042063,-0.7956656748552184,0.08466656749437718,-0.5755826142678195,-0.13541649309302173,0.4868984477190512,20.00012715649456,-19.29062111450563,0.22008306058739935,12,0.2949995994567871,0.38499975204467773,0.3724992275238037,-0.08500051498413086,0.34999942779541016,1,0.04061738285591132,3.333237968084371,12.479999542236328,3.2856909306411053,12.5,1.3636253294492995,12.489999771118164,0.04061738285591132
3321,2012-12-05,12.170000076293945,12.380000114440918,12.079999923706055,12.329999923706055,310088.0,-0.011372895089398649,1.3076917433884752,0.8421063198630722,37.57959694167935,36.18690356754178,0.36537515753448524,0.5062733987931587,0.4292695937470903,0.05414738431884203,17.35274638095054,0.3000001907348633,-0.1578995239522385,-0.4564999103546139,-0.9276585113608977,0.014658690651669914,-0.6920792108577558,-0.220920609851472,0.5940848590016596,19.1489577563099,-23.77868071425271,0.23557930050314227,12,0.3249998092651367,0.440000057220459,0.5124995708465576,0.05499982833862305,0.5900001525878906,2,0.054231704459700714,-1.3809519484471409,12.3100004196167,3.333237968084371,12.479999542236328,3.2856909306411053,12.5,0.054231704459700714
3322,2012-12-07,12.369999885559082,12.369999885559082,12.149999618530273,12.199999809265135,148169.0,0.01643383796313347,1.588237274063436,-1.0625014901175516,44.88635008984046,36.51819383481295,0.10247048636490064,0.27965717465094997,0.23689824859572184,-0.1423833399945913,16.177623157283527,0.2200002670288086,-0.18952970717118411,-0.2305000782012936,-0.6978091430154976,0.2368089866129104,-0.4641546106083947,0.003154454205807511,0.3393582488093596,61.70208448737983,13.39949838390094,0.23365453240710163,12,0.09999990463256836,0.24000024795532227,0.3449997901916504,-0.14499998092651367,0.619999885559082,4,0.031527918102735475,1.3076917433884752,12.170000076293945,-1.3809519484471409,12.3100004196167,3.333237968084371,12.479999542236328,0.031527918102735475
3323,2012-12-10,12.210000038146973,12.350000381469727,12.079999923706055,12.239999771118164,119841.0,-0.012934506781919652,1.1599954223807434,-0.17646893828046803,36.15818721989163,36.96724154431016,0.17944179357231782,0.40530617360862387,0.39863369688812433,0.02402254716381691,15.370325834479894,0.28999996185302734,-0.221422903455041,-0.3554999351501458,-0.8300067477124919,0.1190068774122004,-0.5927533414313189,-0.11824652886897269,0.4490094393684778,27.659583102523882,-20.076042579784215,0.2372534062811733,12,0.11999988555908203,0.375,0.5199997425079346,0.014999866485595703,0.8900003433227539,0,0.03439804053904694,1.588237274063436,12.369999885559082,1.3076917433884752,12.170000076293945,-1.3809519484471409,12.3100004196167,0.03439804053904694
3324,2012-12-11,12.380000114440918,12.579999923706055,12.149999618530273,12.149999618530273,330655.0,0.0139230201279954,-2.739125026433307,-7.6667514384715645,33.52941638458451,37.41160220774922,-0.012223496195204575,0.20568467963360249,0.23334755056865575,-0.13724054117315276,14.016063620017865,0.43000030517578125,-0.2506040797215707,-0.15999984741210938,-0.6155155396403504,0.2955158448161317,-0.387757693526229,0.06775799870201027,0.23268859876978,60.000038146972656,17.017839782786012,0.2277578461141204,12,-0.05000019073486328,0.19999980926513672,0.4049997329711914,-0.1550002098083496,0.8099994659423828,1,0.0024232417361771397,1.1599954223807434,12.210000038146973,1.588237274063436,12.369999885559082,1.3076917433884752,12.170000076293945,0.0024232417361771397
3325,2012-12-12,12.369999885559082,12.489999771118164,12.31999969482422,12.34000015258789,80007.0,-0.0008077729232143227,-3.857100039509194,0.13043334038221527,34.96932443548884,37.925440835694445,0.0027711269660386506,0.19994585659248365,0.24933221253026083,-0.1189518009755286,14.064128224062689,0.17000007629394354,-0.2851582412957985,-0.15350008010864258,-0.6085198414262081,0.3015196812089229,-0.3810099607674253,0.07400980055014017,0.21000003814697266,57.99999237060547,17.884716409870194,0.22750988065878264,12,-0.039999961853027344,0.20000028610229492,0.4174997806549072,-0.14499998092651367,0.9200000762939453,2,0.008892454138634376,-2.739125026433307,12.380000114440918,1.1599954223807434,12.210000038146973,1.588237274063436,12.369999885559082,0.008892454138634376
3326,2012-12-13,12.15999984741211,12.369999885559082,12.09000015258789,12.369999885559082,159492.0,-0.01697655942520504,1.6666636391297043,-7.000063578853673,31.318669802264438,37.308072469409986,0.20974536841311497,0.38644163325112046,0.4675131710342946,0.09692238443439827,14.446685822982253,0.2799997329711914,-0.28169650144161373,-0.3360001087188724,-0.8096598174809628,0.13765960004321798,-0.5728299630999185,-0.09917025433782634,0.4200000762939453,15.999984741210938,-19.811394495151383,0.2368298543810456,12,0.1700000762939453,0.3900003433227539,0.6524999141693115,0.06500005722045898,1.2200002670288086,3,0.041118421568599794,-3.857100039509194,12.369999885559082,-2.739125026433307,12.380000114440918,1.1599954223807434,12.210000038146973,0.041118421568599794
3327,2012-12-14,12.1899995803833,12.380000114440918,12.06999969482422,12.15999984741211,154321.0,0.0024670833345097343,-1.9523844124232281,-0.1428558453413018,31.693986223314056,36.63675626297153,0.14831196806878388,0.3449888564600947,0.4397640527231097,0.06919876917428525,15.500277412517177,0.31000041961669744,-0.2576743953706657,-0.28750033378601003,-0.7791943674837949,0.20419369991177483,-0.5333473506349016,-0.04165331693711849,0.35000034332275476,23.52937876560913,-7.931836282819532,0.245847016848892,12,0.13500022888183594,0.3450002670288086,0.6125004291534424,0.03500032424926758,1.330000877380371,4,0.04675969385723411,1.6666636391297043,12.15999984741211,-3.857100039509194,12.369999885559082,-2.739125026433307,12.380000114440918,0.04675969385723411
3328,2012-12-17,12.199999809265135,12.279999732971193,12.1899995803833,12.1899995803833,52201.0,0.0008203633491445927,-16.999618539004743,0.33334392980888633,39.59730641540872,36.34162287157417,0.10200879891157477,0.32403655956162325,0.4295980136050819,0.055169063045202194,16.744985005330577,0.0900001525878924,-0.23364259565605394,-0.2600000858306899,-0.765548118416655,0.24554794675527525,-0.5127741021236716,-0.007226069537708213,0.2930000915527362,25.490207078129597,-7.114230048934058,0.2527740162929824,12,0.12500000000000178,0.32999992370605646,0.6225001811981219,0.025000095367433417,1.3600006103515643,0,0.06475409624622075,-1.9523844124232281,12.1899995803833,1.6666636391297043,12.15999984741211,-3.857100039509194,12.369999885559082,0.06475409624622075
3329,2012-12-18,12.210000038146973,12.380000114440918,12.170000076293945,12.199999809265135,261259.0,0.000819690904768855,-5.000027247956403,1.0000000000003553,45.1127808766197,37.20506870989908,0.05551996209361221,0.29032992995696283,0.4188999861931606,0.042753305446110446,17.35034634382078,0.21000003814697266,-0.2316270480180016,-0.22549986839294434,-0.7295663518595248,0.2785666150736361,-0.47753311012623456,0.02653337334034589,0.2406998420715336,33.33340902175711,-2.3888117063949608,0.25203324173329,12,0.11499977111816406,0.31999969482421875,0.622499942779541,0.014999866485595703,1.1499996185302717,1,0.07289110078150518,-16.999618539004743,12.199999809265135,-1.9523844124232281,12.1899995803833,1.6666636391297043,12.15999984741211,0.07289110078150518
3330,2012-12-19,12.4399995803833,12.5600004196167,12.149999618530273,12.149999618530273,139571.0,0.01883698128728528,-1.8275921035756215,28.999332443252527,53.896100276998986,39.01801352493459,-0.17220962969485498,0.022083233928544388,0.19311751774702657,-0.1856344358133093,16.51231413543039,0.4100008010864258,-0.2277524515248892,0.029499673843384144,-0.4153290146459412,0.4743283623327095,-0.19291467040127763,0.2519140180880459,-0.36999988555908025,75.51006903424066,35.00788662471173,0.22241434424466253,12,-0.11499977111816406,0.09000015258789062,0.3925004005432129,-0.19499969482421875,0.6900005340576172,2,0.06028939110116038,-5.000027247956403,12.210000038146973,-16.999618539004743,12.199999809265135,-1.9523844124232281,12.1899995803833,0.06028939110116038
3331,2012-12-20,12.449999809265135,12.529999732971193,12.390000343322756,12.4399995803833,135717.0,0.0008038769468774465,-1.5454734615318746,0.034483552404404455,48.55072614000346,39.425166419397144,-0.15456967618378492,-0.021300137665903662,0.19205083313681648,-0.1907549228542944,15.583502703784733,0.1399993896484375,-0.23367225926392976,0.05999989509582271,-0.3322942730424838,0.45229406323412924,-0.13614718897333056,0.256146979164976,-0.3702000999450643,77.55092905257418,35.01642488076764,0.19614708406915315,12,-0.12499999999999822,0.07999992370605646,0.33500027656555353,-0.19500017166137518,0.930000305175783,3,0.06746989280777127,-1.8275921035756215,12.4399995803833,-5.000027247956403,12.210000038146973,-16.999618539004743,12.199999809265135,0.06746989280777127
3332,2012-12-21,12.520000457763672,12.539999961853027,12.359999656677244,12.390000343322756,72027.0,0.005622542134213093,1.1176615785074568,12.999713904255422,50.69446008145966,41.04030784846026,-0.22468293303832354,-0.12279955782697627,0.13165894630209962,-0.2504694162489116,15.235641796684291,0.18000030517578303,-0.21403731437145623,0.14600052833557164,-0.19125771403149727,0.48325877070264056,-0.022628592847963702,0.314629649519107,-0.4305967342376693,90.24393080524845,45.55052802761368,0.16862912118353457,12,-0.19500064849853516,0.009999275207519531,0.2524995803833008,-0.07500076293945312,0.8799991607666016,4,0.06869006591321325,-1.5454734615318746,12.449999809265135,-1.8275921035756215,12.4399995803833,-5.000027247956403,12.210000038146973,0.06869006591321325
3333,2012-12-27,12.289999961853027,12.579999923706055,12.289999961853027,12.5,73077.0,-0.018370645966551913,-1.7619038968942011,-1.6153834867769725,44.24243895475019,42.230643689589776,0.019957710848602872,0.06567570480083518,0.3687936898694719,-0.018760668840892336,14.988850885629446,0.28999996185302734,-0.18853988165796665,-0.055499982833861594,-0.3046649490174058,0.19366498334968263,-0.18008246592563282,0.06908250025790963,-0.19118430440521017,32.55819627047071,-8.601796761140818,0.12458248309177197,12,0.034999847412109375,0.23999977111816406,0.45749998092651367,0.1549997329711914,1.1800003051757795,3,0.10008140762639939,1.1176615785074568,12.520000457763672,-1.5454734615318746,12.449999809265135,-1.8275921035756215,12.4399995803833,0.10008140762639939
3334,2012-12-28,12.270000457763672,12.369999885559082,12.25,12.289999961853027,42469.0,-0.0016272989545510486,-2.999968211078439,0.09523571645905332,48.66666878594158,43.752570839640086,0.025382046103793243,0.07038163084147797,0.3958421383626707,0.0015707624322125469,15.456905340040123,0.11999988555908203,-0.19087717287424688,-0.06349949836731028,-0.3022043111389152,0.17520531440429465,-0.18285190475311275,0.05585290801849219,-0.1519374296655247,27.90715210872767,-15.271393670803985,0.11935240638580212,12,0.054999351501464844,0.25999927520751953,0.4674994945526123,0.2499995231628418,1.1599998474121076,4,0.1051344672963559,-1.7619038968942011,12.289999961853027,1.1176615785074568,12.520000457763672,-1.5454734615318746,12.449999809265135,0.1051344672963559
3335,2012-12-31,12.270000457763672,12.270000457763672,12.270000457763672,12.270000457763672,0.0,0.0,1.0,-0.0,53.67648296289648,46.23677230193253,0.01084596288761297,0.0683741193544698,0.3998126430669853,0.001746384264471601,15.489162325739564,0.0,-0.1614997141426091,-0.05999951362609934,-0.30035008090853843,0.18035105365633974,-0.18017479726731978,0.06017577001512109,-0.1334599538412089,6.0607461780770455,-38.498520896936746,0.1201752836412196,12,0.054999351501464844,0.25999927520751953,0.45749950408935547,0.27499914169311523,1.109999656677246,0,0.08883448722480614,-2.999968211078439,12.270000457763672,-1.7619038968942011,12.289999961853027,1.1176615785074568,12.520000457763672,0.08883448722480614
3336,2013-01-02,12.579999923706055,12.579999923706055,12.359999656677244,12.390000343322756,93300.0,0.02526482920758455,1.3157973989730598,100.0,57.142857142857146,49.06442462632621,-0.26072968767461724,-0.2330991704450902,0.09456634809534492,-0.30435698910732967,15.204067234726237,0.3099994659423828,-0.13152672033156954,0.23699994087219167,-0.027940903306680198,0.5019407850510635,0.10452951878275663,0.3694703629616267,-0.42572104299224733,100.0,55.229408067952946,0.13247042208943566,1,-0.21500015258789062,-0.05000019073486328,0.1549999713897705,-0.03500032424926758,0.6599998474121094,2,0.0437202062059181,1.0,12.270000457763672,-2.999968211078439,12.270000457763672,-1.7619038968942011,12.289999961853027,0.0437202062059181
3337,2013-01-03,12.68000030517578,12.699999809265135,12.579999923706055,12.619999885559082,74133.0,0.007949155967901245,1.4000114441573306,0.315792379623442,66.66666666666663,52.07213132091042,-0.3172792203391843,-0.33532777776627753,0.0025134089037841534,-0.40239496812457,15.453173794713532,0.11999988555908025,-0.10121677976848886,0.3275002956390356,0.028880625120333292,0.6261199661577379,0.17819046037968533,0.47681013089838586,-0.5086925827422828,95.55566387416579,46.61217573648832,0.1493098352593509,1,-0.2550005912780744,-0.16500043869018377,0.07749938964843928,-0.13500070571899236,0.8800001144409197,3,0.05520503094778384,1.3157973989730598,12.579999923706055,1.0,12.270000457763672,-2.999968211078439,12.270000457763672,0.05520503094778384
3338,2013-01-04,12.760000228881836,12.84000015258789,12.600000381469727,12.699999809265135,90310.0,0.006309142096266429,1.1818134528603692,1.0000000000000593,64.39393665727201,54.214481963205124,-0.3458602214323996,-0.4161886164285882,-0.07070225201634983,-0.4797876958854168,16.208382918145205,0.23999977111816406,-0.0382701773763241,0.39450020790100027,0.049766813788664876,0.7392336020133357,0.22213351084483257,0.566866904957168,-0.5569709812384414,86.44069440403453,37.289040706352075,0.17236669705616814,1,-0.2650003433227539,-0.2700004577636719,-0.0025005340576171875,-0.20000028610229492,0.6799993515014648,4,0.05015669107903453,1.4000114441573306,12.68000030517578,1.3157973989730598,12.579999923706055,1.0,12.270000457763672,0.05015669107903453
3339,2013-01-07,12.9399995803833,12.949999809265135,12.720000267028807,12.800000190734865,219599.0,0.014106531996295857,1.8749970197649828,2.333306842565267,69.12750947593987,55.90686076308745,-0.45976905789196465,-0.590219819090791,-0.2494229494240514,-0.653551953866442,17.09221391639183,0.22999954223632812,0.03125160813267591,0.5514995574951165,0.1233198390890049,0.979679275901228,0.3374096982920616,0.7655894166981714,-0.6860126603443462,98.52937670311695,48.41100025247518,0.21408985920305562,1,-0.3399996757507324,-0.42999982833862305,-0.16249990463256836,-0.37999963760375977,0.75,0,0.040958323325525736,1.1818134528603692,12.760000228881836,1.4000114441573306,12.68000030517578,1.3157973989730598,12.579999923706055,0.040958323325525736
3340,2013-01-08,12.8100004196167,13.020000457763672,12.789999961853027,12.960000038146973,117459.0,-0.010046303321653682,-1.4210510465291373,-1.0714305177111854,73.04968376540675,58.62896716591003,-0.3037034871457731,-0.4435840716558843,-0.12027414627153732,-0.5189683588524368,17.654735631575168,0.23000049591064453,0.07958661804595657,0.39650039672851634,-0.06912997060876158,0.8621307640657943,0.16368521305987827,0.6293155803971544,-0.48641221065512674,68.18185102180307,13.17982303863782,0.23281518366863876,1,-0.17500019073486328,-0.2650003433227539,-0.07000041007995605,-0.2500004768371582,1.219999313354494,1,0.04839967722480609,1.8749970197649828,12.9399995803833,1.1818134528603692,12.760000228881836,1.4000114441573306,12.68000030517578,0.04839967722480609
3341,2013-01-09,12.829999923706055,12.899999618530273,12.729999542236328,12.829999923706055,70923.0,0.0015612414858885426,1.42858310626703,-0.0,72.85717691697235,61.09149125874478,-0.2951718253137976,-0.43384634344880446,-0.14187627354653642,-0.532144874538087,17.171187212869206,0.1700000762939453,0.12096023260117406,0.38349990844726634,-0.10257031360695201,0.8695701305014847,0.14046479742015627,0.6265350194743764,-0.42284224488822986,56.81811285421372,-2.075559936899616,0.2430351110271094,1,-0.19499969482421875,-0.2849998474121094,-0.1400001049041748,-0.26999998092651367,1.4899997711181658,2,0.04286829259590452,-1.4210510465291373,12.8100004196167,1.8749970197649828,12.9399995803833,1.1818134528603692,12.760000228881836,0.04286829259590452
3342,2013-01-10,12.760000228881836,12.93000030517578,12.699999809265135,12.869999885559082,123991.0,-0.005455938834019736,1.0000000000000309,-100.0,69.17812111548687,63.86212260993775,-0.2095884507526833,-0.3511335084579592,-0.08528654518879719,-0.4561389779928131,16.700143751868552,0.23000049591064453,0.13093692213097086,0.2940001964569099,-0.2101051265722802,0.7981055194861,0.041947534942314846,0.5460528579715049,-0.2793014165905099,38.095194844710065,-23.99008468456975,0.25205266151459516,1,-0.125,-0.21500015258789062,-0.09000039100646973,-0.20000028610229492,1.8000001907348633,3,0.037617518309275955,1.42858310626703,12.829999923706055,-1.4210510465291373,12.8100004196167,1.8749970197649828,12.9399995803833,0.037617518309275955
3343,2013-01-11,12.630000114440918,12.899999618530273,12.579999923706055,12.899999618530273,160801.0,-0.010188096560270199,1.370372463486569,2.4545486071976628,63.29115834152206,65.48706589389113,-0.02937665994737415,-0.19821742542985632,0.03467456809563885,-0.3203486198102503,15.675837260272118,0.31999969482421875,0.148511916913888,0.14300007820129323,-0.35109566491393274,0.6370958213165192,-0.10404779335632064,0.3900479497589071,-0.08458510469291092,11.363665919622692,-52.11303698183885,0.24704787155761324,1,0.015000343322753906,-0.08500003814697266,0.03999972343444824,-0.07000017166137695,1.8999996185302752,4,0.07363422777110151,1.0000000000000309,12.760000228881836,1.42858310626703,12.829999923706055,-1.4210510465291373,12.8100004196167,0.07363422777110151
3344,2013-01-14,12.40999984741211,12.710000038146973,12.31999969482422,12.710000038146973,173302.0,-0.01741886500675993,1.6000006357824614,1.111113858326122,49.04459372530392,64.97241153415861,0.23755208997269506,0.025450440233388605,0.24380671798071063,-0.09210616403754024,15.578288923094158,0.39000034332275213,0.15267381236698618,-0.07850017547607457,-0.571408923857593,0.41440857290544386,-0.3249545496668347,0.16795419871468553,0.6100006103515625,12.85715064223061,-47.0692489125543,0.24645437419075927,1,0.26000022888183594,0.13500022888183594,0.24750018119812012,0.15000009536743164,2.40000057220459,0,0.08299756209795439,1.370372463486569,12.630000114440918,1.0000000000000309,12.760000228881836,1.42858310626703,12.829999923706055,0.08299756209795439
3345,2013-01-15,12.479999542236328,12.550000190734865,12.380000114440918,12.40999984741211,90076.0,0.005640587887582926,-1.6154026732397533,-0.23333216773213214,50.920238219915255,64.28100943160952,0.22403285775204296,-0.03782513392606113,0.1596596847076519,-0.15209557829971843,15.475468952562341,0.1700000762939471,0.19043401124095283,-0.014000463485718484,-0.5037867524340083,0.4757858254625713,-0.2588936079598625,0.23089268098842552,0.5260009002685546,26.22945693773906,-30.167665799144018,0.2448931444741445,1,0.1900005340576172,0.06500053405761719,0.17750048637390137,0.1100001335144043,2.320000648498537,1,0.09695513481806972,1.6000006357824614,12.40999984741211,1.370372463486569,12.630000114440918,1.0000000000000309,12.760000228881836,0.09695513481806972
3346,2013-01-16,12.65999984741211,12.670000076293945,12.369999885559082,12.510000228881836,150425.0,0.014423101905300717,2.5294124246878122,2.142861035422343,54.02297590599171,62.87615490264564,0.06322245008890093,-0.1880895135884515,-0.03333280029554331,-0.318382542215474,14.602555124357568,0.3000001907348633,0.2284092902990107,0.1409998416900642,-0.3275882354519357,0.6095879188320641,-0.09329419688093665,0.375293880261065,0.3322805801391606,55.73767416264356,3.4723262007079967,0.23429403857100015,1,0.010000228881835938,-0.11499977111816406,-0.009999752044677734,-0.05000019073486328,1.9099998474121112,2,0.10821484218573141,-1.6154026732397533,12.479999542236328,1.6000006357824614,12.40999984741211,1.370372463486569,12.630000114440918,0.10821484218573141
3347,2013-01-17,12.760000228881836,12.789999961853027,12.619999885559082,12.619999885559082,88780.0,0.007898924381912087,-1.4285665628980728,0.9333379957529596,64.5963019893911,62.89863993954776,-0.027084806687399876,-0.2563400466121415,-0.14381931682268245,-0.4015537830915754,13.779328928804958,0.1700000762939453,0.2643762629811057,0.21250019073486293,-0.24092537314729334,0.6659257546170192,-0.014212591206215208,0.43921297267594106,0.21883458401489264,75.86217102342414,20.232216402592577,0.22671278194107772,1,-0.09000015258789062,-0.21500015258789062,-0.20750021934509277,-0.15000057220458984,2.0,3,0.1222570092445121,2.5294124246878122,12.65999984741211,-1.6154026732397533,12.479999542236328,1.6000006357824614,12.40999984741211,0.1222570092445121
3348,2013-01-18,12.989999771118164,13.050000190734865,12.75,12.760000228881836,207821.0,0.018025042171686767,-1.4000015258789205,1.6428498443471093,69.78022496261278,62.971163882511426,-0.24700290926483603,-0.4470401647195139,-0.38184858072985683,-0.6127368856593485,13.231490419872127,0.30000019073486506,0.27916465045949224,0.4029997348785397,-0.060492644445400146,0.8664921142024795,0.17125354521657066,0.6347459245405087,-0.6700000762939435,91.78077001963499,31.295574579695852,0.23174618966196964,1,-0.30499982833862127,-0.42999982833862127,-0.4499998092651367,-0.35500001907348633,1.6800003051757812,4,0.12086225374608994,-1.4285665628980728,12.760000228881836,2.5294124246878122,12.65999984741211,-1.6154026732397533,12.479999542236328,0.12086225374608994
3349,2013-01-21,13.100000381469727,13.119999885559082,12.960000038146973,12.989999771118164,162720.0,0.00846809948343008,1.1333367241839707,0.47826447514636855,71.50260654725139,62.799266413827496,-0.3709276078254309,-0.5132606026484936,-0.49973338054014604,-0.7051661111087704,13.359331258977786,0.15999984741210938,0.2746745784330962,0.46850032806396413,-0.013131756267403816,0.9501324123953321,0.22768428589828105,0.7093163702296472,-0.7654006767272925,97.3333994547526,28.72610035024232,0.24081604216568359,1,-0.38000059127807617,-0.5050005912780762,-0.6425004005432129,-0.46500062942504883,1.4299993515014666,0,0.1091602526610791,-1.4000015258789205,12.989999771118164,-1.4285665628980728,12.760000228881836,2.5294124246878122,12.65999984741211,0.1091602526610791
3350,2013-01-22,13.1899995803833,13.289999961853027,13.100000381469727,13.100000381469727,226785.0,0.006870167655939952,-3.2222504794905213,0.8181699958385351,67.83626676809459,62.24138750839663,-0.44852222289965127,-0.5735994864783294,-0.5957663962407551,-0.7765728609428955,14.669927382164788,0.18999958038330078,0.2729702346302627,0.5209995269775387,-0.011912877711379721,1.0539119316664571,0.2545433246330795,0.7874557293219979,-0.8239838684082006,89.13039421990484,23.482236270890795,0.26645620234445905,1,-0.38499975204467773,-0.5099997520446777,-0.7349996566772461,-0.554999828338623,1.4000005722045898,1,0.12282038595685241,1.1333367241839707,13.100000381469727,-1.4000015258789205,12.989999771118164,-1.4285665628980728,12.760000228881836,0.12282038595685241
3351,2013-01-23,13.289999961853027,13.31999969482422,13.170000076293945,13.199999809265135,213196.0,0.007581530299549888,-1.0000000000000238,1.0000105964756318,67.83626676809462,62.092292580908605,-0.5323967970789365,-0.6402694578648234,-0.6991510833553161,-0.8567315163527276,16.080409811517896,0.1499996185302752,0.24847451694966516,0.5789999008178714,-0.01062603129220463,1.1686258329279475,0.2841869347628343,0.8738128668729086,-0.8685451948852521,95.71432269350375,32.45098496149051,0.294812966055038,1,-0.4700002670288068,-0.5950002670288068,-0.8399999141693115,-0.6550002098083496,1.5100002288818377,2,0.1136192801516982,-3.2222504794905213,13.1899995803833,1.1333367241839707,13.100000381469727,-1.4000015258789205,12.989999771118164,0.1136192801516982
3352,2013-01-24,13.380000114440918,13.380000114440918,13.289999961853027,13.300000190734865,86235.0,0.006772020530189771,1.2500059604701619,0.8888865341414454,68.02326967551201,62.6180827291297,-0.586922320760559,-0.6983414455233756,-0.7896252509537725,-0.9231314077050037,17.476449804798488,0.09000015258789062,0.23076635405254642,0.6260000705718998,-0.027005815862752414,1.279005957006552,0.2994971273545737,0.9525030137892259,-0.8866617532446277,100.0,38.029779589416634,0.3265029432173257,1,-0.5300002098083496,-0.6550002098083496,-0.940000057220459,-0.7450003623962402,1.4600000381469727,3,0.08893868237706104,-1.0000000000000238,13.289999961853027,-3.2222504794905213,13.1899995803833,1.1333367241839707,13.100000381469727,0.08893868237706104
3353,2013-01-25,13.520000457763672,13.720000267028807,13.34000015258789,13.390000343322756,336617.0,0.010463403746286515,-2.3043416966243995,1.625002980235095,67.26193753771415,64.64223204161974,-0.6564302633178034,-0.781538371704027,-0.9291273086634995,-1.0402341809898275,18.890262494679792,0.3800001144409162,0.21632382266195194,0.7045003890991204,0.005434130114545965,1.4035666480836948,0.3549672596068323,1.0540335185914085,-0.9379959212429192,73.68424354826988,15.663583517115882,0.3495331294922875,1,-0.47500038146972656,-0.5850005149841309,-1.0900006294250488,-0.8900008201599121,1.239999771118164,4,0.09171595629688833,1.2500059604701619,13.380000114440918,-1.0000000000000238,13.289999961853027,-3.2222504794905213,13.1899995803833,0.09171595629688833
3354,2013-01-28,13.5600004196167,13.640000343322756,13.399999618530273,13.529999732971193,202276.0,0.002958576959962933,1.5263163178235923,0.23077430950371247,73.5849033969996,67.16052817240688,-0.5768047907897422,-0.7588459831968031,-0.9675091658472343,-1.064695413544051,20.188112455546385,0.24000072479248225,0.21467112547080625,0.6800003528594978,-0.0447211131478884,1.404721818866884,0.3176396198558038,1.0423610858631918,-0.8414363954349806,74.19356823464105,16.7370490312508,0.3623607330036934,1,-0.5150003433227539,-0.6250004768371582,-1.1325006484985352,-0.9300007820129395,1.2699995040893555,0,0.08185837922773631,-2.3043416966243995,13.520000457763672,1.2500059604701619,13.380000114440918,-1.0000000000000238,13.289999961853027,0.08185837922773631
3355,2013-01-29,13.359999656677244,13.5600004196167,13.289999961853027,13.5600004196167,128645.0,-0.01474931834442439,1.6999942779759294,-6.666539513001916,64.97173193044534,68.37705661956839,-0.266917956891632,-0.4985596641336869,-0.7620557405389814,-0.8490434681987971,21.334822840600737,0.2700004577636719,0.22954014477992857,0.42549962997436275,-0.2693984521106767,1.1203977120594022,0.07805058893184302,0.7729486710168825,-0.5212632833538748,34.54536627149864,-22.042135078283593,0.34744904104252017,1,-0.189999580383299,-0.4249997138977033,-0.9324998855590803,-0.7300000190734846,1.4200000762939489,1,0.08757485826050826,1.5263163178235923,13.5600004196167,-2.3043416966243995,13.520000457763672,1.2500059604701619,13.380000114440918,0.08757485826050826
3356,2013-01-30,13.130000114440918,13.390000343322756,13.100000381469727,13.31999969482422,230675.0,-0.017215535040928986,-1.3200085449544856,0.9499942779759298,59.585483011019626,67.8202989553049,0.04108258646090057,-0.23741519755983553,-0.5294861152130661,-0.6064873417988466,22.60020389575244,0.2899999618530291,0.2883413925062257,0.1680000782012936,-0.5111822222773323,0.8471823786799195,-0.17159107203801938,0.5075912284406066,-0.18551207387289637,4.838667501388225,-51.853667333926616,0.33959115023931297,1,0.10500001907348633,-0.14499998092651367,-0.7025003433227539,-0.5000004768371582,1.739999771118164,2,0.11119573689425977,1.6999942779759294,13.359999656677244,1.5263163178235923,13.5600004196167,-2.3043416966243995,13.520000457763672,0.11119573689425977
3357,2013-01-31,13.380000114440918,13.539999961853027,13.1899995803833,13.1899995803833,695531.0,0.019040365409063398,-2.6842041861165487,-1.0000050193495833,68.29267271497434,67.65501537223396,-0.12485105460328505,-0.45564526025316354,-0.7691223448683147,-0.8463413300894196,23.550474230801317,0.4099998474121094,0.35123774208561187,0.3830000877380364,-0.30705270467470136,1.0730528801507742,0.03797369153166663,0.7280264839444062,-0.34245060669760186,45.161255589378655,-16.551657824166398,0.34502639620636905,1,-0.039999961853027344,-0.39499998092651367,-0.9525003433227539,-0.7500004768371582,1.5999994277954102,3,0.10612855486909556,-1.3200085449544856,13.130000114440918,1.6999942779759294,13.359999656677244,1.5263163178235923,13.5600004196167,0.10612855486909556
3358,2013-02-01,13.399999618530273,13.5,13.279999732971193,13.380000114440918,493731.0,0.0014947312345512387,-1.0000000000000162,0.10526025197008483,76.75674505352431,68.23880853959763,-0.0900451508730562,-0.44821967098267024,-0.777989617544609,-0.8570932327791887,23.99598601812405,0.22000026702880682,0.4010294470891971,0.3709996223449714,-0.3320135726217419,1.0740128173116847,0.019493024861615638,0.7225062198283272,-0.2999992370605469,55.55541819504742,-11.82777451442206,0.35150659748335633,2,0.01000070571899414,-0.41499948501586914,-0.9724998474121094,-0.7699999809265137,1.5200004577636719,4,0.10746272948144742,-2.6842041861165487,13.380000114440918,-1.3200085449544856,13.130000114440918,1.6999942779759294,13.359999656677244,0.10746272948144742
3359,2013-02-04,13.470000267028807,13.81999969482422,13.390000343322756,13.600000381469727,309450.0,0.005223929141142003,-1.9655131590630677,-6.500166897143764,76.75675703540497,69.22997412485434,-0.114033738555678,-0.5022276005952424,-0.840650774349383,-0.9136728939217367,24.341115677819225,0.42999935150146484,0.4301452850676384,0.4145002365112287,-0.31388601178970177,1.1428864848121592,0.05030711236076435,0.778693360661693,-0.29559989929199126,51.388922002611636,-20.324193791200145,0.36419312415046495,2,-0.010000228881834161,-0.43500041961669744,-1.0425004959106428,-0.840000629425047,1.2699995040893572,0,0.095768369434307,-1.0000000000000162,13.399999618530273,-2.6842041861165487,13.380000114440918,-1.3200085449544856,13.130000114440918,0.095768369434307
3360,2013-02-05,13.43000030517578,13.649999618530273,13.399999618530273,13.489999771118164,176685.0,-0.0029695590987430798,-3.1666375268219027,0.46153394710780915,72.51462020918358,69.74979117386422,-0.04068829130278573,-0.43573772539133593,-0.8013618931197843,-0.861945010988391,24.464019084719745,0.25,0.4293424368023331,0.3435002803802476,-0.3936144940509987,1.080615054811494,-0.025057106835374654,0.7120576675958699,-0.16521603164672705,45.83336644705609,-26.747992939781938,0.3685573872156228,2,0.029999732971193183,-0.38500022888183416,-1.0025005340576154,-0.8000006675720197,1.4399995803833026,1,0.10424419856421974,-1.9655131590630677,13.470000267028807,-1.0000000000000162,13.399999618530273,-2.6842041861165487,13.380000114440918,0.10424419856421974
3361,2013-02-06,13.380000114440918,13.779999732971193,13.34000015258789,13.420000076293945,216886.0,-0.0037230223081672342,-6.333333333333363,0.666671964904453,68.67468633609424,69.8221708028178,0.02617340400723478,-0.3609250233081447,-0.7500894193068568,-0.8010272690117635,25.056687699014528,0.43999958038330256,0.4140993627970637,0.2660000801086433,-0.47186046812315396,1.0038606283404405,-0.10293019400725534,0.6349303542245419,0.43999958038330256,30.158809451364803,-40.272260797154104,0.36893027411589824,2,0.07999992370605469,-0.31000041961669744,-0.9525003433227539,-0.7500004768371582,1.5399999618530273,2,0.1046337523584373,-3.1666375268219027,13.43000030517578,-1.9655131590630677,13.470000267028807,-1.0000000000000162,13.399999618530273,0.1046337523584373
3362,2013-02-07,13.239999771118164,13.43000030517578,13.100000381469727,13.399999618530273,214647.0,-0.010463403746286404,1.9999826605632172,4.0,57.96177531456036,68.7888194446896,0.161175590183964,-0.19301657861809574,-0.6097726349713479,-0.6503336070519357,25.14624891504737,0.3299999237060529,0.4032003846047445,0.10199975967407227,-0.6183980090195682,0.8223975283677127,-0.25819912467274797,0.4621986440208925,0.5703999328613296,19.444378216998153,-46.291449670900796,0.36019888434681996,2,0.2200002670288086,-0.17000007629394354,-0.7925000190734863,-0.6100001335144043,1.760000228881836,3,0.12311179324916699,-6.333333333333363,13.380000114440918,-3.1666375268219027,13.43000030517578,-1.9655131590630677,13.470000267028807,0.12311179324916699
3363,2013-02-08,13.5600004196167,13.5600004196167,13.279999732971193,13.279999732971193,131962.0,0.0241692336880992,-1.0000000000000127,-1.7500059604701508,62.92133747877678,67.60397878710928,-0.17048241479079707,-0.4635373719932172,-0.9263766250700591,-0.9605456797133485,26.07098320376674,0.32000064849853516,0.3931297062325445,0.37550039291381765,-0.32666121843852736,1.0776620042661627,0.024419587237645146,0.7265811985899902,0.22198331146240413,63.88895511633498,2.0611929322414753,0.35108080567617256,2,-0.10000038146972656,-0.4900007247924787,-1.0900006294250488,-0.9300007820129395,1.1999998092651367,4,0.10471969606766196,1.9999826605632172,13.239999771118164,-6.333333333333363,13.380000114440918,-3.1666375268219027,13.43000030517578,0.10471969606766196
3364,2013-02-11,13.4399995803833,13.550000190734865,13.380000114440918,13.550000190734865,67082.0,-0.008849619138639464,2.090893327784646,-0.3928583592754906,56.90606483076792,66.7077935538118,-0.07743713978960898,-0.2765962812374738,-0.7930202619969933,-0.8294386320942309,28.3637900473717,0.18000030517578125,0.37288337376849334,0.20399956703186106,-0.40371945250954155,0.8117185865732637,-0.09985994273884025,0.5078590768025624,0.31470481671142814,49.99992987682149,-8.028302049831957,0.30385950977070086,2,0.020000457763671875,-0.36999988555908025,-0.9474997520446777,-0.809999942779541,1.5600004196166992,0,0.11011908795524206,-1.0000000000000127,13.5600004196167,1.9999826605632172,13.239999771118164,-6.333333333333363,13.380000114440918,0.11011908795524206
3365,2013-02-12,13.6899995803833,13.6899995803833,13.399999618530273,13.399999618530273,140462.0,0.01860119105694724,1.0,-2.6363486613954352,60.204056807764864,66.77652397567238,-0.30810436988484646,-0.4546060868094468,-1.0210039052987412,-1.0664465831998378,30.899074442921926,0.28999996185302734,0.3498467065919364,0.393499565124511,-0.1327893932897588,0.9197885235387808,0.1303550859173761,0.6566440443316459,0.0385166560864274,86.76467082076353,32.11948189129255,0.26314447920713524,2,-0.22999954223632812,-0.6199998855590803,-1.1349997520446777,-1.059999942779541,1.6100006103515643,1,0.07669833622489164,2.090893327784646,13.4399995803833,-1.0000000000000127,13.5600004196167,1.9999826605632172,13.239999771118164,0.07669833622489164
3366,2013-02-13,14.029999732971193,14.119999885559082,13.489999771118164,13.649999618530273,144133.0,0.024835658364452007,1.249998722758569,1.310345394574585,64.70585443065292,66.37798861074776,-0.5665977082938127,-0.723817254270946,-1.3339381669487178,-1.3878329429911087,33.33754586264494,0.630000114440918,0.320584009413718,0.66499972343445,0.13095858374174973,1.1990408631271503,0.3979791535880999,0.9320202932808002,-0.9299993515014666,91.17645133874453,40.52227941524451,0.26702056984635003,2,-0.4199995994567889,-0.8099999427795428,-1.4399995803833026,-1.4000000953674334,0.9700002670288068,2,0.059871715507866075,1.0,13.6899995803833,2.090893327784646,13.4399995803833,-1.0000000000000127,13.5600004196167,0.059871715507866075
3367,2013-02-14,14.31999969482422,14.550000190734865,14.079999923706055,14.18000030517578,295463.0,0.02066999054686458,-1.7647062123439166,0.36841933548998274,66.94911829670721,65.28825230443475,-0.7925851600518588,-0.9391018558981035,-1.5984248219773338,-1.657663140572085,35.64037617588013,0.5200004577636719,0.32797774388232526,0.8769997119903579,0.2650108133432152,1.4889886106375005,0.5710052626667856,1.18299416131393,-1.1995993232727074,81.88973125918005,32.73806058635474,0.30599444932357156,2,-0.4949994087219256,-0.8849997520446777,-1.72999954223633,-1.6900000572204608,0.8900003433227521,3,0.0418994688726555,1.249998722758569,14.029999732971193,1.0,13.6899995803833,2.090893327784646,13.4399995803833,0.0418994688726555
3368,2013-02-15,14.5600004196167,14.5600004196167,14.270000457763672,14.369999885559082,311808.0,0.01675982750748406,2.052622596998444,1.3571525885558238,69.53122497073791,64.48541540836064,-0.950713204654253,-1.1124891991200627,-1.809919768026317,-1.8797258531943086,37.155817276106895,0.28999996185302734,0.37320909788767764,1.0385004043579098,0.2848070226890904,1.7921937860267292,0.661653713523501,1.4153470951923186,-1.3824160552978526,100.0,51.78461732366078,0.3768466908344094,2,-0.7300000190734863,-1.1200003623962402,-1.9700002670288086,-1.9300007820129395,0.6999998092651367,4,0.030219750529024036,-1.7647062123439166,14.31999969482422,1.249998722758569,14.029999732971193,1.0,13.6899995803833,0.030219750529024036
3369,2013-02-18,14.529999732971193,14.779999732971193,14.470000267028807,14.56999969482422,118272.0,-0.002060486660775518,-2.875020116706574,-0.21052552326456858,74.47695622680675,64.70345274365211,-0.8432118757176941,-1.0222761894909187,-1.7505294126514652,-1.828745745108236,38.633723365831194,0.30999946594238637,0.380959076178053,0.9369997501373302,0.08656085768350685,1.7874386425911535,0.5117803039104185,1.3622191963642418,-1.2694704053344754,81.88405947333688,30.620123377807808,0.42521944622691127,2,-0.5899996757507342,-0.9800000190734863,-1.9349994659423846,-1.9000000953674334,0.8400001525878888,0,0.015829353072094765,2.052622596998444,14.5600004196167,-1.7647062123439166,14.31999969482422,1.249998722758569,14.029999732971193,0.015829353072094765
3370,2013-02-19,14.8100004196167,14.880000114440918,14.449999809265135,14.449999809265135,201726.0,0.019270522490797637,-1.388886534141469,-9.000023841880692,84.42617440483413,66.4536180846232,-1.0134484378719186,-1.2381692224222611,-1.991800428520225,-2.0900772950722946,39.73819932703786,0.430000305175783,0.38348043928576914,1.136000394821167,0.1494721308315512,2.122528658810783,0.6427362628263591,1.629264526815975,-1.4279134595532241,94.9640519759235,36.26501118904363,0.493264131994808,2,-0.820000171661377,-1.1850004196166992,-2.202500343322754,-2.205000400543211,0.42999935150146484,1,0.012829140783253035,-2.875020116706574,14.529999732971193,2.052622596998444,14.5600004196167,-1.7647062123439166,14.31999969482422,0.012829140783253035
3371,2013-02-20,14.800000190734865,14.960000038146973,14.720000267028807,14.880000114440918,300153.0,-0.0006752348817349318,1.0000000000000149,-0.22222163353536464,82.27266185553441,69.15482770028699,-0.8726018727521456,-1.1691881546735683,-1.9378748904605985,-2.0587218062300554,40.85243258254098,0.23999977111816584,0.38516445428040313,1.050500154495241,-0.038129681112565095,2.139129990103047,0.5061852366913371,1.594815072299145,-1.268121915233646,81.81820152219426,20.522432352388797,0.5443149178039032,2,-0.680000305175783,-1.1350002288818377,-2.1925001144409197,-2.195000171661377,0.5299997329711896,2,0.0337837833483956,-1.388886534141469,14.8100004196167,-2.875020116706574,14.529999732971193,2.052622596998444,14.5600004196167,0.0337837833483956
3372,2013-02-21,14.56999969482422,14.800000190734865,14.359999656677244,14.800000190734865,192667.0,-0.015540573847737549,2.826083350955569,2.8750089407053068,74.27380440778558,70.4162129146213,-0.4851158357566945,-0.8911547523766927,-1.6721636445793404,-1.810722080280991,41.290583233480845,0.44000053405762074,0.4028999182036568,0.7609996795654315,-0.3717826809681366,1.8937820400989995,0.19460849929864743,1.3273908598322155,-0.8667468078055105,43.478176739454895,-17.77768676406157,0.566391180266784,2,-0.3999996185302752,-0.7799997329711932,-1.9624996185302752,-1.9649996757507324,1.2200002670288068,3,0.029512718886914646,1.0000000000000149,14.800000190734865,-1.388886534141469,14.8100004196167,-2.875020116706574,14.529999732971193,0.029512718886914646
3373,2013-02-22,14.760000228881836,14.829999923706055,14.5,14.5,144236.0,0.013040531093841512,-1.538458716942376,-1.1304333403822153,75.49401542385844,72.48154075829802,-0.5442267557192686,-1.0366437229303447,-1.8183512650984142,-1.9835115398865444,40.9512993188935,0.3299999237060547,0.4447425583698248,0.8890002250671394,-0.31092793971747135,2.08892838985175,0.28903614267483313,1.4889643074594456,-0.9059376837277338,66.66671964853956,3.990795313816541,0.5999640823923055,2,-0.5800004005432129,-0.9050002098083496,-2.1525001525878906,-2.155000209808348,0.8000001907348633,4,0.030487791482861404,2.826083350955569,14.56999969482422,1.0000000000000149,14.800000190734865,-1.388886534141469,14.8100004196167,0.030487791482861404
3374,2013-02-25,14.670000076293945,14.899999618530273,14.609999656677244,14.800000190734865,122634.0,-0.006097571218988351,-1.319990844761468,-0.5000000000000069,74.03095072989206,74.01786230520104,-0.2921223917027529,-0.9056547816147855,-1.6901611302881232,-1.8761699189181886,40.63557267978965,0.2899999618530291,0.5269101289521902,0.7435000896453854,-0.497828274870054,1.9848284541608248,0.1228359073876657,1.364164271903105,-0.6832250319806992,51.666703753977764,-12.596903804190966,0.62066418225772,2,-0.44500017166137695,-0.7100000381469727,-2.0475001335144025,-2.065000057220457,0.5799999237060547,0,0.04021814243486643,-1.538458716942376,14.760000228881836,2.826083350955569,14.56999969482422,1.0000000000000149,14.800000190734865,0.04021814243486643
3375,2013-02-26,14.529999732971193,14.609999656677244,14.380000114440918,14.550000190734865,95896.0,-0.009543308970324182,2.285722070844828,0.15384953966914655,71.53552661281346,74.77671476988554,-0.022839176900699698,-0.7099038391890158,-1.5124878396708166,-1.7188274630297506,40.601600367260744,0.28999996185302734,0.5777209255940772,0.5449997425079367,-0.6941936136839164,1.7841930986997898,-0.07459693558799074,1.1645964206038641,-0.4264376893979005,28.333328035146565,-38.581856301061734,0.6195966780959268,2,-0.00999975204467951,-0.4999995231628436,-1.8724999427795428,-1.9349999427795428,0.6900005340576136,1,0.05781143620269846,-1.319990844761468,14.670000076293945,-1.538458716942376,14.760000228881836,2.826083350955569,14.56999969482422,0.05781143620269846
3376,2013-02-27,14.59000015258789,14.630000114440918,14.420000076293945,14.550000190734865,112975.0,0.004129416429413002,2.5000039736467747,-1.9999523173754596,76.06172431289589,75.78922654946206,0.005531968896530515,-0.6903089883626912,-1.5265714026508164,-1.7587254037127895,41.57746371000975,0.21000003814697266,0.6607394404966804,0.5320001602172848,-0.6664656335326118,1.7304659539671814,-0.0672327366576635,1.131233057092233,-0.38366554966575706,42.59268743675303,-29.074447834688023,0.5992328968749482,2,0.02500009536743164,-0.559999942779541,-1.8475003242492676,-1.9100003242492676,0.5399999618530273,2,0.044551035759583524,2.285722070844828,14.529999732971193,-1.319990844761468,14.670000076293945,-1.538458716942376,14.760000228881836,0.044551035759583524
3377,2013-02-28,14.800000190734865,14.800000190734865,14.470000267028807,14.619999885559082,155403.0,0.014393422614853435,2.666659602424415,4.500011920940568,74.99994231820827,76.39686181029211,-0.1444054016241445,-0.8310815872193356,-1.6882347882792832,-1.9503911653114336,42.31222403734023,0.32999992370605824,0.7303963373116265,0.6710001945495616,-0.5265922744271982,1.8685926635263215,0.07220396006118257,1.2697964290379407,-0.503225735585751,80.76932246877206,7.782941131887867,0.5987962344883798,2,-0.14000034332275568,-0.7699999809265154,-2.0425004959106445,-2.1050004959106445,0.319999694824217,3,0.03581079230681228,2.5000039736467747,14.59000015258789,2.285722070844828,14.529999732971193,-1.319990844761468,14.670000076293945,0.03581079230681228
3378,2013-03-01,14.84000015258789,14.850000381469727,14.630000114440918,14.81999969482422,111279.0,0.0027027000903734333,9.999761586877742,0.11111346585850639,79.16662527462803,76.9179361489389,-0.15702319477558824,-0.7986142832658363,-1.6787590840872895,-1.9729154902722534,43.12057653629851,0.2200002670288086,0.7675271883886872,0.6390001296997063,-0.5471463308754139,1.8251465902748265,0.04592689941214623,1.2320733599872664,-0.4636386274790336,88.46163016107941,12.048462000369042,0.5930732302875604,3,-0.18000030517578125,-0.809999942779541,-2.0525002479553223,-2.1150002479553223,0.4099998474121094,4,0.06401615899575774,2.666659602424415,14.800000190734865,2.5000039736467747,14.59000015258789,2.285722070844828,14.529999732971193,0.06401615899575774
3379,2013-03-04,14.760000228881836,14.779999732971193,14.619999885559082,14.779999732971193,80897.0,-0.0053908303829838244,15.000381479182877,-0.999952317375726,73.99099955566572,75.7584722768091,-0.045781054149802713,-0.6503598697522328,-1.5495154059726701,-1.8760470594939633,43.172240200294006,0.2200002670288086,0.7761148707435979,0.4945002079010017,-0.6642556462574749,1.6532560620594783,-0.08487771917823572,1.073878134980239,-0.3136020822084049,80.85104224369003,5.509855774740075,0.5793779270792381,3,-0.10000038146972656,-0.7300000190734863,-1.7700002193450928,-1.8650002479553223,0.5299997329711914,0,0.0542005540873538,9.999761586877742,14.84000015258789,2.666659602424415,14.800000190734865,2.5000039736467747,14.59000015258789,0.0542005540873538
3380,2013-03-05,14.829999923706055,14.829999923706055,14.600000381469727,14.760000228881836,338822.0,0.004742526676066339,5.571444141689374,-3.5000715273469782,70.4081280139821,74.44019073885883,-0.1258834700741751,-0.643067770077181,-1.5758573513734575,-1.9274822544822037,43.26297484678733,0.22999954223632812,0.7577036127377603,0.49449992179870605,-0.6200448078950096,1.6090446514924217,-0.06277244304815177,1.0517722866455639,-0.3219695500557993,95.34873405368961,21.101366824253347,0.5572723648468578,3,-0.20000028610229492,-0.7999997138977051,-1.8399999141693115,-1.934999942779541,0.6400003433227521,1,0.02832097629498742,15.000381479182877,14.760000228881836,9.999761586877742,14.84000015258789,2.666659602424415,14.800000190734865,0.02832097629498742
3381,2013-03-06,14.779999732971193,14.850000381469727,14.710000038146973,14.850000381469727,81785.0,-0.0033715570459940114,2.999972752414817,-1.0000136239781763,63.37206239898433,73.22888607121425,-0.08830490343261488,-0.5088967677890199,-1.482202676171008,-1.8567844358093009,43.08648547573868,0.1400003433227539,0.7302080913529085,0.37449975013733017,-0.6603760179665983,1.4093755182412586,-0.14293813391463317,0.8919376341892935,-0.2177329995813313,81.57878225865201,7.9553357927613035,0.5174378840519641,3,-0.13999986648559748,-0.7499995231628436,-1.72749972343445,-1.8849997520446795,0.3200006484985334,2,0.029769996076255856,5.571444141689374,14.829999923706055,15.000381479182877,14.760000228881836,9.999761586877742,14.84000015258789,0.029769996076255856
3382,2013-03-07,14.869999885559082,14.880000114440918,14.59000015258789,14.75,130620.0,0.006089320312172797,3.14284643837576,-1.7142681979809975,59.87257238797094,71.49317017833786,-0.14670209309531046,-0.4959476503497484,-1.5288591491358616,-1.9255131626975004,43.912747344503714,0.28999996185302734,0.6507792413141864,0.38299989700317383,-0.5127939832663664,1.278793777272714,-0.06489704313159628,0.8308968371379439,0.09000015258789062,96.55164475955894,25.17968912054991,0.4478969401347705,3,-0.23000001907348633,-0.8399996757507324,-1.7599997520446777,-1.9749999046325684,0.2799997329711914,3,0.017484884390236877,2.999972752414817,14.779999732971193,5.571444141689374,14.829999923706055,15.000381479182877,14.760000228881836,0.017484884390236877
3383,2013-03-08,14.979999542236328,14.979999542236328,14.770000457763672,14.890000343322756,103586.0,0.007397421487815414,3.666687859617891,0.7499940395298234,63.63633736438343,70.33821313772579,-0.2483272933038485,-0.5208122738136041,-1.5859285299492871,-2.0133857993227693,44.54553665601632,0.20999908447265625,0.5878697474113128,0.42199959754943883,-0.385142494469088,1.2291416895679657,0.01842855154017542,0.8255706435587022,-0.3899993896484375,100.0,28.720230849293287,0.40357104600926313,3,-0.2999997138977051,-0.9399995803833008,-1.8174993991851807,-2.0849995613098145,0.1700000762939453,4,0.009345817596857708,3.14284643837576,14.869999885559082,2.999972752414817,14.779999732971193,5.571444141689374,14.829999923706055,0.009345817596857708
3384,2013-03-11,14.920000076293945,14.970000267028807,14.789999961853027,14.960000038146973,68160.0,-0.004005304924957653,4.999968211078735,-0.4444479766029906,53.84613845604936,68.372725564752,-0.16666229354638062,-0.3628535140275382,-1.4719599371175462,-1.931383569418042,45.21252268822189,0.18999958038330078,0.5551107158873787,0.28800010681152344,-0.33879145623734175,0.9147916698603886,-0.025395674712909155,0.601395888335956,-0.3299999237060547,84.6154974764271,15.65698799421746,0.3133957815244323,3,-0.2200002670288086,-0.880000114440918,-1.7224998474121094,-2.0250000953674316,0.31999969482421875,0,0.02211795723985177,3.666687859617891,14.979999542236328,3.14284643837576,14.869999885559082,2.999972752414817,14.779999732971193,0.02211795723985177
3385,2013-03-12,14.739999771118164,14.989999771118164,14.729999542236328,14.899999618530273,100051.0,-0.012064363555988167,-1.8888865341414827,4.0,48.124988451609646,65.26864380238686,0.051695510569960135,-0.10556909352398236,-1.2389693978402683,-1.7318005226036828,45.46843689828066,0.26000022888183594,0.49523862705286525,0.05549979209899902,-0.3882392506376817,0.49923883483567977,-0.16636972926934135,0.2773693134673394,-0.1421996307373039,37.49994039529838,-28.599579326523056,0.2218695213683406,3,-0.009999752044677734,-0.6949996948242188,-1.492499828338623,-1.7950000762939435,0.5500001907348633,1,0.037313446355171864,4.999968211078735,14.920000076293945,3.666687859617891,14.979999542236328,3.14284643837576,14.869999885559082,0.037313446355171864
3386,2013-03-13,14.869999885559082,14.93000030517578,14.699999809265135,14.729999542236328,84193.0,0.008819546571204429,-1.3000071525641534,-0.8750029802350809,60.0,63.601983544808164,-0.038453572707647155,-0.17856707672287087,-1.3233698599796728,-1.842700189043068,44.823700050812356,0.23000049591064453,0.44654583760009814,0.14349989891052317,-0.18290160913686115,0.4699014069579075,-0.01970085511316988,0.3067006529342162,-0.25651175994872943,70.0,0.9961111665223825,0.1632007540236925,3,-0.07999992370605469,-0.8249998092651367,-1.617499828338623,-1.9250001907348615,0.1099996566772461,2,0.04034972334145159,-1.8888865341414827,14.739999771118164,4.999968211078735,14.920000076293945,3.666687859617891,14.979999542236328,0.04034972334145159
3387,2013-03-14,14.920000076293945,14.970000267028807,14.720000267028807,14.970000267028807,111853.0,0.0033624876341404875,8.999961853173573,-0.35714334371018003,55.88234469140238,61.0148412577831,-0.0778259179396592,-0.1911103154465934,-1.3294730301866107,-1.8721572511899502,43.540372235976406,0.25,0.4149875525397526,0.16350007057189941,-0.11189629859554451,0.43889643973934334,0.02580188598817834,0.3011982551556205,-0.29145148486328054,75.86217102342437,6.2915498694332825,0.1376981845837216,3,-0.13000011444091797,-0.875,-1.6550002098083496,-1.9750003814697248,0.22999954223632812,3,0.012064363555988056,-1.3000071525641534,14.869999885559082,-1.8888865341414827,14.739999771118164,4.999968211078735,14.920000076293945,0.012064363555988056
3388,2013-03-15,15.0,15.0,14.859999656677244,14.899999618530273,116824.0,0.005361925153952507,1.7999961853173219,-2.000000000000071,62.222215942887,59.70719863414101,-0.14834292170022145,-0.24923482322899382,-1.3663202970196338,-1.9320579882933515,42.204629479891594,0.14000034332275568,0.36900450292666775,0.2215000152587887,-0.05806927341381041,0.5010693039313878,0.08171537092249004,0.3612846595950874,-0.3569933613818357,100.0,27.001200913766155,0.13978464433629922,3,-0.2049999237060547,-0.8600001335144043,-1.7350001335144043,-2.0550003051757795,0.22000026702880682,4,0.009999974568684955,8.999961853173573,14.920000076293945,-1.3000071525641534,14.869999885559082,-1.8888865341414827,14.739999771118164,0.009999974568684955
3389,2013-03-18,14.760000228881836,15.079999923706055,14.75,14.920000076293945,96859.0,-0.015999984741210893,-2.6666596024244478,-1.5999923706345724,57.93105262638649,58.32085692440817,0.10242827700535173,0.009359357504562738,-1.090869777924576,-1.6769826786600834,40.29988493875321,0.3299999237060547,0.3072370217396685,-0.029999780654907937,-0.2843100112098895,0.22431044990007365,-0.15715489593239873,0.09715533462258286,-0.09557398858076205,15.789579354463463,-60.26245678715039,0.12715511527749082,3,0.07499980926513672,-0.5300002098083496,-1.4950003623962402,-1.8150005340576154,-0.010000228881835938,0,0.02642272246617594,1.7999961853173219,15.0,8.999961853173573,14.920000076293945,-1.3000071525641534,14.869999885559082,0.02642272246617594
3390,2013-03-19,15.0,15.149999618530273,14.710000038146973,14.75,219180.0,0.016260146842582035,-1.6666647400514407,-1.5625014901175405,62.57668891127784,58.23248209244078,-0.12395635622114298,-0.22733169948562093,-1.2877081624417546,-1.9006776247413768,38.248935184531874,0.4399995803833008,0.23597164925226366,0.2005000114440918,-0.0705971865251982,0.4715972094133818,0.0649514124594468,0.3360486104287368,-0.30232786502652687,66.6667373092387,-13.05514904366889,0.1355485989846453,3,-0.13000011444091797,-0.7250003814697266,-1.7350001335144043,-2.0550003051757795,-0.7200002670288068,1,0.015999984741210893,-2.6666596024244478,14.760000228881836,1.7999961853173219,15.0,8.999961853173573,14.920000076293945,0.015999984741210893
3391,2013-03-20,15.300000190734865,15.369999885559082,14.970000267028807,15.029999732971193,240924.0,0.020000012715657656,-1.0512833052936061,1.0800018310546875,64.53488952343992,58.750517329715116,-0.3826803443594642,-0.5143220779157236,-1.5408157862908975,-2.182941984359397,36.2137536661708,0.3999996185302752,0.19725127376680618,0.4755002021789565,0.12393371277947018,0.8270666915784428,0.29971695747921245,0.6512834468787005,-0.5900001525878924,89.39398318064934,9.399572934045835,0.17578324469974338,3,-0.2650003433227557,-0.870000362396242,-2.0350003242492694,-2.3550004959106445,-1.0900001525878924,2,-0.0006536097226909066,-1.6666647400514407,15.0,-2.6666596024244478,14.760000228881836,1.7999961853173219,15.0,-0.0006536097226909066
3392,2013-03-21,15.0,15.300000190734865,14.829999923706055,15.260000228881836,188730.0,-0.019607855359147885,1.7647062123438877,-0.9629621780471609,54.04040112129007,57.68430219159362,-0.06962185298654155,-0.19020764764149334,-1.1941855893114912,-1.8721992243231291,35.4391314457972,0.47000026702881037,0.1625438354236195,0.15399999618530202,-0.18438006874045065,0.4923800611110547,-0.015190036277573427,0.3231900286481775,-0.28999996185302734,43.93939831806491,-33.53881402443958,0.16919003246287614,3,0.034999847412109375,-0.27500009536743164,-1.5850000381469727,-1.9050002098083496,-0.7799997329711932,3,-0.0013333638509114287,-1.0512833052936061,15.300000190734865,-1.6666647400514407,15.0,-2.6666596024244478,14.760000228881836,-0.0013333638509114287
3393,2013-03-22,15.210000038146973,15.300000190734865,14.800000190734865,14.970000267028807,139135.0,0.014000002543131496,1.3809519484470805,-0.9230752301654325,60.66350432430356,58.44178728806631,-0.27218887537209113,-0.3844786876376105,-1.3499630592753444,-2.067571751147078,34.51813335001647,0.5,0.1580780703360194,0.34150004386901855,-0.030932965832951353,0.7139330535709885,0.1552835390180327,0.5277165487200044,-0.4208000183105476,75.75759327225963,-1.2405258430965205,0.18621650485098498,3,-0.17500019073486328,-0.3899998664855957,-1.5799999237060547,-1.9000000953674299,-1.1499996185302734,4,-0.003944800753860389,1.7647062123438877,15.0,-1.0512833052936061,15.300000190734865,-1.6666647400514407,15.0,-0.003944800753860389
3394,2013-03-25,15.260000228881836,15.420000076293945,15.0600004196167,15.25,121592.0,0.003287323511470097,1.1818166054966333,0.04166766007836001,60.287087889523455,59.79313167005673,-0.3004876015841891,-0.4089798143380783,-1.3369493720968215,-2.1015471448816037,33.555074535266755,0.3599996566772461,0.15874810962726293,0.3620002269744873,-0.03676638572071589,0.7607668396696905,0.16261692062688482,0.5613835333220898,-0.4600000381469709,77.46481143442013,2.6727555241778163,0.19938330634760176,3,-0.20000028610229492,-0.37000036239624023,-1.625,-1.945000171661377,-0.9200000762939453,0,-0.002621229439913275,1.3809519484470805,15.210000038146973,1.7647062123438877,15.0,-1.0512833052936061,15.300000190734865,-0.002621229439913275
3395,2013-03-26,15.369999885559082,15.420000076293945,15.18000030517578,15.300000190734865,118019.0,0.007208365336001554,1.8235254518731485,6.999809269502016,63.720936215588935,60.2065690273444,-0.3483572538776958,-0.47729318255180786,-1.383614380220724,-2.1966357310364195,33.500328277639895,0.23999977111816584,0.14600298485749263,0.4299998760223396,0.017714835747211666,0.8422849162974675,0.22385735588477473,0.6361423961599044,-0.569999694824217,91.93545161870861,17.258232228540408,0.2061425201375642,3,-0.30499982833862305,-0.48000001907348633,-1.625,-1.9450001716613752,-1.109999656677246,1,-0.04033831425995027,1.1818166054966333,15.260000228881836,1.3809519484470805,15.210000038146973,1.7647062123438877,15.0,-0.04033831425995027
3396,2013-03-27,15.239999771118164,15.5,15.029999732971193,15.449999809265135,82496.0,-0.008458042642086161,2.032255682814493,-3.000013623978252,58.44748759025614,60.49158490499482,-0.17919777300241968,-0.31210152093909116,-1.1962872422971103,-2.052648460547246,33.12268246103782,0.4700002670288068,0.15658808714948158,0.26749978065490687,-0.13085869727138721,0.665858258581201,0.06832054169175983,0.4666790196180539,-0.3531995964050285,62.857100039100565,-8.679175299707104,0.1991792389631467,3,-0.13499975204467773,-0.309999942779541,-1.432499647140503,-1.7649998664855957,-0.22999954223632812,2,-0.06299212943338095,1.8235254518731485,15.369999885559082,1.1818166054966333,15.260000228881836,1.3809519484470805,15.210000038146973,-0.06299212943338095
3397,2013-03-28,15.329999923706055,15.449999809265135,14.369999885559082,15.0,148752.0,0.00590552191204452,2.7894754453828927,-1.5714279226706642,58.0645246351207,60.0296192041319,-0.22900570452904034,-0.37983383789481984,-1.229956407135294,-2.1271977497377996,32.15949633647204,1.079999923706053,0.19624591593202112,0.3309999465942379,-0.08896998991364846,0.7509698831021243,0.12101497834029473,0.5409849148481811,0.1700000762939453,84.95574698432176,16.316865163030883,0.20998496825394353,3,-0.39499998092651367,-0.40000009536743164,-1.4375,-1.815000057220459,0.02999973297118963,3,-0.07305935362903249,2.032255682814493,15.239999771118164,1.8235254518731485,15.369999885559082,1.1818166054966333,15.260000228881836,-0.07305935362903249
3398,2013-04-02,15.789999961853027,15.84000015258789,15.210000038146973,15.210000038146973,163399.0,0.030006525794930683,-1.1724144734894948,1.7575759327225964,66.92606354141114,61.029064861356865,-0.6315765053289759,-0.8063553405775643,-1.634533501055655,-2.5689151864894573,30.828883360327342,0.630000114440918,0.2191544440107034,0.7434999942779541,0.20195151256020694,1.2850484759957013,0.4727257534190805,1.0142742351368277,-1.4200000762939453,96.59862709848859,28.74220875539862,0.2707742408588735,4,-0.684999942779541,-0.684999942779541,-1.809999942779541,-2.2750000953674316,-0.07999992370605469,1,-0.09942999991242396,2.7894754453828927,15.329999923706055,2.032255682814493,15.239999771118164,1.8235254518731485,15.369999885559082,-0.09942999991242396
3399,2013-04-03,15.5600004196167,15.789999961853027,15.43000030517578,15.789999961853027,137125.0,-0.014566152171753166,2.130438027631747,-0.3965509870530473,65.64886802129675,61.370418095803416,-0.3086174173532257,-0.541090793367843,-1.354187119316835,-2.3222638805932725,29.47118264900219,0.35999965667724787,0.24525118004352997,0.4735004425048821,-0.09638517842141248,1.0433860634311767,0.1885576320417357,0.7584432529680285,-1.1900005340576172,80.95240257764496,8.873734241078523,0.284942810463147,4,-0.4550004005432129,-0.4550004005432129,-1.5425004959106445,-2.0450005531311035,-0.32000064849853516,2,-0.09640102567792541,-1.1724144734894948,15.789999961853027,2.7894754453828927,15.329999923706055,2.032255682814493,15.239999771118164,-0.09640102567792541
3400,2013-04-04,15.25,15.329999923706055,14.739999771118164,15.100000381469727,3199805.0,-0.019922905607758,2.8064591549815727,-0.6521735524853631,56.78571586706189,60.509398800650295,0.04534317610632499,-0.2087124927212507,-0.9993054364659262,-1.9967662724421977,28.349898114401316,0.8200006484985352,0.2499557336252618,0.14250001907348597,-0.41847200881363733,0.7034720469606093,-0.1379859948700748,0.42298603301704674,-0.8506001091003412,59.86394248890786,-11.962224007770722,0.2804860139435612,4,-0.14499998092651367,-0.14499998092651367,-1.1575000286102295,-1.7350001335144043,0.15999984741210938,3,-0.05967212114177767,2.130438027631747,15.5600004196167,-1.1724144734894948,15.789999961853027,2.7894754453828927,15.329999923706055,-0.05967212114177767
3401,2013-04-05,15.220000267028807,15.399999618530273,15.050000190734865,15.329999923706055,186464.0,-0.0019671956046684036,1.800006103538894,-0.7333329094770156,55.39568740199534,60.65998616517311,0.07018190464905949,-0.15184399005789473,-0.9270714897634438,-1.9504881069199325,27.049383958792845,0.3499994277954084,0.2811516330735184,0.09050025939941264,-0.45055048339157544,0.6315510021904007,-0.1800251119960805,0.3610256307949058,-0.7917883708953841,57.82314469831772,-12.935133344866529,0.27052537139549376,4,-0.11500024795532049,-0.11500024795532049,-0.9450001716613752,-1.7050004005432111,0.10999965667724787,4,-0.06307490284521389,2.8064591549815727,15.25,2.130438027631747,15.5600004196167,-1.1724144734894948,15.789999961853027,-0.06307490284521389
3402,2013-04-08,15.130000114440918,15.350000381469727,15.09000015258789,15.1899995803833,108152.0,-0.005913281932251824,-2.714305177111717,0.5454513928023286,52.32975118670926,59.7340135943293,0.20178129872805073,-0.04360204517942279,-0.7979135729021785,-1.8436095860193724,26.262498481286002,0.26000022888183594,0.2841422123441628,-0.012499904632568004,-0.5396122936483394,0.5146124843832034,-0.2760560991404546,0.2510562898753186,-0.6735524531784058,35.45456437039311,-30.299269477707277,0.26355619450788603,4,-0.02500009536743164,-0.02500009536743164,-0.807499885559082,-1.6150002479553223,0.18000030517578125,0,-0.00793125476876555,1.800006103538894,15.220000267028807,2.8064591549815727,15.25,2.130438027631747,15.5600004196167,-0.00793125476876555
3403,2013-04-09,15.119999885559082,15.15999984741211,14.9399995803833,15.15999984741211,168751.0,-0.0006609536553996431,10.000023841880648,0.6666719649044728,57.031242141967056,59.372252955711915,0.22090271668564476,-0.02379557648776398,-0.7525777550291401,-1.81693712219543,25.318526397199065,0.2200002670288086,0.25893574433145794,-0.029500150680542347,-0.5512170192143486,0.49221671785326393,-0.2903585849474446,0.2313582835863599,-0.6358811744700628,36.190480515528996,-34.40118531205494,0.26085843426690297,4,-0.014999866485595703,-0.014999866485595703,-0.7749998569488525,-1.6050000190734863,0.0,1,0.01587300085546839,-2.714305177111717,15.130000114440918,1.800006103538894,15.220000267028807,2.8064591549815727,15.25,0.01587300085546839
3404,2013-04-10,15.25,15.270000457763672,15.039999961853027,15.039999961853027,105150.0,0.008597891231803434,-1.190480515528994,-5.250005960470162,55.10203922753182,58.414597734816674,0.09983344552060558,-0.13471206878430309,-0.8462926401066682,-1.9290204624925327,24.194241569057798,0.23000049591064453,0.28104818378652396,0.08399996757507289,-0.4279375996410195,0.5959375347911653,-0.17196881603297243,0.3399687511831182,-0.7387636600810037,77.2727798167789,5.929155956414462,0.2559687836080458,4,-0.14499998092651367,-0.14499998092651367,-0.9049999713897705,-1.7350001335144043,0.10000038146972656,2,0.030163936927670276,10.000023841880648,15.119999885559082,-2.714305177111717,15.130000114440918,1.800006103538894,15.220000267028807,0.030163936927670276
3405,2013-04-11,15.289999961853027,15.390000343322756,15.140000343322756,15.210000038146973,108423.0,0.0026229483182313995,-1.2727343661947776,0.3809519484471006,49.77168432778166,57.45061959454174,0.052849826008227296,-0.13849543883324422,-0.8423468379035519,-1.947655390960513,23.179802586130982,0.25,0.2720513083974829,0.09649991989135742,-0.3767097465197118,0.5697095863024266,-0.14010491331417718,0.333104753096892,-0.7521883456806524,76.08703314017976,6.736394330152336,0.23660483320553435,4,-0.18499994277954102,-0.18499994277954102,-0.9449999332427979,-1.7350001335144043,0.18999958038330078,3,-0.003270123666423097,-1.190480515528994,15.25,10.000023841880648,15.119999885559082,-2.714305177111717,15.130000114440918,-0.003270123666423097
3406,2013-04-12,15.470000267028807,15.470000267028807,15.050000190734865,15.300000190734865,131249.0,0.011772420250154347,3.9411751506244372,2.1250029802350365,61.35265989819181,57.81596795710519,-0.10179916506213438,-0.285898638615107,-0.9679889861987032,-2.1051867428609654,22.34705157609363,0.42000007629394176,0.26535753773195303,0.24650020599364986,-0.21631841147512354,0.7093188234624233,0.015090897259263159,0.47790951472803656,-0.9061448801281209,100.0,26.301698198236963,0.2314093087343863,4,-0.18000030517577947,-0.3650002479553205,-1.1400003433227521,-1.9150004386901838,-0.050000190734861505,4,-0.003878501524306799,-1.2727343661947776,15.289999961853027,-1.190480515528994,15.25,10.000023841880648,15.119999885559082,-0.003878501524306799
3407,2013-04-15,15.100000381469727,15.489999771118164,15.0600004196167,15.479999542236328,143473.0,-0.023917251400936368,1.1499988079059675,-2.235288177809738,47.53364053328771,55.66125428953592,0.2594256664731276,0.10358890201430526,-0.5548691075900916,-1.7122462598421642,21.331456029602908,0.42999935150146484,0.23083694358152584,-0.13249969482421875,-0.5771107063201395,0.312111316671702,-0.35480520057217824,0.08980581092374074,-0.510622099255297,29.091044654483916,-42.514851275911404,0.22230550574796024,4,0.16499948501586914,0.004999637603759766,-0.7650003433227539,-1.5450005531311035,0.07999992370605291,0,0.015231757379196909,3.9411751506244372,15.470000267028807,-1.2727343661947776,15.289999961853027,-1.190480515528994,15.25,0.015231757379196909
3408,2013-04-16,15.149999618530273,15.18000030517578,14.970000267028807,15.06999969482422,122315.0,0.0033112076687034087,1.9999727524148934,-0.21052657996576335,47.53361809569589,53.64844874224693,0.12191599777592721,0.06893793024341122,-0.5609230576857982,-1.7386215837005103,20.258620803213383,0.21000003814697266,0.21969542152579002,-0.09000043869018626,-0.5230070791176509,0.34300620173727836,-0.30650375890391857,0.12650288152354605,-0.5356088989083752,34.61529291584389,-34.752060583309124,0.21650332021373186,4,-0.034999847412109375,-0.04499959945678711,-0.8149995803833008,-1.544999599456787,-0.2999992370605469,1,0.010561109248526046,1.1499988079059675,15.100000381469727,3.9411751506244372,15.470000267028807,-1.2727343661947776,15.289999961853027,0.010561109248526046
3409,2013-04-17,15.149999618530273,15.289999961853027,15.0,15.199999809265135,256796.0,0.0,1.521733361528861,-0.6250029802350726,44.81131417677433,52.317959665548315,0.06441517464064894,0.10503920765739494,-0.5183283894842816,-1.7171529020829794,19.59825851695221,0.28999996185302734,0.20239625872688904,-0.10950040817260742,-0.4824531590027217,0.26345234265750683,-0.29597678358766366,0.07697596724244882,-0.5110967102490545,34.61529291584389,-30.57970140962849,0.18647637541505707,4,0.06500005722045898,-0.04499959945678711,-0.7899997234344482,-1.5349998474121094,-0.25999927520751775,2,-0.0019801804439980586,1.9999727524148934,15.149999618530273,1.1499988079059675,15.100000381469727,3.9411751506244372,15.470000267028807,-0.0019801804439980586
3410,2013-04-18,15.239999771118164,15.34000015258789,15.130000114440918,15.149999618530273,149726.0,0.0059406042807954584,-2.2307906744721744,-1.7999961853173503,50.0,51.718438843104394,-0.03034364661551514,0.03577535708931734,-0.562520338833405,-1.7887751842994195,18.617141467368146,0.21000003814697266,0.11658093528767921,-0.031500244140625355,-0.38419075548778636,0.32119026720653565,-0.20784549981420497,0.14484501153295426,-0.5770749179508119,51.92303107330661,-13.007223829822316,0.1763452556735802,4,-0.02500009536743164,-0.13499975204467773,-0.869999885559082,-1.625,-0.09000015258789062,3,0.007217887926745714,1.521733361528861,15.149999618530273,1.9999727524148934,15.149999618530273,1.1499988079059675,15.100000381469727,0.007217887926745714
3411,2013-04-19,15.289999961853027,15.350000381469727,15.1899995803833,15.270000457763672,135706.0,0.0032808524596976696,1.2857201245223124,0.2222163353537066,49.01960875977925,51.350645240112165,-0.07752248324152156,-0.015823729990243507,-0.563574951623,-1.8186428095435687,16.933886409077505,0.16000080108642578,0.046339728843207695,0.018999958038330433,-0.3335487538078681,0.37154866988452895,-0.15727439788476794,0.1952743139614288,-0.6035336026972651,61.538461538461675,-0.8232311484610619,0.17627435592309923,4,-0.07500028610229492,-0.18499994277954102,-0.9024999141693115,-1.6700000762939453,-0.4499998092651367,4,0.012426395085502362,-2.2307906744721744,15.239999771118164,1.521733361528861,15.149999618530273,1.9999727524148934,15.149999618530273,0.012426395085502362
3412,2013-04-22,14.979999542236328,15.329999923706055,14.84000015258789,15.289999961853027,124159.0,-0.02027471683388604,1.512817126997518,-15.500405321634638,28.571421363007204,48.18844293133885,0.23351983989329383,0.3084140261577559,-0.20270871421167946,-1.4897887369157807,16.248384349589884,0.48999977111816406,0.015601999427888202,-0.29000043869018555,-0.6458835029333336,0.06588262555296254,-0.4679419708117596,-0.1120589065686115,-0.27046250721192244,27.450848395770922,-29.316869861320168,0.17794153212157363,4,0.18500041961669922,0.1250004768371582,-0.5624995231628418,-1.3499994277954102,-0.11999988555908381,0,0.02937253321116784,1.2857201245223124,15.289999961853027,-2.2307906744721744,15.239999771118164,1.521733361528861,15.149999618530273,0.02937253321116784
3413,2013-04-23,15.149999618530273,15.1899995803833,14.9399995803833,15.039999961853027,146166.0,0.011348470059336702,1.6315847592468968,-0.3548371218763363,38.79779769085852,46.37686053837515,0.07624021764788935,0.1409130789227575,-0.3291349696558221,-1.6400745470953773,15.680116572002312,0.25,-0.005409439184893117,-0.11700034141540527,-0.47601087623976923,0.24201019340895868,-0.29650560882758725,0.0625049259967767,-0.41785332115459894,60.78418172910426,6.783375031072623,0.17950526741218242,4,0.015000343322753906,-0.04499959945678711,-0.7324995994567871,-1.494999885559082,-0.5,1,0.0019802433927993413,1.512817126997518,14.979999542236328,1.2857201245223124,15.289999961853027,-2.2307906744721744,15.239999771118164,0.0019802433927993413
3414,2013-04-24,15.220000267028807,15.390000343322756,15.010000228881836,15.170000076293945,207659.0,0.0046205049677303656,-1.0540553079724717,0.45454860719764645,49.056612827090504,46.29740814940946,0.001717166921494595,0.07142403081347659,-0.34998140827281965,-1.6841652430838092,14.450926267872067,0.38000011444091975,-0.007792096088131473,-0.04499969482422017,-0.4046195685791165,0.3146201789306762,-0.22480963170166923,0.1348102420532289,-0.4656968925488876,69.09090593826727,15.177753369303076,0.17980993687744845,4,-0.055000305175779474,-0.11500024795532049,-0.7525002956390363,-1.5600004196166974,-0.6500005722045863,2,-0.02431011031981478,1.6315847592468968,15.149999618530273,1.512817126997518,14.979999542236328,1.2857201245223124,15.289999961853027,-0.02431011031981478
3415,2013-04-25,14.75,15.199999809265135,14.479999542236328,15.1899995803833,536238.0,-0.030880437502157743,2.1304356840021312,-8.79995803849046,38.42364809728033,43.74974017153041,0.43255032161810547,0.5192142703582903,0.1566655975228315,-1.1880105927128426,13.606183613273565,0.7400007247924787,-0.03553780400649842,-0.48399996757507324,-0.9068426379367427,-0.061157297213403794,-0.6954213027559071,-0.2725786323942394,1.0900001525878906,29.670353854779574,-22.76719690620965,0.2114213351808345,4,0.2349996566772461,0.35500001907348633,-0.2174999713897705,-1.0500001907348633,-0.30000019073486506,3,0.009491548699847918,-1.0540553079724717,15.220000267028807,1.6315847592468968,15.149999618530273,1.512817126997518,14.979999542236328,0.009491548699847918
3416,2013-04-26,14.279999732971193,14.800000190734865,14.050000190734865,14.350000381469727,258550.0,-0.031864424883308984,-1.8301901051741547,0.15909253467367648,32.365150154131044,42.06435235162411,0.80014061096049,0.9629785498223278,0.6476458374259302,-0.6940040962171157,13.79199004618129,0.75,-0.08054254031034525,-0.9060002326965311,-1.506575585739533,-0.30542487965352905,-1.206287909218032,-0.6057125561750301,1.5328004074096668,17.164142988501823,-35.87579193125749,0.30028767652150085,4,0.4400005340576172,0.6650004386901838,0.29250001907348455,-0.5450000762939471,-0.17000007629394887,4,0.060924362873084004,2.1304356840021312,14.75,-1.0540553079724717,15.220000267028807,1.6315847592468968,15.149999618530273,0.060924362873084004
3417,2013-04-29,14.210000038146973,14.31999969482422,14.199999809265135,14.3100004196167,161818.0,-0.004901939505124631,1.0000158947134183,1.428563643547127,31.578959561140096,40.291612514451245,0.8164787088993535,0.9958249203382028,0.7288956682582075,-0.6028759172545683,14.631780281650588,0.11999988555908558,-0.11878503437086962,-0.9199999332427975,-1.6573352448338898,-0.18266462165170516,-1.2886675890383437,-0.5513322774472513,1.5322881042480478,11.94028576064757,-41.445164143456026,0.36866765579554595,4,0.5100002288818377,0.7350001335144043,0.5224997997283936,-0.36500024795532227,-0.09000015258789062,0,0.04433498330398811,-1.8301901051741547,14.279999732971193,2.1304356840021312,14.75,-1.0540553079724717,15.220000267028807,0.04433498330398811
3418,2013-04-30,14.220000267028807,14.300000190734865,13.829999923706055,14.289999961853027,233440.0,0.0007037458729759472,9.444432670707041,0.6999942779759472,28.08512451530025,38.43314699650969,0.738327955258578,0.9087664117553498,0.7227566079218306,-0.5916346857528101,16.34648086077137,0.47000026702881037,-0.2066200347951046,-0.8314997196197531,-1.6063213276933208,-0.056678111546185406,-1.218910523656536,-0.44408891558297015,1.454596357299808,25.000015283237996,-24.316093639632822,0.3874108040367838,4,0.3899998664855975,0.6149997711181658,0.659999608993532,-0.3750004768371564,0.26999950408935725,1,0.04500698858159469,1.0000158947134183,14.210000038146973,-1.8301901051741547,14.279999732971193,2.1304356840021312,14.75,0.04500698858159469
3419,2013-05-02,14.0600004196167,14.130000114440918,13.90999984741211,14.079999923706055,210482.0,-0.01125174714539856,2.666674613960216,0.2857084468664778,25.10123614663246,35.66661767946884,0.8129408588954128,1.0020012671213845,0.8858051803734845,-0.41078877147958615,18.153845989860724,0.31000041961669744,-0.2411654931345968,-0.9164995670318596,-1.7704260018887084,-0.06257313217501093,-1.343462784460284,-0.4895363496034353,1.5039204026745612,16.788358768131147,-27.937606770099308,0.4269632174284241,5,0.5499997138977051,0.7749996185302734,0.867499589920044,-0.21500062942504883,0.4099998474121076,3,0.041962957418578695,9.444432670707041,14.220000267028807,1.0000158947134183,14.210000038146973,-1.8301901051741547,14.279999732971193,0.041962957418578695
3420,2013-05-03,14.34000015258789,14.390000343322756,13.979999542236328,14.0,305788.0,0.019914631907160585,-1.157892887617336,-17.000429164083734,28.015567523278705,33.33283531985768,0.4379004166297591,0.6854757879787172,0.6031440118644991,-0.6653882181404249,18.545797107202752,0.41000080108642756,-0.277209096735449,-0.5909998416900635,-1.4798286378318277,0.29782895445170077,-1.0354142397609447,-0.14658544361918224,1.1198854157882572,52.57732870981655,14.230001295004534,0.44441439807088196,5,0.26999998092651367,0.49499988555908203,0.6349997520446777,-0.4700002670288086,0.029999732971191406,4,0.016039019511085773,2.666674613960216,14.0600004196167,9.444432670707041,14.220000267028807,1.0000158947134183,14.210000038146973,0.016039019511085773
3421,2013-05-06,14.260000228881836,14.449999809265135,14.229999542236328,14.270000457763672,89344.0,-0.005578795178158846,-5.285578049644373,-0.029412424687812046,31.578949569884585,33.66700512062183,0.39831725663040096,0.7271485999630158,0.6798204074840335,-0.5579599287512771,19.10506874150014,0.22000026702880682,-0.3131295293137306,-0.6229997634887692,-1.5490233520130303,0.30302382503549197,-1.0860115577509006,-0.15998796922663772,1.1020922008141056,69.35490073325283,28.60419184891667,0.4630117942621307,5,0.34999990463256836,0.5749998092651367,0.7174997329711914,-0.3900003433227539,0.09000015258789062,0,0.013323953529711607,-1.157892887617336,14.34000015258789,2.666674613960216,14.0600004196167,9.444432670707041,14.220000267028807,0.013323953529711607
3422,2013-05-07,15.010000228881836,15.140000343322756,14.300000190734865,14.380000114440918,344941.0,0.052594669562554985,-1.1265827674664348,-62.998569521266454,47.651018094841255,34.65069627661991,-0.38775633420458,-0.03404810448816775,-0.05744184118520579,-1.279085318169578,18.998895443622246,0.8800001144409197,-0.35605290990645777,0.13300023078918422,-0.7878253155247137,1.0538257771030821,-0.3274125423677656,0.593413003946134,0.2601666504547122,90.07633032064545,46.54400146844864,0.46041277315694906,5,-0.40000009536743164,-0.17500019073486328,0.00749969482421875,-1.075000286102295,-0.630000114440918,1,-0.059960063856150714,-5.285578049644373,14.260000228881836,-1.157892887617336,14.34000015258789,2.666674613960216,14.0600004196167,-0.059960063856150714
3423,2013-05-08,15.359999656677244,15.479999542236328,14.899999618530273,14.90999984741211,217221.0,0.02331774966411726,-1.4680833794952022,0.7142852817804312,53.15315289514538,35.10586739529268,-0.7876661038741624,-0.38487836534604547,-0.396499091106417,-1.5953270236763366,18.495573409114453,0.5799999237060547,-0.3960779689335361,0.47099967002868404,-0.46921063594296086,1.411209976000329,0.0008945170428606986,0.9411048230145074,-1.5299997329711896,92.35669370161762,45.726129873116264,0.4701051529858227,5,-0.7049999237060529,-0.5249996185302717,-0.4274997711181623,-1.4249997138977033,-0.7799997329711896,2,-0.08072915356994259,-1.1265827674664348,15.010000228881836,-5.285578049644373,14.260000228881836,-1.157892887617336,14.34000015258789,-0.08072915356994259
3424,2013-05-10,15.710000038146973,15.760000228881836,15.390000343322756,15.489999771118164,152463.0,0.02278648367791969,1.312494598340003,0.4888896895047057,56.54596270470454,37.1194579072287,-1.1855206477169045,-0.7364056200035218,-0.7283632378679528,-1.9119061491505924,18.532463094599187,0.4000005722045916,-0.3578906052203745,0.7980000495910637,-0.20011589300209742,1.796115992184225,0.29894207829448405,1.2970580208876434,-1.8470001220703125,97.19100160410102,49.113644993254866,0.4990579712965806,5,-0.9149999618530273,-0.9000000953674316,-0.6050000190734863,-1.4800000190734863,-1.0399999618530273,4,-0.07765755977507371,-1.4680833794952022,15.359999656677244,-1.1265827674664348,15.010000228881836,-5.285578049644373,14.260000228881836,-0.07765755977507371
3425,2013-05-13,15.239999771118164,15.699999809265135,15.229999542236328,15.699999809265135,277132.0,-0.029917267083867327,1.0434792524023342,-2.0909067264301764,49.37655640910571,39.00961415778144,-0.7137643259689508,-0.28495299340747593,-0.24080093040376838,-1.4107186804169327,18.83314008315756,0.48000049591064453,-0.36874176443646967,0.3304997920989994,-0.6638731329858025,1.3248727171838013,-0.16668667044340246,0.8276862546414012,-1.301119842529296,66.01305722915973,18.827196167182123,0.49718646254240134,5,-0.44499969482421875,-0.44499969482421875,-0.13499975204467773,-0.9449996948242188,-0.6700000762939435,0,-0.050524902601941535,1.312494598340003,15.710000038146973,-1.4680833794952022,15.359999656677244,-1.1265827674664348,15.010000228881836,-0.050524902601941535
3426,2013-05-14,15.40999984741211,15.40999984741211,15.15999984741211,15.25,109687.0,0.011154860816738221,2.125002980235081,-0.3478257263991555,55.55555829363799,41.673680683614535,-0.7896581976894552,-0.4845202316927768,-0.3928357480868989,-1.5448732923834978,18.860504837253732,0.25,-0.4073356067138487,0.5034998893737797,-0.48409183695189206,1.4910916156994514,0.009704026210943795,0.9972957525366155,-1.3982751068115231,76.02737175856883,25.256872757705935,0.49379586316283547,5,-0.6149997711181641,-0.6149997711181641,-0.30499982833862305,-1.0099997520446777,-0.7600002288818359,1,-0.06748864193062798,1.0434792524023342,15.239999771118164,1.312494598340003,15.710000038146973,-1.4680833794952022,15.359999656677244,-0.06748864193062798
3427,2013-05-15,15.329999923706055,15.550000190734865,15.239999771118164,15.369999885559082,614470.0,-0.005191429234146949,-1.818182212261652,-0.25,52.38095598516305,44.37321751359929,-0.5968432252384339,-0.4072876839463184,-0.30219973181864646,-1.4296081999681043,19.061672430054227,0.310000419616701,-0.3865003050648177,0.4119999885559089,-0.5903254709986889,1.4143254481105068,-0.08916274122139001,0.9131627183332078,-1.2483441635742185,50.0,0.4756684737934336,0.5011627297772985,5,-0.49499988555908203,-0.5349998474121094,-0.22499990463256836,-0.8599996566772461,-0.9300003051757812,2,-0.06392691109677529,2.125002980235081,15.40999984741211,1.0434792524023342,15.239999771118164,1.312494598340003,15.710000038146973,-0.06392691109677529
3428,2013-05-16,15.3100004196167,15.390000343322756,15.18000030517578,15.390000343322756,99316.0,-0.0013045990990794287,4.250005960470018,2.0000000000000444,51.206436509827725,47.273795331732096,-0.45367610042329787,-0.3949352533040109,-0.2728667535781497,-1.374261479494006,18.979850916439496,0.2100000381469762,-0.30282365776749387,0.3840004444122318,-0.6286228363533297,1.3966237251777933,-0.12231119597054807,0.8903120847950117,-1.1612108807348633,25.000079472809173,-21.13838178051572,0.5063116403827806,5,-0.4400005340576172,-0.5150003433227539,-0.2050004005432129,-0.8400001525878906,-1.5900001525878924,3,-0.06074462963333249,-1.818182212261652,15.329999923706055,2.125002980235081,15.40999984741211,1.0434792524023342,15.239999771118164,-0.06074462963333249
3429,2013-05-17,15.119999885559082,15.25,14.989999771118164,15.220000267028807,188430.0,-0.012410223961468292,2.250005960470162,1.250005960470112,55.36231747847392,50.312323104531565,-0.10896055338854715,-0.2185000729319171,-0.07296910092878761,-1.1498193961079508,19.12711676600108,0.32000064849853516,-0.20671726241537058,0.19549989700317383,-0.8158143279290275,1.2068141219353752,-0.31015721546292596,0.7011570094692736,-0.9067619190772458,18.30987428961346,-28.67607066151603,0.5056571124661005,5,-0.125,-0.3249998092651367,-0.014999866485595703,-0.6499996185302734,-1.2200002670288086,4,-0.03571428346165362,4.250005960470018,15.3100004196167,-1.818182212261652,15.329999923706055,2.125002980235081,15.40999984741211,-0.03571428346165362
3430,2013-05-20,15.350000381469727,15.399999618530273,15.050000190734865,15.050000190734865,134581.0,0.015211673125097969,-1.333328035146071,-2.9999904632932513,66.66667656982662,54.210959437858456,-0.2018529114473342,-0.4636063999773068,-0.29245243988343006,-1.3473636805125686,19.58016929352901,0.3499994277954084,-0.08897512177867917,0.42000036239624094,-0.599700177465456,1.439700902257938,-0.08984990753460842,0.9298506323270903,-1.0748919244918902,64.2857751067346,12.968762693696561,0.5098502699308487,5,-0.32000017166137695,-0.5550003051757812,-0.24500036239624023,-0.880000114440918,-1.1500005722045916,0,-0.04429969304734782,2.250005960470162,15.119999885559082,4.250005960470018,15.3100004196167,-1.818182212261652,15.329999923706055,-0.04429969304734782
3431,2013-05-21,15.479999542236328,15.479999542236328,15.25,15.350000381469727,86566.0,0.008469000490940237,2.53847733908476,0.43333026038471456,69.41895560689133,56.629619161419576,-0.15711863283505956,-0.6099119341843657,-0.40859509889072854,-1.443980864267477,20.157455320914504,0.22999954223632812,0.0683841982718505,0.5404995441436764,-0.49671262842311137,1.5777117167104642,0.021893457860283405,1.0591056304270694,-1.1454954143823315,87.4998935632138,29.913068029323327,0.5186060862833939,5,-0.14999961853027344,-0.6849994659423828,-0.3749995231628418,-1.0099992752075195,-1.109999656677246,1,-0.058785521597027324,-1.333328035146071,15.350000381469727,2.250005960470162,15.119999885559082,4.250005960470018,15.3100004196167,-0.058785521597027324
3432,2013-05-22,15.420000076293945,15.5,15.300000190734865,15.489999771118164,55250.0,-0.0038759346070184053,3.4444326707073736,-0.5384626670774829,68.07229313661594,58.28730141047187,-0.03670441035900929,-0.5431037920464377,-0.3380520569940746,-1.351727125622288,19.792765565430848,0.19999980926513494,0.21000921383852678,0.45850005149841344,-0.6007601938913822,1.5177602968882073,-0.07113007119648351,0.9881301741933104,-1.0284761043988357,84.31374748959374,21.671124119445636,0.5296301226948971,5,-0.04500007629394531,-0.625,-0.22250008583068848,-0.9499998092651367,-1.1499996185302734,2,-0.04993517859623342,2.53847733908476,15.479999542236328,-1.333328035146071,15.350000381469727,2.250005960470162,15.119999885559082,-0.04993517859623342
3433,2013-05-23,15.18000030517578,15.220000267028807,14.880000114440918,15.220000267028807,216833.0,-0.015564187414443098,16.00002384188056,0.5714305177111717,66.4705930201671,59.390038112189934,0.1956522516585011,-0.3169936328773204,-0.0936263027875448,-1.0768687648908521,19.34446075013902,0.5399999618530273,0.34592105831912257,0.21700024604797186,-0.8434682248179701,1.277468716913912,-0.31323398938499913,0.7472344814809428,-0.7337372830012008,48.387136469281394,-19.227260929977767,0.5302342354329703,5,0.10999965667724787,-0.38500022888183416,0.004999637603761542,-0.7100000381469709,-0.46000003814697266,3,-0.051383443410047636,3.4444326707073736,15.420000076293945,2.53847733908476,15.479999542236328,-1.333328035146071,15.350000381469727,-0.051383443410047636
3434,2013-05-24,14.850000381469727,15.199999809265135,14.789999961853027,15.149999618530273,143057.0,-0.021739124971791757,1.0500011920940417,7.499988079059676,57.39131011674637,60.28056630192778,0.43676249185799776,-0.01700636090687624,0.23899048829403924,-0.7132559586863909,19.699525262965356,0.4099998474121076,0.38174998466757515,-0.0944996833801266,-1.1489831806533601,0.9599838138931069,-0.6217414320167443,0.43274206525649106,-0.3511878710268572,8.450762872251975,-58.54316057649601,0.5272417486366171,5,0.31999969482421875,-0.05500030517578125,0.25999951362609863,-0.38000011444091797,-0.25,4,-0.07609428184601041,16.00002384188056,15.18000030517578,3.4444326707073736,15.420000076293945,2.53847733908476,15.479999542236328,-0.07609428184601041
3435,2013-05-27,14.890000343322756,15.0,14.800000190734865,14.800000190734865,42267.0,0.0026936000555892736,-3.4444326707073736,-0.300001271568989,59.23754133172693,60.689675528382104,0.3820730907009757,-0.04846489156155798,0.20792898664054071,-0.7190691955923167,18.78194043552128,0.19999980926513494,0.3711163247669109,-0.061499738693235884,-1.1123994342640007,0.9893999568775289,-0.5869495864786192,0.4639501090921474,-0.34074032414232747,14.084560013647193,-50.43742129117253,0.5254498477853827,5,0.27999973297118963,-0.09500026702881037,0.2699995040893537,-0.4200000762939471,-0.15000057220459162,0,-0.06648762269749953,1.0500011920940417,14.850000381469727,16.00002384188056,15.18000030517578,3.4444326707073736,15.420000076293945,-0.06648762269749953
3436,2013-05-28,15.149999618530273,15.260000228881836,14.81999969482422,14.81999969482422,88452.0,0.01746133439977471,-1.6666705198971368,3.6666596024244282,52.39725132600006,60.69148612180844,0.09087022601709904,-0.2529109428722549,-0.04411725581963921,-0.9479725999440411,16.818574928477872,0.4400005340576154,0.32097925340656275,0.15499954223632884,-0.8498830291070885,1.1598821135797461,-0.3474417434353789,0.6574408279080366,-0.5523099909617883,50.70417427255474,-10.14808370079659,0.5024412856717085,5,-0.004999637603759766,-0.3549995422363281,0.010000228881835938,-0.6799993515014648,-0.3599996566772461,1,-0.06270625961621634,-3.4444326707073736,14.890000343322756,1.0500011920940417,14.850000381469727,16.00002384188056,15.18000030517578,-0.06270625961621634
3437,2013-05-29,14.84000015258789,15.119999885559082,14.779999732971193,15.119999885559082,64563.0,-0.020462011468516228,1.4285748345543656,-0.8484842354709174,40.97222521165461,59.554351533122535,0.36213618132196146,0.11247309576218001,0.2687850940944294,-0.6099609244579192,14.751648205418006,0.36999988555908025,0.32782189884142454,-0.18649992942810023,-1.1250825758353145,0.752082716979114,-0.6557912526317082,0.28279139377550777,-0.19581810096687136,12.50007450572867,-42.53432574407193,0.4692913232036073,5,0.2999997138977051,-0.04500007629394531,0.31999969482421875,-0.36999988555908203,-0.06999969482421875,2,-0.03167117669785513,-1.6666705198971368,15.149999618530273,-3.4444326707073736,14.890000343322756,1.0500011920940417,14.850000381469727,-0.03167117669785513
3438,2013-05-30,14.859999656677244,14.890000343322756,14.710000038146973,14.800000190734865,71787.0,0.0013476754638621635,1.9999841055391603,-0.21428401129422678,33.33330840064531,57.10668385780824,0.3035083667950076,0.15060050693095484,0.24940168991231637,-0.6028249080586239,12.051309302010987,0.18000030517578303,0.29057101662050755,-0.19850039482116877,-1.0619394249151437,0.6649386352728062,-0.6302199098681562,0.2332191202258187,-0.17118487796579274,27.272648456695077,-21.502697083282317,0.43171951504698736,5,0.245000362396242,-0.064999580383299,0.2750003337860125,-0.3899993896484357,0.02000045776367365,3,-0.039703850103957494,1.4285748345543656,14.84000015258789,-1.6666705198971368,15.149999618530273,-3.4444326707073736,14.890000343322756,-0.039703850103957494
3439,2013-05-31,14.649999618530273,14.859999656677244,14.550000190734865,14.859999656677244,127205.0,-0.014131900605570236,1.9523753298123239,-3.5000317894270143,37.11788428959085,53.82348471555983,0.4915158156559585,0.42906660994551515,0.4653274055062848,-0.369509080652076,9.345970257357559,0.30999946594237926,0.26624866280726067,-0.43800039291381765,-1.191060003318281,0.3150592174906457,-0.8145301981160493,-0.06147058771158598,1.1100006103515625,14.084425693327693,-31.16749146430164,0.37652980520223134,5,0.3750004768371582,0.14500045776367188,0.4850003719329834,-0.17999935150146484,0.35000038146972656,4,0.004778201387117598,1.9999841055391603,14.859999656677244,1.4285748345543656,14.84000015258789,-1.6666705198971368,15.149999618530273,0.004778201387117598
3440,2013-06-03,14.56999969482422,14.600000381469727,14.3100004196167,14.56999969482422,110864.0,-0.005460745787656096,8.66644414775313,-0.0,30.909060958946853,49.54460753245488,0.5020309650504071,0.5556705258296244,0.5427084815035865,-0.26434614090873687,7.629144763560346,0.3399991989135742,0.2436821403670848,-0.5295002937316884,-1.2403033591524544,0.1813027716890776,-0.8849018264420714,-0.1740987610213054,1.1658005332946768,27.368350253527023,-13.412738361713284,0.3554015327103832,6,0.3350005149841291,0.2250003814697248,0.5650002956390363,-0.00999975204467951,0.4300003051757795,0,0.002059072565125941,1.9523753298123239,14.649999618530273,1.9999841055391603,14.859999656677244,1.4285748345543656,14.84000015258789,0.002059072565125941
3441,2013-06-04,14.449999809265135,14.640000343322756,14.390000343322756,14.600000381469727,67177.0,-0.0082360938965369,1.173908356242166,-100.0,30.35711320683218,45.35403198470112,0.5146850874990587,0.7279572886742169,0.648969732754205,-0.119944907940301,5.9835395247094265,0.25,0.21189836786859928,-0.6590001583099383,-1.3263090324231293,0.008308715803252653,-0.9926545953665329,-0.3253457212533437,1.2287684265136747,17.28388666103074,-21.40859812940594,0.3336544370565954,6,0.33500051498413264,0.34500026702881037,0.5950000286102313,0.16000032424926935,0.8699998855590856,1,0.020069201777226597,8.66644414775313,14.56999969482422,1.9523753298123239,14.649999618530273,1.9999841055391603,14.859999656677244,0.020069201777226597
3442,2013-06-05,14.109999656677244,14.350000381469727,13.970000267028807,14.350000381469727,102243.0,-0.023529422635001462,2.166658057132881,1.5999987284390884,26.56246274706143,40.919795287689396,0.725627321803433,1.0509576716825233,0.9806685411558007,0.24384493059236334,6.55221695092558,0.4799995422363281,0.10555290797360684,-0.9540002822876001,-1.757005297071414,-0.15099526750378622,-1.355502789679507,-0.5524977748956932,1.514017866455081,15.217323699841339,-24.165876569698845,0.40150250739190696,6,0.505000591278078,0.685000419616701,0.7225005626678485,0.5100002288818377,1.1199998855590838,2,0.04819279388529174,1.173908356242166,14.449999809265135,8.66644414775313,14.56999969482422,1.9523753298123239,14.649999618530273,0.04819279388529174
3443,2013-06-06,14.119999885559082,14.199999809265135,13.920000076293945,14.0,120818.0,0.0007087334603232964,1.0000000000000127,-0.49999801318450393,28.991572394382445,37.76426887409341,0.6140248353870206,0.99427353787725,0.9555420512262369,0.2600097872499294,7.300117477706001,0.27999973297118963,-0.032635623083141496,-0.8820000648498532,-1.7751931896876858,0.011193059987979481,-1.3285966272687695,-0.43540350243093684,1.4047766022070327,21.276584951621338,-19.914169135119742,0.44659656241891665,6,0.4700002670288086,0.6750001907348633,0.7125003337860107,0.5450000762939453,1.2899999618530273,3,0.04603403523178229,2.166658057132881,14.109999656677244,1.173908356242166,14.449999809265135,8.66644414775313,14.56999969482422,0.04603403523178229
3444,2013-06-07,14.489999771118164,14.600000381469727,14.09000015258789,14.119999885559082,123647.0,0.026203958113164783,-1.3720976652686816,3.0833353201567206,32.93647309575205,34.84192795898508,0.20963381937876946,0.5567318957376113,0.5727915626771143,-0.07789507138655871,7.11416312223738,0.5100002288818359,-0.1638255702360265,-0.45100016593933034,-1.3064448122155738,0.40444448033691316,-0.8787224890774521,-0.023277842801208593,0.9063946037301776,79.1665949203614,39.20778428953541,0.42772232313812136,6,0.10000038146972656,0.3450002670288086,0.23250031471252441,0.3450002670288086,0.48000049591064275,4,0.026915137990554783,1.0000000000000127,14.119999885559082,2.166658057132881,14.109999656677244,1.173908356242166,14.449999809265135,0.026915137990554783
3445,2013-06-10,14.470000267028807,14.649999618530273,14.4399995803833,14.510000228881836,51425.0,-0.00138022804729232,-3.199944687628148,-0.10810803844597913,29.045631988096844,32.247303588106945,0.18303956132418442,0.5439771988010715,0.5759990177262839,-0.026708697000712434,7.246290105721837,0.21000003814697266,-0.28188892867419746,-0.43249969482422124,-1.300501168881512,0.43550177923306954,-0.8665004318528666,0.0015010422044241523,0.8082825639351832,75.34253912679932,39.68727369017627,0.4340007370286458,6,0.049999713897706854,0.3699998855590838,0.25249981880188166,0.36499977111816584,0.5500001907348651,0,0.03662748605325494,-1.3720976652686816,14.489999771118164,1.0000000000000127,14.119999885559082,2.166658057132881,14.109999656677244,0.03662748605325494
3446,2013-06-11,14.369999885559082,14.449999809265135,14.260000228881836,14.399999618530273,120039.0,-0.006910876269821786,1.923067894215656,0.7499940395298048,28.57140632827678,30.86943482328719,0.17965392858980955,0.5924433676226979,0.6618900547433135,0.10133958104972685,7.687185242601924,0.21000003814697088,-0.3463720528969212,-0.4805000782012936,-1.3450895891332841,0.38408943273069696,-0.912794833667288,-0.048205322735299205,0.7996203250313041,61.643848143599925,30.815736403123015,0.4322947554659951,6,0.03500032424926758,0.4700002670288086,0.35250020027160645,0.4650001525878906,0.02000045776367365,1,0.04384134442993459,-3.199944687628148,14.470000267028807,-1.3720976652686816,14.489999771118164,1.0000000000000127,14.119999885559082,0.04384134442993459
3447,2013-06-12,14.350000381469727,14.359999656677244,14.100000381469727,14.300000190734865,144561.0,-0.0013917539491042907,6.428684314500524,-1.6666878596178318,31.390116502346586,30.65352461236511,0.13727317463530397,0.5641854170124052,0.6643554964591232,0.14795871240168168,7.972002108166877,0.26999950408935547,-0.426839835408785,-0.45149960517883336,-1.3127417951653655,0.40974258480769876,-0.8821207001721003,-0.020878510185566412,0.7196502183769447,58.904188331199535,29.045630075121053,0.43062109499326634,6,0.03999948501586914,0.48999977111816406,0.3724997043609619,0.4849996566772461,-0.07999992370605469,2,0.06759576916855425,1.923067894215656,14.369999885559082,-3.199944687628148,14.470000267028807,-1.3720976652686816,14.489999771118164,0.06759576916855425
3448,2013-06-13,14.380000114440918,14.380000114440918,14.100000381469727,14.15999984741211,76994.0,0.002090573670641138,1.5454490283370974,4.399988555952015,37.823811154446524,30.731960930682405,0.03578871899191505,0.48584979863375644,0.6019793413145962,0.14135086449335788,8.39970733160392,0.2799997329711914,-0.502349738569908,-0.3749998569488522,-1.2209313516458966,0.47093163774819224,-0.7979656042973744,0.04796589039967003,0.5976784435215343,51.78575686050115,18.425328804888515,0.42296574734852216,6,-0.0950002670288086,0.46000003814697266,0.3424999713897705,0.4549999237060547,-0.2399997711181623,3,0.05910983456403529,6.428684314500524,14.350000381469727,1.923067894215656,14.369999885559082,-3.199944687628148,14.470000267028807,0.05910983456403529
3449,2013-06-14,14.579999923706055,14.720000267028807,14.34000015258789,14.380000114440918,85729.0,0.01390819246686159,-1.7142891202686512,0.9090889386918205,42.58371240795772,32.029144425016945,-0.19577231173263243,0.2564695996123181,0.3786743005398847,-0.03561298764268095,8.975184275009722,0.3800001144409162,-0.514067310660062,-0.14800004959106516,-0.9792224248759229,0.6832223256937926,-0.5636112372334949,0.2676111380513646,0.3130643557229167,77.41929529607769,39.901295535338605,0.4156111876424291,6,-0.25999975204467773,0.26000022888183594,0.16499996185302734,0.25500011444091797,-0.5500001907348615,4,0.056927292733145674,1.5454490283370974,14.380000114440918,6.428684314500524,14.350000381469727,1.923067894215656,14.369999885559082,0.056927292733145674
3450,2013-06-17,14.670000076293945,14.729999542236328,14.470000267028807,14.470000267028807,240034.0,0.00617285000403589,-1.5999952316238422,1.0000000000000089,37.5,32.82279851314671,-0.30183705348772705,0.11901546070268054,0.275927991758703,-0.10325700161218165,9.227649218642487,0.2599992752075213,-0.5070412242388649,-0.023999881744384055,-0.8020243687235311,0.754024605234763,-0.41301212523395847,0.36501236174519036,0.14521906688422348,90.47626256051299,52.369672178609584,0.38901224348957386,6,-0.3450002670288086,0.1399998664855957,0.13249993324279785,0.16499996185302734,-0.5200004577636719,0,0.020449910645852665,-1.7142891202686512,14.579999923706055,1.5454490283370974,14.380000114440918,6.428684314500524,14.350000381469727,0.020449910645852665
3451,2013-06-18,14.56999969482422,14.84000015258789,14.489999771118164,14.6899995803833,63587.0,-0.00681665855144209,-1.5000051089744244,-0.5999999999999858,42.10524554617129,34.54977437971447,-0.20453348034218877,0.15530812420055362,0.3627245347609378,0.017148264107635924,9.208176147602199,0.35000038146972656,-0.5043545364770807,-0.07850027084350408,-0.763905371021778,0.6069048293347699,-0.42120282093264017,0.264202279245632,-0.6499996185302752,63.51344036827329,21.252069075666846,0.34270255008913664,6,-0.18999958038330256,0.16500043869018377,0.2250003814697248,0.26500034332275213,-0.4799995422363299,1,0.03088543393033194,-1.5999952316238422,14.670000076293945,-1.7142891202686512,14.579999923706055,1.5454490283370974,14.380000114440918,0.03088543393033194
3452,2013-06-19,14.649999618530273,14.649999618530273,14.470000267028807,14.600000381469727,146617.0,0.005490729264357563,6.200083924620503,-0.41666070619651097,44.06779387051258,36.224910099284486,-0.22336859883860605,0.015456387543078876,0.2730795619622963,-0.043211471101109566,9.159868040290082,0.17999935150146662,-0.478628614672882,0.03999967575073171,-0.5415772209034433,0.6215765724049067,-0.2507887725763549,0.3307881240778183,-0.7115995407104485,74.32424421287048,28.920736753639417,0.2907884483270874,6,-0.1849994659423828,0.08500051498413086,0.14500045776367188,0.18500041961669922,-0.6399993896484375,2,-0.01774739126127034,-1.5000051089744244,14.56999969482422,-1.5999952316238422,14.670000076293945,-1.7142891202686512,14.579999923706055,-0.01774739126127034
3453,2013-06-20,14.399999618530273,14.59000015258789,14.25,14.449999809265135,92493.0,-0.017064846860731953,1.0606015068014139,-1.0000190737773353,43.09392061422967,37.35351537911533,0.078814413913598,0.21505025023751223,0.51065301759858,0.22293896436190508,9.490370293448489,0.39999961853027344,-0.44678876198654116,-0.1710002899169929,-0.693218268487076,0.3512176886530902,-0.43210927920203446,0.09010869936804866,-0.4435675392150866,25.423657582517052,-22.952504290407035,0.26110898928504184,6,0.07000064849853516,0.3100004196166992,0.41500043869018555,0.4350004196166992,-0.1999998092651385,3,-0.009027719736833584,6.200083924620503,14.649999618530273,-1.5000051089744244,14.56999969482422,-1.5999952316238422,14.670000076293945,-0.009027719736833584
3454,2013-06-24,13.720000267028807,14.350000381469727,13.460000038146973,14.350000381469727,147922.0,-0.04722217843856236,1.8253974020705326,12.599954223807918,32.36514900475527,37.72235060318849,0.713092193663293,0.8496122735200782,1.1658770310031805,0.9146598653414255,10.18764953520991,0.9399995803833008,-0.3841554361781867,-0.7944996356964129,-1.4232652257284357,-0.1657340456643901,-1.1088824307124252,-0.4801168406804006,1.1199998855590838,18.840594733368448,-30.863057952843192,0.3143827950160116,6,0.4299998283386248,0.7599997520446795,1.1124997138977069,1.1149997711181658,0.5799999237060582,0,0.03061224986294442,1.0606015068014139,14.399999618530273,6.200083924620503,14.649999618530273,-1.5000051089744244,14.56999969482422,0.03061224986294442
3455,2013-06-25,13.899999618530273,13.90999984741211,13.75,13.75,190635.0,0.013119486005698677,-1.1333367241839707,-0.2380945893373169,38.86638550630299,38.86623717852473,0.4958826729879018,0.6236147600484934,0.9613936201800186,0.7507411921777116,10.92261061362959,0.18999958038330256,-0.3273175912895603,-0.5650002479553216,-1.2244257141353145,0.09442521822467143,-0.894712981045318,-0.23528751486532506,0.9124005317687995,31.88402491992246,-21.01499647047804,0.3297127330899965,6,0.2500004768371582,0.5800004005432129,0.9950003623962402,0.9350004196166992,0.4600000381469709,1,0.009352526475440603,1.8253974020705326,13.720000267028807,1.0606015068014139,14.399999618530273,6.200083924620503,14.649999618530273,0.009352526475440603
3456,2013-06-26,14.199999809265135,14.350000381469727,14.0,14.039999961853027,83018.0,0.021582748127196183,-1.9166726271368286,1.0666683620919735,51.85185621250547,41.139763812986835,0.1891199973850295,0.2622389010639363,0.6340877546503716,0.47240185737397056,11.856964860538156,0.4500007629394531,-0.29805863444372704,-0.21750006675720357,-0.8017449017035929,0.3667447681891858,-0.5096224842303982,0.0746223507159911,0.5853523387908961,62.184876643385635,4.332683244831713,0.2921224174731948,6,-0.0499997138977033,0.2800002098083514,0.7125003337860125,0.6350002288818377,0.30000019073486506,2,-0.003521140239891918,-1.1333367241839707,13.899999618530273,1.8253974020705326,13.720000267028807,1.0606015068014139,14.399999618530273,-0.003521140239891918
3457,2013-06-27,14.369999885559082,14.449999809265135,14.149999618530273,14.210000038146973,51757.0,0.011971836519534707,-1.1428532503184456,1.000000000000011,54.82625809611128,43.02892458428291,0.024870601109633128,0.058206469372453995,0.4501224625554414,0.32127929726846105,12.746908695619014,0.3000001907348615,-0.2532993679618496,-0.023999977111817117,-0.5734646700751274,0.5254647158514931,-0.29873232359347135,0.2507323693698371,0.38884522029876756,80.53095179219017,17.306472566707114,0.2747323464816549,6,-0.2199997901916504,0.1100001335144043,0.692500114440918,0.4650001525878906,0.18000030517578303,3,-0.019485019846978036,-1.9166726271368286,14.199999809265135,-1.1333367241839707,13.899999618530273,1.8253974020705326,13.720000267028807,-0.019485019846978036
3458,2013-06-28,14.270000457763672,14.5,14.0600004196167,14.5,96458.0,-0.006958902476812301,2.8260909226610056,-1.4374985098824595,45.258630966327864,43.326137757435156,0.120273734892546,0.11777677710387024,0.5330948685052661,0.43944706267467204,13.5681840956066,0.4399995803833008,-0.19941841945921013,-0.0944994449615475,-0.6002338194956192,0.41123492957252417,-0.3473666322285833,0.15836774230548833,0.4628677467399598,77.88465858916717,15.987850450911829,0.25286718726703616,6,-0.12000036239624023,0.08999967575073242,0.8149995803833008,0.5649995803833008,0.28999996185302734,4,-0.018220057501146192,-1.1428532503184456,14.369999885559082,-1.9166726271368286,14.199999809265135,-1.1333367241839707,13.899999618530273,-0.018220057501146192
3459,2013-07-01,14.720000267028807,14.720000267028807,14.119999885559082,14.279999732971193,75343.0,0.03153467377923658,1.7272711509534704,-1.913049607748811,54.545457698099106,45.22007750166839,-0.3439484343911783,-0.3443656761943146,0.07094601418897462,0.0092990557449113,13.835544508521561,0.6000003814697248,-0.14421064825896224,0.35200033187866,-0.16293857922198463,0.8669392429793046,0.09453087632833856,0.6094697874289814,-1.2600002288818342,100.0,38.15972478419633,0.257469455550322,7,-0.5700001716613752,-0.3600001335144025,0.3224997520446795,0.11499977111816584,-0.1100006103515625,0,-0.03532611741376224,2.8260909226610056,14.270000457763672,-1.1428532503184456,14.369999885559082,-1.9166726271368286,14.199999809265135,-0.03532611741376224
3460,2013-07-02,14.600000381469727,14.739999771118164,14.420000076293945,14.720000267028807,53054.0,-0.008152165990639726,3.0000238420227574,-0.2727266816075443,54.1516371021634,46.55856545233418,-0.26253006079035757,-0.23400029077976825,0.17425054073354396,0.14929317491689886,13.538665291393679,0.31999969482421875,-0.1138770795516102,0.23050041198730398,-0.287084097748032,0.74808492172264,-0.028291842880364015,0.48929266685497197,-1.114800338745118,81.08115770942823,18.42224117330734,0.25879225486766755,7,-0.5000004768371582,-0.24000024795532227,0.38249969482421875,0.2349996566772461,-0.07999992370605469,1,-0.020547957732632738,1.7272711509534704,14.720000267028807,2.8260909226610056,14.270000457763672,-1.1428532503184456,14.369999885559082,-0.020547957732632738
3461,2013-07-03,14.739999771118164,14.739999771118164,14.43000030517578,14.460000038146973,117975.0,0.009588999040446966,1.2142840112942521,-2.3333333333333677,56.74740016275177,47.967410595916306,-0.42005192483030207,-0.3701367509661271,0.017226472869866782,0.031103454392665597,13.346294668430525,0.3099994659423846,-0.1041679494050296,0.35599980354309047,-0.18671851485124158,0.8987181219374225,0.08464064434592444,0.6273589627402565,-1.2046077392578134,100.0,35.34323356466068,0.27135915919716624,7,-0.6399998664855957,-0.37999963760375977,0.24250030517578125,0.0950002670288086,-0.1399993896484375,2,-0.025780198123577902,3.0000238420227574,14.600000381469727,1.7272711509534704,14.720000267028807,2.8260909226610056,14.270000457763672,-0.025780198123577902
3462,2013-07-04,14.789999961853027,14.8100004196167,14.600000381469727,14.75,49374.0,0.003392143250424917,4.249943376208471,0.14285714285714285,57.04467590453289,49.51749451706112,-0.5007654612649386,-0.38639146199671437,-0.03957463241189707,0.005660503823435192,12.189658810464598,0.21000003814697266,-0.08972798211095245,0.37199997901916504,-0.18349314028129804,0.9274930983196281,0.09425341936893439,0.6497465386693957,-1.2064236204223633,97.33327229817709,29.7658319361105,0.2777465596502315,7,-0.6549997329711914,-0.5,0.18000006675720215,0.04500007629394531,0.07999992370605469,3,-0.019607840608587335,1.2142840112942521,14.739999771118164,3.0000238420227574,14.600000381469727,1.7272711509534704,14.720000267028807,-0.019607840608587335
3463,2013-07-05,14.770000457763672,14.770000457763672,14.56999969482422,14.630000114440918,67989.0,-0.0013522315173049027,1.8571467496815164,3.5000119209403238,53.479866275881115,51.86357421385287,-0.4724444635567835,-0.332232459303043,-0.032229108026033515,0.04524076394434218,10.901368536965277,0.22000026702880682,-0.08153754011743786,0.3195004463195801,-0.2386346280193763,0.8776355206585364,0.04043290915010189,0.5985679834890583,-1.1128386716418461,94.20290856620015,26.729898915636568,0.2790675371694781,7,-0.49000024795532227,-0.5950002670288086,0.19749951362609863,0.06499958038330078,0.08999919891357244,4,-0.01489507516657973,4.249943376208471,14.789999961853027,1.2142840112942521,14.739999771118164,3.0000238420227574,14.600000381469727,-0.01489507516657973
3464,2013-07-08,14.880000114440918,14.880000114440918,14.609999656677244,14.789999961853027,49386.0,0.007447505299123192,5.000000000000039,0.6428566562898073,53.81818648409739,53.52488543360781,-0.44767136613987724,-0.4337550238707024,-0.15612211181833402,-0.04242363511460212,10.61032879844282,0.27000045776367365,-0.08083622496060272,0.4100000858306885,-0.1802719673796176,1.0002721390409945,0.11486405922553544,0.7051361124358415,-1.1536680103093992,100.0,33.97289166602346,0.2951360266051531,7,-0.440000057220459,-0.7100000381469727,0.06999993324279785,-0.04500007629394531,-0.2399997711181623,0,-0.021505355669564907,1.8571467496815164,14.770000457763672,4.249943376208471,14.789999961853027,1.2142840112942521,14.739999771118164,-0.021505355669564907
3465,2013-07-09,15.0,15.0,14.850000381469727,14.899999618530273,102737.0,0.008064508376086854,1.9999809265864312,1.1111134658585173,57.76174776695336,54.18154005076869,-0.441673745019207,-0.5396826031088757,-0.2737555545337518,-0.14315550480884554,10.535251129268952,0.14999961853027344,-0.05527688926479257,0.5034999847412109,-0.1325826304873221,1.139582599969744,0.18545867712694353,0.8215412923554783,-1.1813744550437288,100.0,32.26467914887232,0.3180413076142668,7,-0.4699997901916504,-0.7699999809265137,-0.08999991416931152,-0.16499996185302734,-0.23999977111816406,1,-0.026000022888183705,5.000000000000039,14.880000114440918,1.8571467496815164,14.770000457763672,4.249943376208471,14.789999961853027,-0.026000022888183705
3466,2013-07-10,15.0,15.0,14.850000381469727,15.0,94730.0,0.0,1.0,0.0,56.50559123270887,54.36813262150176,-0.3534263357513403,-0.5165482836184445,-0.2561884892399995,-0.12912070924339858,10.058066729893355,0.14999961853027344,0.06506521060977732,0.4719999790191647,-0.19913733350439422,1.1431372915427236,0.13643132275738523,0.8075686352809441,-1.0632370095393568,100.0,31.730883881712032,0.33556865626177973,7,-0.4699997901916504,-0.7699999809265137,-0.14999985694885254,-0.16499996185302734,-0.3199996948242205,2,-0.0319999694824219,1.9999809265864312,15.0,5.000000000000039,14.880000114440918,1.8571467496815164,14.770000457763672,-0.0319999694824219
3467,2013-07-11,15.31999969482422,15.34000015258789,15.010000228881836,15.010000228881836,203590.0,0.02133331298828134,-1.1290354336764516,100.0,66.66668970230813,56.746805814388445,-0.5861354140921087,-0.8012316108407358,-0.5522838548884614,-0.43771281439152965,9.52656382282068,0.3400001525878906,0.17197825516106846,0.7434997081756602,-0.008767715795343634,1.4957671321466641,0.3673659961901592,1.1196334201611613,-1.276913003409641,97.4025394969559,22.734170019978833,0.3761337119855017,7,-0.5899996757507342,-0.9199995994567889,-0.5299994945526141,-0.48499965667724787,-0.5599994659423846,3,-0.04699734514993115,1.0,15.0,1.9999809265864312,15.0,5.000000000000039,14.880000114440918,-0.04699734514993115
3468,2013-07-12,15.229999542236328,15.3100004196167,15.0600004196167,15.199999809265135,84074.0,-0.005874683706312278,1.6315583418243145,0.09677349888328139,84.79265467672377,60.10760547868008,-0.3862578201315934,-0.6791046165807977,-0.4392547138664131,-0.3405447337870484,9.02654430924659,0.2599992752075213,0.2233197240715441,0.610999584197998,-0.1890503266872976,1.4110494950832937,0.21097462875535022,1.0110245396406459,-1.0312832354809505,84.93143347603605,3.068986615914085,0.400024955442648,7,-0.34999942779541016,-0.8299994468688965,-0.5249993801116943,-0.39499950408935547,-0.18999958038330078,4,-0.023637535620331662,-1.1290354336764516,15.31999969482422,1.0,15.0,1.9999809265864312,15.0,-0.023637535620331662
3469,2013-07-15,15.40999984741211,15.40999984741211,15.25,15.25,105210.0,0.011818799119238221,1.0,5.333375719235466,84.79266136007257,63.512163729558864,-0.5119228269887053,-0.8366296039470491,-0.5885015410241898,-0.5117786223064194,9.550208153712001,0.18000030517578125,0.2625966870966536,0.7494998931884762,-0.12470280078378515,1.6237025871607376,0.31239854620234553,1.1866012401746069,-1.0743294791568303,100.0,11.327527861069314,0.4371013469861306,7,-0.48999977111816406,-0.9749999046325684,-0.7174997329711914,-0.5749998092651367,-0.3099994659423828,0,-0.03569112239979866,1.6315583418243145,15.229999542236328,-1.1290354336764516,15.31999969482422,1.0,15.0,-0.03569112239979866
3470,2013-07-16,14.970000267028807,15.420000076293945,14.960000038146973,15.420000076293945,42023.0,-0.028552860787808165,1.044445480535499,-2.8125014901175516,66.66669418976403,64.61430751033801,-0.015555105453254114,-0.3931598973061643,-0.13125385539220957,-0.06995301557436129,9.803876342666573,0.46000003814697266,0.33433520060675903,0.29450030326843013,-0.5906157282319047,1.179616334768765,-0.14805771248173727,0.7370583190185975,-0.48392377169157186,21.05262277308531,-68.03864002034652,0.44255801575016757,7,0.024999618530275214,-0.5300002098083478,-0.2575001716613752,-0.13500022888183416,0.03999996185302912,1,-0.02204408268668312,1.0,15.40999984741211,1.6315583418243145,15.229999542236328,-1.1290354336764516,15.31999969482422,-0.02204408268668312
3471,2013-07-17,15.020000457763672,15.020000457763672,14.8100004196167,14.970000267028807,70197.0,0.0033400260416154293,7.39996948253829,-0.11111158206159394,64.84021148077035,65.48047812991994,-0.02420581118406062,-0.42975221191096225,-0.16049028449904768,-0.11765821796860365,10.218118781995985,0.21000003814697266,0.3491386642802734,0.32200045585632253,-0.5746270967076832,1.2186280084203283,-0.12631332042568033,0.7703142321383254,-0.3844961894733636,34.42625513772784,-53.4449440973437,0.44831377628200264,7,-0.025000572204589844,-0.5800004005432129,-0.3400003910064697,-0.18500041961669922,0.12999916076660156,2,-0.017310267706912352,1.044445480535499,14.970000267028807,1.0,15.40999984741211,1.6315583418243145,15.229999542236328,-0.017310267706912352
3472,2013-07-18,14.390000343322756,14.779999732971193,14.359999656677244,14.779999732971193,261939.0,-0.041944080908151826,1.1538499158809212,-7.799958038489872,52.20588157952407,65.33892427476917,0.6069105209269736,0.1894857170642048,0.4592025981580967,0.5146692161808133,10.952095843032476,0.6600008010864276,0.36081897050153167,-0.2949996948242166,-1.20203643983616,0.6120370501877268,-0.7485180673301883,0.1585186776817551,1.0299997329711896,2.830252336726404,-82.73904059407997,0.45351837250597155,7,0.49999952316284,0.0499997138977033,0.23249983787536443,0.444999694824217,0.8499994277954084,3,0.020152880815432983,7.39996948253829,15.020000457763672,1.044445480535499,14.970000267028807,1.0,15.40999984741211,0.020152880815432983
3473,2013-07-19,14.270000457763672,14.479999542236328,13.949999809265135,14.199999809265135,129373.0,-0.008339116240172029,1.1632694369999352,-0.17948912320513777,40.58577188813678,63.868655986329095,0.7247409511055096,0.31541871326551174,0.556005076049809,0.6332884885926688,11.447419737166687,0.5299997329711932,0.34965501457573467,-0.40849962234497106,-1.325939285441244,0.5089400407513018,-0.8672194538931084,0.05022020920316628,1.1287996101379392,21.768747644197894,-59.415028050708834,0.4587198315481368,7,0.41499948501586914,0.1699995994567871,0.3449995517730713,0.5649995803833008,0.8899993896484375,4,0.03433775440781983,1.1538499158809212,14.390000343322756,7.39996948253829,15.020000457763672,1.044445480535499,14.970000267028807,0.03433775440781983
3474,2013-07-22,14.140000343322756,14.270000457763672,14.010000228881836,14.270000457763672,228973.0,-0.009110028750572985,3.0,-1.8571272870941087,40.41666054063038,61.941424072293216,0.8255484513566547,0.5043561066078777,0.6495356051588441,0.7625750751268878,10.390370468862251,0.26000022888183594,0.32921030611482216,-0.5594997406005842,-1.4006135216133409,0.28161404041217253,-0.9800566311069616,-0.1389428500942067,1.2008477142333955,12.92520405058518,-65.45132473444305,0.420556890506378,7,0.5449995994567853,0.2999997138977033,0.4224996566772443,0.694999694824217,0.8899993896484375,0,0.06364919354158816,1.1632694369999352,14.270000457763672,1.1538499158809212,14.390000343322756,7.39996948253829,15.020000457763672,0.06364919354158816
3475,2013-07-23,14.029999732971193,14.220000267028807,14.010000228881836,14.140000343322756,82821.0,-0.0077793923395134135,-1.8000076294138438,0.846157796280685,35.021095518334164,59.55425788180713,0.8755590079670021,0.6583492723956024,0.7361883211540192,0.8734506718156307,9.27619694461789,0.21000003814697088,0.3196364996736776,-0.6760003566741926,-1.492756274497106,0.1407555611487208,-1.0843783155856492,-0.2676223977627359,1.2552143946533167,7.476623852360929,-65.34886858133935,0.40837795891145623,7,0.6550002098083478,0.4100003242492658,0.5500004291534406,0.8050003051757795,1.0200004577636719,1,0.07626519378927554,3.0,14.140000343322756,1.1632694369999352,14.270000457763672,1.1538499158809212,14.390000343322756,0.07626519378927554
3476,2013-07-24,14.149999618530273,14.1899995803833,14.0,14.130000114440918,85462.0,0.008553092504846926,2.8000133515168275,-0.18181266472464974,36.88523661093796,56.24520753832156,0.6954396680265589,0.5632916925247979,0.5882731183428511,0.7540744134848492,9.326530675019775,0.18999958038330078,0.3015226110803262,-0.5535004615783699,-1.3770555060239307,0.270054582867191,-0.9652779838011494,-0.14172293935559033,1.0818059363598618,24.096364777012653,-43.74416899625733,0.41177752222278036,7,0.5350003242492676,0.29000043869018555,0.41750025749206543,0.6600003242492676,0.9000005722045916,2,0.06077742993189483,-1.8000076294138438,14.029999732971193,3.0,14.140000343322756,1.1632694369999352,14.270000457763672,0.06077742993189483
3477,2013-07-25,14.09000015258789,14.119999885559082,14.0,14.109999656677244,108176.0,-0.004240245057237302,5.0,-0.9999999999999112,36.29031389734465,50.856058562834995,0.6287333057324869,0.6337304189047082,0.6216635458555384,0.8110018420340843,9.630638067645855,0.14999961853027344,0.2557909988990854,-0.5994999408721924,-1.455794727438855,0.2567948456944702,-1.0276473341555228,-0.17135254758886198,1.0905331724772438,26.41517242620291,-36.517210780632084,0.42814739328333096,7,0.5949997901916504,0.34999990463256836,0.4674999713897705,0.7049999237060547,0.7100000381469744,3,0.07523062132456348,2.8000133515168275,14.149999618530273,-1.8000076294138438,14.029999732971193,3.0,14.140000343322756,0.07523062132456348
3478,2013-07-26,14.010000228881836,14.130000114440918,13.989999771118164,14.119999885559082,35183.0,-0.005677780187345216,1.1538495396691486,5.500119212245971,32.2448989124609,45.01741829087815,0.5782905126830578,0.7307173070868132,0.6742209467337084,0.886794659423213,9.768205238313197,0.1400003433227539,0.20809182454570951,-0.6664998531341553,-1.556828442126644,0.22382873585833352,-1.1116641476303997,-0.22133555863791088,1.1213117555512984,7.143003113057812,-48.98966378638997,0.4451642944962443,7,0.6749997138977051,0.42999982833862305,0.5899999141693115,0.7849998474121094,1.0900001525878906,4,0.08779439843981329,5.0,14.09000015258789,2.8000133515168275,14.149999618530273,-1.8000076294138438,14.029999732971193,0.08779439843981329
3479,2013-07-29,14.199999809265135,14.239999771118164,14.039999961853027,14.039999961853027,72156.0,0.013561711440347679,-1.5,-1.4545486071976466,34.12697721891104,41.40189418300559,0.2219419140103973,0.5267709643177678,0.4645460720996084,0.6949274703192838,10.327476999954882,0.22999954223632812,0.09812689401860553,-0.4505002498626727,-1.3655089012827162,0.46450840155737083,-0.9080045755726953,0.0070040758473499665,0.8840596881612797,84.00001525878835,32.03587928697617,0.45750432571002175,7,0.28500032424926935,0.24000024795532404,0.3900003433227557,0.5950002670288104,1.0900001525878924,0,0.06760563739730463,1.1538495396691486,14.010000228881836,5.0,14.09000015258789,2.8000133515168275,14.149999618530273,0.06760563739730463
3480,2013-07-30,14.300000190734865,14.300000190734865,14.140000343322756,14.199999809265135,56357.0,0.007042280479784502,2.199984741269031,0.6250029802351101,36.641224430516324,38.26867339964403,0.018894286711008235,0.4249292898665882,0.3382120097633443,0.5925043215983603,10.889781761701048,0.15999984741210938,-0.04969223765960251,-0.33549985885619904,-1.2637346167536112,0.5927348990412131,-0.799617237804906,0.12861752009250793,0.7386969191650987,100.0,51.876763652550125,0.4641173789487065,7,0.064999580383299,0.2849998474121076,0.014999866485593927,0.30999994277953924,1.0100002288818342,1,0.05104891835660985,-1.5,14.199999809265135,1.1538495396691486,14.010000228881836,5.0,14.09000015258789,0.05104891835660985
3481,2013-07-31,14.359999656677244,14.550000190734865,14.3100004196167,14.359999656677244,95488.0,0.00419576679315381,-3.800068665598741,0.0,29.661013182124677,35.76368802215521,-0.1615617439785293,0.3531053885555462,0.24784221584944532,0.531204746442187,11.181785627555655,0.25,-0.22195371334134606,-0.2565003871917746,-1.1912622941414401,0.678261519757891,-0.7238813406666065,0.2108805662830573,0.635149561197327,66.07135862725444,23.182704815100543,0.46738095347483266,7,-0.10999965667724432,0.3250002861022967,-0.04499959945678533,0.25000047683716,1.0300006866455114,2,0.04805017761520469,2.199984741269031,14.300000190734865,-1.5,14.199999809265135,1.1538495396691486,14.010000228881836,0.04805017761520469
3482,2013-08-01,14.5,14.5,14.390000343322756,14.470000267028807,69506.0,0.009749327762529347,6.333375719235664,100.0,34.85478032249232,35.126911181528044,-0.3177304794455935,0.2005471697583996,0.08040644845288725,0.38926814428533163,11.67773553704183,0.14000034332275568,-0.32293412823383605,-0.1020000457763679,-1.034424073728541,0.8304239821758053,-0.5682120597524545,0.3642119681997187,0.45334324153019345,91.07140120196905,51.29081025166882,0.46621201397608686,8,-0.23000001907348633,0.18499994277954102,-0.18499994277954102,0.1100001335144043,1.119999885559082,3,0.03793104763688726,-3.800068665598741,14.359999656677244,2.199984741269031,14.300000190734865,-1.5,14.199999809265135,0.03793104763688726
3483,2013-08-02,14.550000190734865,14.5600004196167,14.470000267028807,14.5600004196167,40251.0,0.0034482890161975366,16.999618539004743,-0.33334392980886657,31.140356197398944,34.09621069894678,-0.361892720799462,0.1404194101903773,0.010723274902263213,0.3358464052265919,12.052090953089891,0.0900001525878924,-0.4273762502484395,-0.04099984169006099,-0.9702642976368576,0.8882646142567356,-0.5056320696634593,0.4236323862833373,0.36320931350472563,98.07688075413598,63.190815569914385,0.46463222797339826,8,-0.2750000953674334,0.13499975204467596,-0.23500013351440607,0.05999994277953924,1.25,4,0.017182130358953218,6.333375719235664,14.5,-3.800068665598741,14.359999656677244,2.199984741269031,14.300000190734865,0.017182130358953218
3484,2013-08-05,14.5600004196167,14.630000114440918,14.420000076293945,14.579999923706055,47703.0,0.0006873009450680811,2.5000039736467747,1.999904634751452,38.91892532783196,34.52930290000208,-0.3420174063294912,0.11090243219565998,-0.008611042225886933,0.3234060630255797,12.682493926197791,0.21000003814697266,-0.4567056561371423,-0.014999628067016602,-0.9342784044671397,0.9042791483331065,-0.47463901626707816,0.44463976013304496,0.3146806968239133,85.7143413221435,47.05105903076614,0.45963938820006156,8,-0.2500004768371582,0.1249995231628418,-0.30500030517578125,0.04999971389770508,1.4399995803833008,0,0.03708790839906051,16.999618539004743,14.550000190734865,6.333375719235664,14.5,-3.800068665598741,14.359999656677244,0.03708790839906051
3485,2013-08-06,14.609999656677244,14.649999618530273,14.470000267028807,14.520000457763672,87996.0,0.003434013435410499,1.1176503587517108,-4.500071527347201,38.91889384055067,34.755264814403496,-0.33647555190343326,0.03181861430686439,-0.06884533632337941,0.2741067749006607,13.094050588056817,0.17999935150146662,-0.44072259583055384,0.05449962615966619,-0.8431105314295557,0.9521097837488881,-0.39430545263494565,0.503304704954278,0.2276942074763486,88.23527761805201,47.01041166141587,0.44880507879461107,8,-0.28999996185302557,0.0750002861022967,-0.35499954223632635,4.768371599794818e-07,1.2899999618530291,1,0.04654348536312258,2.5000039736467747,14.5600004196167,16.999618539004743,14.550000190734865,6.333375719235664,14.5,0.04654348536312258
3486,2013-08-07,14.520000457763672,14.699999809265135,14.479999542236328,14.600000381469727,62893.0,-0.0061601095844270315,-1.7499731782039902,-0.8888959532059812,54.96184206407384,36.82987905515119,-0.21062136327125813,0.0885538536237842,0.0012801461745652887,0.3622139566573406,13.58921985561164,0.22000026702880682,-0.4147106130933409,-0.011499595642089133,-0.8843960439593737,0.8613968526751954,-0.4479478198007314,0.42494862851655313,0.2821856441943833,41.935593032627935,-3.97466909863914,0.4364482241586427,8,-0.17500066757202148,0.16499948501586914,-0.29000043869018555,0.08999967575073242,1.179999351501463,2,0.05440770915614013,1.1176503587517108,14.609999656677244,2.5000039736467747,14.5600004196167,16.999618539004743,14.550000190734865,0.05440770915614013
3487,2013-08-08,14.600000381469727,14.600000381469727,14.449999809265135,14.5,56627.0,0.0055096364451752144,2.0000000000000355,-1.2500059604701619,62.99213780985071,40.246238932638946,-0.23542759468375074,-0.05075452346982523,-0.08807990250098463,0.2799696428345424,13.189756596864383,0.15000057220459162,-0.3594855915447539,0.10450029373168945,-0.6870730436187813,0.8960736310821602,-0.2912863749435459,0.5002869624069248,0.16809826878061251,64.28588458486217,14.688952040846615,0.39578666867523526,8,-0.23000049591064453,0.08499956130981445,-0.37000036239624023,0.009999752044677734,1.0999994277954084,3,0.05410958501451102,-1.7499731782039902,14.520000457763672,1.1176503587517108,14.609999656677244,2.5000039736467747,14.5600004196167,0.05410958501451102
3488,2013-08-09,14.869999885559082,14.989999771118164,14.520000457763672,14.579999923706055,115870.0,0.018493116235259732,-1.292685763464871,2.899988555951859,75.88654640883607,44.88619106485284,-0.41416058310028525,-0.36797333296948054,-0.3651398416678582,0.007995626401688938,13.207972498678428,0.4699993133544922,-0.3063822859771186,0.39249978065490687,-0.34314534505937644,1.1281449063691902,0.024677217797764328,0.7603223435120494,-0.9200000762939471,78.94737722691437,23.69090209463367,0.36782256285714193,8,-0.30499982833862305,-0.18499994277954102,-0.6574997901916504,-0.25999975204467773,0.9099998474121112,4,0.05043712210975593,2.0000000000000355,14.600000381469727,-1.7499731782039902,14.520000457763672,1.1176503587517108,14.609999656677244,0.05043712210975593
3489,2013-08-12,14.859999656677244,14.9399995803833,14.710000038146973,14.869999885559082,48583.0,-0.0006725103536516785,2.0666683620919852,-0.0344835524044167,81.67944544099143,49.89043784379451,-0.33603114737991646,-0.42297666248244603,-0.3556918576127668,0.019775258496428805,12.980407526372414,0.22999954223632812,-0.24131438580154452,0.40999956130981197,-0.21106920241047789,1.0310683250301018,0.09946517944966615,0.7205339431699578,-0.889199848175048,75.92590303250768,14.021429683022824,0.31053438186014504,8,-0.20999956130981268,-0.1749997138977033,-0.6324994564056379,-0.24999952316284002,0.9000005722045916,0,0.06325710334961121,-1.292685763464871,14.869999885559082,2.0000000000000355,14.600000381469727,-1.7499731782039902,14.520000457763672,0.06325710334961121
3490,2013-08-13,14.640000343322756,14.989999771118164,14.579999923706055,14.859999656677244,105927.0,-0.01480479935648138,-1.411762725936564,21.99942780850232,67.37594936452027,54.08098630850513,-0.07010296357404577,-0.24134142968025252,-0.13623355519100322,0.2364606426032143,13.489434890055128,0.4099998474121094,-0.15744552097974207,0.20650024414062607,-0.3725107751601957,0.7855112634414478,-0.08300526550978482,0.49600575379103695,-0.6488165355682405,35.185286570322546,-30.20035723171071,0.28950550965041083,8,0.0499997138977033,0.04499959945678533,-0.33500027656555353,-0.030000209808351386,1.2899999618530238,1,0.0928961492338718,2.0666683620919852,14.859999656677244,-1.292685763464871,14.869999885559082,2.0000000000000355,14.600000381469727,0.0928961492338718
3491,2013-08-14,14.760000228881836,14.789999961853027,14.529999732971193,14.710000038146973,122705.0,0.00819671330225158,3.7272916431859433,-0.227274303598835,72.78915845553804,58.29591721217689,-0.14236722715591377,-0.4024525590287311,-0.25152265015923625,0.10902082995040985,14.393431111814598,0.26000022888183416,-0.08291576739435236,0.3395001411437981,-0.19394842498885545,0.8729487072764517,0.07277585807747045,0.6062244242101258,-0.748840101860047,57.40748916961466,-12.37445516630654,0.26672428306632706,8,-0.05500030517578125,-0.07500028610229492,-0.38000011444091797,-0.15000009536743164,1.109999656677246,2,0.07723572980830506,-1.411762725936564,14.640000343322756,2.0666683620919852,14.859999656677244,-1.292685763464871,14.869999885559082,0.07723572980830506
3492,2013-08-15,14.68000030517578,14.760000228881836,14.609999656677244,14.760000228881836,42310.0,-0.005420048947527456,2.75001788141053,-1.599992370634608,72.78915845553796,62.92356190752567,-0.03816229321986597,-0.31580403949115876,-0.15668351757538979,0.18583024696203942,14.342141828164856,0.15000057220459162,-0.01875398086874469,0.24500021934509064,-0.3005849614064928,0.7905854000966741,-0.02779237103070109,0.5177928097208824,-0.6492633852720626,34.04257046040179,-41.85911432057942,0.27279259037579145,8,0.024999618530275214,0.004999637603761542,-0.3000001907348615,-0.07000017166137518,1.0900001525878924,3,0.06948225360252414,3.7272916431859433,14.760000228881836,-1.411762725936564,14.640000343322756,2.0666683620919852,14.859999656677244,0.06948225360252414
3493,2013-08-16,14.760000228881836,14.760000228881836,14.600000381469727,14.600000381469727,26247.0,0.005449585970229931,1.0,-1.9999999999999556,70.5882847928666,66.44237962586284,-0.09525850238452271,-0.37651638693942147,-0.22093106054900602,0.09971951972027249,13.442705652697583,0.15999984741210938,0.06397646906368237,0.30050015449523926,-0.25774811640993534,0.8587484254004139,0.02137601904265196,0.5796242899478266,-0.7100780519538308,50.00010366024299,-23.849545442195158,0.27912413545258746,8,-0.04000043869018555,-0.07500028610229492,-0.19500017166137695,-0.15000009536743164,0.8800001144409197,4,0.06368560743948648,2.75001788141053,14.68000030517578,3.7272916431859433,14.760000228881836,-1.411762725936564,14.640000343322756,0.06368560743948648
3494,2013-08-19,15.039999961853027,15.039999961853027,14.710000038146973,14.779999732971193,95599.0,0.018970171316345708,1.538458716942376,1.6250029802350698,74.02601182558381,70.34317051308875,-0.3352668360751352,-0.6172816292408214,-0.4935280385778178,-0.18562323056497831,12.820658726226403,0.3299999237060547,0.13381379890814848,0.5354999065399166,-0.05827400974415653,1.1292738228239898,0.23861294839787917,0.8323868646819541,-0.9712762330412197,100.0,28.24130679002687,0.29688695814203697,8,-0.2950000762939453,-0.35500001907348633,-0.39999985694885254,-0.42999982833862305,0.5,0,0.04920211256616214,1.0,14.760000228881836,2.75001788141053,14.68000030517578,3.7272916431859433,14.760000228881836,0.04920211256616214
3495,2013-08-20,15.100000381469727,15.210000038146973,14.84000015258789,15.029999732971193,153804.0,0.003989389612292671,1.5517236843403368,0.2692330264460941,74.02602791049082,72.46141338491287,-0.3558751848867008,-0.6250571450992215,-0.5446311219286031,-0.2524283922273689,12.33470883834005,0.36999988555908203,0.21434569334959974,0.5420002937316895,-0.06444239077186253,1.1484429782352414,0.23877895147991346,0.8452216359834654,-0.9924256033362706,83.82358716018351,10.876814118671547,0.30322134225177577,8,-0.2700004577636719,-0.41500043869018555,-0.4225003719329834,-0.49000024795532227,0.4799995422363281,1,0.04370859806215921,1.538458716942376,15.039999961853027,1.0,14.760000228881836,2.75001788141053,14.68000030517578,0.04370859806215921
3496,2013-08-21,15.010000228881836,15.100000381469727,14.9399995803833,15.100000381469727,48951.0,-0.00596027485524675,2.555567329292587,-1.2857045544338959,67.11412617705346,72.91941209237983,-0.21127707497284476,-0.49257921596959875,-0.4433721945036453,-0.1677496801059064,11.801649773971123,0.16000080108642578,0.2686986781633962,0.40900011062622,-0.19759177641625847,1.0155919976686985,0.10570416710497987,0.7122960541474601,-0.8362799351475694,67.21312756886392,-3.2988576664666596,0.3032959435212395,8,-0.14499998092651367,-0.43000030517578125,-0.29250025749206543,-0.40000009536743164,0.48999977111816406,2,0.06129247583379138,1.5517236843403368,15.100000381469727,1.538458716942376,15.039999961853027,1.0,14.760000228881836,0.06129247583379138
3497,2013-08-22,15.149999618530273,15.220000267028807,14.949999809265135,15.0,67199.0,0.00932707445127523,-1.1600036621093444,-1.666659602424448,68.98735896307645,72.15283570951765,-0.29620346292379196,-0.5787681200670143,-0.5696091301932249,-0.3137474907357607,11.356336096409983,0.2700004577636719,0.32682526267841183,0.49599952697753835,-0.10782681626532842,1.0998258702204051,0.19408635535610408,0.7979126985989726,-0.9141025401312444,88.70957073880574,20.788600882653682,0.30191317162143355,8,-0.27499961853027344,-0.5649995803833026,-0.43249964714050293,-0.5399994850158691,0.48000049591064453,3,0.047524771297562385,2.555567329292587,15.010000228881836,1.5517236843403368,15.100000381469727,1.538458716942376,15.039999961853027,0.047524771297562385
3498,2013-08-23,15.239999771118164,15.25,15.050000190734865,15.100000381469727,43501.0,0.0059406042807954584,1.4999999999999778,0.9333316379080147,70.48194536125655,70.90866903399154,-0.3667694106372519,-0.6028009711564088,-0.6454843962230292,-0.4166285039842812,10.91558391778961,0.19999980926513494,0.36489079549964387,0.524499702453614,-0.053135140934712055,1.10213454584194,0.23568228075945008,0.8133171241477779,-0.9253744376287525,98.14810563180045,31.136249976585404,0.2888174216941632,8,-0.34999990463256836,-0.6399998664855957,-0.5749998092651367,-0.6299996376037598,0.6000003814697266,4,0.03477694846491608,-1.1600036621093444,15.149999618530273,2.555567329292587,15.010000228881836,1.5517236843403368,15.100000381469727,0.03477694846491608
3499,2013-08-26,15.15999984741211,15.239999771118164,15.050000190734865,15.239999771118164,20085.0,-0.005249338904693812,3.7499940395297937,-0.5714305177111717,66.27221739741364,70.78603214875749,-0.2679131629182443,-0.47135949532782284,-0.5584455455702866,-0.3464329687369929,10.860829890122572,0.189999580383299,0.3866528596676986,0.3964997768402103,-0.15992756567362498,0.9529271193540456,0.11828610558329267,0.674713448097128,-0.7518370472716391,78.0487351017408,13.15467859482844,0.2782136712569175,8,-0.26999998092651367,-0.5399999618530273,-0.5974998474121094,-0.5499997138977051,0.4800004959106463,0,0.03166230215975796,1.4999999999999778,15.239999771118164,-1.1600036621093444,15.149999618530273,2.555567329292587,15.010000228881836,0.03166230215975796
3500,2013-08-27,15.029999732971193,15.239999771118164,14.949999809265135,15.199999809265135,46269.0,-0.00857520552436597,1.319999694824233,2.1250029802350365,64.73987547098051,69.89166737269552,-0.0857962426901171,-0.29920597895222123,-0.4256734072630888,-0.22214290036240847,10.840336364169092,0.2899999618530291,0.361771556680047,0.22999968528747772,-0.2931887290936359,0.7531880996685913,-0.0315945219030791,0.49159389247803453,-0.53765321284477,29.032267988273468,-37.16450123892515,0.2615942071905565,8,-0.1049995422363299,-0.40999984741211115,-0.4674997329711932,-0.4199995994567889,0.6900005340576136,1,0.033932151559727064,3.7499940395297937,15.15999984741211,1.4999999999999778,15.239999771118164,-1.1600036621093444,15.149999618530273,0.033932151559727064
3501,2013-08-28,15.050000190734865,15.050000190734865,14.880000114440918,15.029999732971193,85071.0,0.0013307024696611602,15.999618539004565,-0.11764969875125066,63.47305526003064,68.85654479541694,-0.06742456899252325,-0.2791763784479748,-0.43938847655897284,-0.24731606182367827,11.556068752762496,0.1700000762939471,0.33142212340388255,0.21550011634826838,-0.27553396888028736,0.7065342015768241,-0.03001692626600949,0.46101715896254625,-0.4818883226210833,45.94598077701331,-19.6459783659106,0.24551704261427756,8,-0.12500000000000178,-0.430000305175783,-0.48750019073486506,-0.44000005722046076,0.5500001907348615,2,0.035215928654769746,1.319999694824233,15.029999732971193,3.7499940395297937,15.15999984741211,1.4999999999999778,15.239999771118164,0.035215928654769746
3502,2013-08-29,15.050000190734865,15.140000343322756,14.859999656677244,15.100000381469727,69183.0,0.0,3.307699079338234,-2.4999523173754596,56.42858407935669,67.28324471613806,-0.010527747436739787,-0.24860516980612068,-0.4355525282251964,-0.2511042340094445,12.415473706468795,0.28000068664551137,0.33965907766934755,0.18800010681152557,-0.28544610220624556,0.6614463158292967,-0.048722997697359105,0.42472321132041024,-0.4136995094324618,48.718042768588155,-14.557287883127316,0.23672310450888553,8,-0.07000017166137873,-0.430000305175783,-0.48750019073486506,-0.47000026702881037,0.569999694824217,3,0.029900319173561618,15.999618539004565,15.050000190734865,1.319999694824233,15.029999732971193,3.7499940395297937,15.15999984741211,0.029900319173561618
3503,2013-08-30,14.800000190734865,15.039999961853027,14.720000267028807,14.90999984741211,184092.0,-0.0166112954705413,-1.370372463486551,2.1999847412691875,48.1707473087767,64.41043754760393,0.27462242514378765,0.02222395000604216,-0.1764830325140032,-0.006224927129581559,13.281408822066968,0.32999992370605824,0.3232961847158542,-0.0744998931884755,-0.5259522370891965,0.3769524507122455,-0.3002260651388369,0.15122627876188588,-0.10232957756270267,15.384615384616016,-44.37829001423806,0.22572617195036065,8,0.18499994277953924,-0.18000030517578303,-0.23750019073486506,-0.2950000762939471,0.6199998855590803,4,0.05608107520334027,3.307699079338234,15.050000190734865,15.999618539004565,15.050000190734865,1.319999694824233,15.029999732971193,0.05608107520334027
3504,2013-09-02,15.100000381469727,15.100000381469727,14.800000190734865,14.800000190734865,48901.0,0.02027028289652777,-1.0000000000000118,-2.7272829733924313,63.372092056171375,63.22666689712399,-0.01784862872804638,-0.24795953556365014,-0.441818940314878,-0.3117290419598433,14.477798886027028,0.3000001907348615,0.32158367814342803,0.1985002994537357,-0.2381024072833764,0.6351030061908478,-0.019801053914820343,0.41680165282229176,-0.38000011444091975,73.07701477646413,9.78363936168688,0.2183013533685562,9,-0.11500024795532227,-0.4550004005432129,-0.5375003814697266,-0.5950002670288086,0.31999969482421875,0,0.049006606120770124,-1.370372463486551,14.800000190734865,3.307699079338234,15.050000190734865,15.999618539004565,15.050000190734865,0.049006606120770124
3505,2013-09-03,15.289999961853027,15.289999961853027,15.020000457763672,15.06999969482422,89614.0,0.012582753349891451,1.454537967028918,0.7333337571883141,64.80446213033798,62.970037558600055,-0.1989882006230328,-0.4051767686846137,-0.6000345285097239,-0.5068222704118526,15.888249558480114,0.26999950408935547,0.327909866518846,0.3544998645782478,-0.09231194666765852,0.8013116758241541,0.13109395895529374,0.5779057702012018,-0.5699996948242205,100.0,34.47654232299547,0.22340590562295348,9,-0.2849998474121094,-0.5749998092651367,-0.8274998664855957,-0.809999942779541,-0.0900001525878924,1,0.02289080329254034,-1.0000000000000118,15.100000381469727,-1.370372463486551,14.800000190734865,3.307699079338234,15.050000190734865,0.02289080329254034
3506,2013-09-04,15.3100004196167,15.3100004196167,15.25,15.289999961853027,121194.0,0.0013080744155375967,4.999904634751097,0.09091106130818022,68.20809057367636,62.88345218200004,-0.19216679452465613,-0.38257251225537203,-0.5970346524306969,-0.5347258779220834,17.220852273052706,0.06000041961669922,0.30399789101751296,0.3350003242492683,-0.09656947096983082,0.7665701194683674,0.11921542663971962,0.550785221858817,-0.5216001892089857,100.0,29.234728702264903,0.21578489760954953,9,-0.2950000762939453,-0.5,-0.8350005149841309,-0.8300004005432129,-0.2700004577636719,2,0.02677987172925067,1.454537967028918,15.289999961853027,-1.0000000000000118,15.100000381469727,-1.370372463486551,14.800000190734865,0.02677987172925067
3507,2013-09-05,15.390000343322756,15.390000343322756,15.270000457763672,15.3100004196167,96149.0,0.005225337786637363,1.9999999999999112,3.9999046347511853,68.20809057367636,62.630801650046685,-0.26210563160630507,-0.4219886053575852,-0.6581108681785608,-0.6163361468582362,18.826697683285744,0.11999988555908381,0.27730391648170105,0.3755002498626734,-0.05616598135722839,0.8071664810825752,0.1596671342527216,0.5913333654726252,-0.5285760864257849,100.0,25.50892253318119,0.2158331156099513,9,-0.33500003814697443,-0.5,-0.9225003719329852,-0.9100003242492694,0.0,3,0.013645226345825545,4.999904634751097,15.3100004196167,1.454537967028918,15.289999961853027,-1.0000000000000118,15.100000381469727,0.013645226345825545
3508,2013-09-06,15.619999885559082,15.75,15.350000381469727,15.399999618530273,249195.0,0.014944739253116124,-1.500007450609907,2.750005960470101,67.2618993555888,62.74076631206615,-0.4833644755954314,-0.6249611728791766,-0.8629001481535923,-0.8474232920038638,19.593327828949263,0.39999961853027344,0.27796601287687395,0.5679997920989983,0.06480590245479334,1.0711936817432033,0.3164028472768958,0.8195967369211008,-0.6740034548339864,86.31577467984141,14.429646367671097,0.2515969448221027,9,-0.38499975204467773,-0.5349998474121094,-1.1424999237060547,-1.1399998664855957,-0.22999954223632635,4,0.0,1.9999999999999112,15.390000343322756,4.999904634751097,15.3100004196167,1.454537967028918,15.289999961853027,0.0
3509,2013-09-09,15.800000190734865,15.84000015258789,15.609999656677244,15.619999885559082,118332.0,0.011523707201956945,-1.2999961853172632,0.818182212261644,69.44443708584717,63.26349538038466,-0.6292007614524469,-0.7704284843609575,-1.0295858491455512,-1.0274755486550546,20.47192710662297,0.2300004959106463,0.26854370759235735,0.7010000705719008,0.10607780978053327,1.2959223313632684,0.40353894017621705,0.9984612009675846,-0.7092831175402861,95.1219540561414,23.72360912720883,0.2974611303956836,9,-0.5199999809265154,-0.6700000762939471,-1.3200001716613787,-1.3200001716613787,-0.1700000762939471,0,-0.024050639864153456,-1.500007450609907,15.619999885559082,1.9999999999999112,15.390000343322756,4.999904634751097,15.3100004196167,-0.024050639864153456
3510,2013-09-10,16.0,16.100000381469727,15.800000190734865,15.859999656677244,117105.0,0.012658215623466473,-1.3077002079749582,0.7777783664646315,75.91622644524116,64.64606995651917,-0.7567125413530427,-0.9099711194440925,-1.2098039738315975,-1.2278018935045871,22.104544408567246,0.3000001907348615,0.2533671503742152,0.8329998970031731,0.15401933099215448,1.5119804630141918,0.4935096139976647,1.1724901800086815,-0.7594263109267594,88.23525451873128,15.63386141777336,0.339490283005509,9,-0.5899996757507324,-0.7249999046325684,-1.502500057220459,-1.559999942779541,-0.3599996566772443,1,-0.03624999523162842,-1.2999961853172632,15.800000190734865,-1.500007450609907,15.619999885559082,1.9999999999999112,15.390000343322756,-0.03624999523162842
3511,2013-09-11,15.899999618530273,16.0,15.869999885559082,16.0,94051.0,-0.00625002384185791,1.5999923706345724,-0.7142866874203764,70.05346693607532,66.15994582948791,-0.5849764695928563,-0.759105552749741,-1.0952893547462637,-1.1295112204944324,24.021524504561526,0.13000011444091797,0.25132721413361203,0.6759995460510257,-0.04896562257443371,1.4009647146764852,0.313516961738296,1.0384821303637555,-0.4875405909777353,75.90352032245686,5.1191257210168,0.36248258431272934,9,-0.48999929428100586,-0.6249995231628418,-1.3974997997283936,-1.4599995613098145,-0.09999942779540838,2,-0.04402514629304399,-1.3077002079749582,16.0,-1.2999961853172632,15.800000190734865,-1.500007450609907,15.619999885559082,-0.04402514629304399
3512,2013-09-12,15.699999809265135,15.890000343322756,15.56999969482422,15.850000381469727,91605.0,-0.012578604658081471,1.7826083350955109,1.5000000000000178,61.61615967008654,67.65388053630011,-0.31634494953425474,-0.5046452886331867,-0.8844119731889588,-0.9274516433168554,25.513733454739253,0.3299999237060529,0.2592307999077157,0.42499976158141983,-0.2821217433275507,1.1321212664903904,0.07143900912693546,0.7785605140359042,-0.1500325109291598,46.66659037272112,-19.803180983022443,0.3535607524544852,9,-0.24999952316284002,-0.4249997138977033,-1.1849999427795392,-1.259999752044676,0.25,3,-0.04203820735224584,1.5999923706345724,15.899999618530273,-1.3077002079749582,16.0,-1.2999961853172632,15.800000190734865,-0.04203820735224584
3513,2013-09-13,15.699999809265135,15.800000190734865,15.56999969482422,15.68000030517578,42766.0,0.0,1.0909110613081119,-0.13332951865061798,64.2105210322768,67.74703931142294,-0.19585005929739907,-0.45388291406163717,-0.8726653864850373,-0.9280853807347587,27.128915732133834,0.23000049591064453,0.2725864487217109,0.3779997825622541,-0.3096841918681097,1.0656837569926196,0.034157795347072195,0.721841769777436,0.4000005722045916,24.5282917016041,-38.8047629892184,0.34384198721518255,9,-0.13999938964843572,-0.3899993896484357,-1.1724998950958234,-1.259999752044676,0.22000026702881037,4,-0.019745189153406062,1.7826083350955109,15.699999809265135,1.5999923706345724,15.899999618530273,-1.3077002079749582,16.0,-0.019745189153406062
3514,2013-09-16,15.779999732971193,15.81999969482422,15.699999809265135,15.699999809265135,39264.0,0.005095536603691331,-1.9999999999999556,4.000095369796563,70.27026609054437,68.35435086255698,-0.1891381361323088,-0.5013034740120883,-0.9432930884655146,-1.0093779907977698,27.915497467063478,0.11999988555908558,0.30866674381594095,0.4209997177124034,-0.28225267279351307,1.12425210821832,0.06937352245944517,0.7726259129653616,0.3094006347656215,39.62259737362046,-26.8905894842946,0.35162619525295813,9,-0.1049995422363299,-0.4649996757507342,-1.1549997329711932,-1.3399996757507342,0.18000030517577947,0,-0.0247147906367553,1.0909110613081119,15.699999809265135,1.7826083350955109,15.699999809265135,1.5999923706345724,15.899999618530273,-0.0247147906367553
3515,2013-09-17,15.760000228881836,15.890000343322756,15.6899995803833,15.75,47325.0,-0.0012673957178572781,-2.0769095337304773,0.1250029802350754,69.18919615540247,68.46336259385988,-0.10667602774298679,-0.4525243697468646,-0.9178290705687608,-0.9832960286499812,28.32247465593985,0.2000007629394549,0.38447096952149806,0.3680002212524407,-0.3459390380933023,1.0819394805981855,0.011030591579569204,0.7249698509253122,0.3190121253967284,44.186139351679124,-23.898883491531727,0.3569696296728721,9,-0.07499980926513672,-0.44500017166137695,-1.0925002098083496,-1.320000171661377,0.28999900817871094,1,-0.008248738106150455,-1.9999999999999556,15.779999732971193,1.0909110613081119,15.699999809265135,1.7826083350955109,15.699999809265135,-0.008248738106150455
3516,2013-09-18,15.93000030517578,15.9399995803833,15.779999732971193,15.81999969482422,73321.0,0.010786806714786712,1.4615520049297672,10.999809269501839,71.78218639805135,68.86048435212378,-0.2005726833075876,-0.5797926657596566,-1.0802765508789172,-1.1386587902563985,28.797030510383426,0.17999935150146484,0.41668781500571406,0.49200029373168697,-0.23670721323125044,1.2207078006946244,0.12764654025021827,0.8563540472131557,0.13883179591369732,97.29749235127137,25.657138207830243,0.36435375348146826,9,-0.2049999237060529,-0.6150002479553205,-1.2425003051757795,-1.4900002479553205,0.1199989318847674,2,-0.018204642579874974,-2.0769095337304773,15.760000228881836,-1.9999999999999556,15.779999732971193,1.0909110613081119,15.699999809265135,-0.018204642579874974
3517,2013-09-19,15.869999885559082,16.059999465942386,15.869999885559082,16.0,208753.0,-0.003766504611880217,-1.9230678942156583,-1.1818126647246878,79.23496555828505,70.19082504131225,-0.07300078757348238,-0.4881116674555166,-1.0235811521418032,-1.0631036590177274,29.069431811756324,0.18999958038330433,0.433483621029799,0.3959998607635491,-0.34385491041015825,1.1358546319372564,0.02607247517669542,0.7659272463504028,-0.3000001907348615,61.22455731974515,-16.807550123403267,0.3699273855868538,9,-0.034999847412109375,-0.5199995040893555,-1.1749999523162842,-1.429999828338623,0.9000005722045898,3,-0.004410818861310339,1.4615520049297672,15.93000030517578,-2.0769095337304773,15.760000228881836,-1.9999999999999556,15.779999732971193,-0.004410818861310339
3518,2013-09-20,15.770000457763672,15.899999618530273,15.56999969482422,15.899999618530273,228316.0,-0.006301161217172058,4.076954678169493,0.999992664050178,70.55216016120025,70.31390538301815,0.05645018234582544,-0.36508831846937895,-0.9252154718667605,-0.9481327720318546,28.758684814654178,0.3299999237060529,0.443722057958027,0.2695003986358646,-0.4730264738517107,1.0120272711234382,-0.10176303760792216,0.6407638348796514,0.2899990081787145,40.81650129816493,-36.27916186230765,0.3712634362437869,9,0.06499958038330078,-0.4200000762939453,-1.075000524520874,-1.330000400543213,1.8299999237060547,4,0.011414035908467568,-1.9230678942156583,15.869999885559082,1.4615520049297672,15.93000030517578,-2.0769095337304773,15.760000228881836,0.011414035908467568
3519,2013-09-23,15.640000343322756,15.699999809265135,15.510000228881836,15.6899995803833,134284.0,-0.008243507334644185,4.428583106267255,0.3846119987675377,61.1465111306571,68.67282590361992,0.18033129615266574,-0.20794543793069487,-0.804196237604808,-0.8012104081541569,28.339014405460393,0.26000022888183594,0.44775401092332423,0.11550025939941655,-0.6115549624296914,0.8425554812285228,-0.24802735151513744,0.47902787031397054,0.4199991226196307,23.63641723135841,-48.473337239358145,0.36352761091455316,9,0.14499950408935547,-0.23500013351440607,-0.93750047683716,-1.2000002861022967,1.9999990463256818,0,0.017902795832784646,4.076954678169493,15.770000457763672,-1.9230678942156583,15.869999885559082,1.4615520049297672,15.93000030517578,0.017902795832784646
3520,2013-09-24,15.539999961853027,15.600000381469727,15.369999885559082,15.59000015258789,89932.0,-0.006393886142874838,5.571381861282544,1.0000190737774064,56.96968470941825,67.21907232288024,0.2326883223756333,-0.07144088987437058,-0.7003392440219365,-0.6891682739475051,28.2156996311979,0.27000045776367365,0.43656533322182867,-0.010000133514404652,-0.698797528139135,0.6787972611103257,-0.3543988308267707,0.3343985637979614,0.4979995346069366,24.637707199692485,-42.128832566934705,0.34439869731236533,9,0.17499971389770685,-0.12999963760375977,-0.8250000476837158,-1.0999999046325684,2.4600000381469727,1,0.02702703200289225,4.428583106267255,15.640000343322756,4.076954678169493,15.770000457763672,-1.9230678942156583,15.869999885559082,0.02702703200289225
3521,2013-09-25,15.579999923706055,15.640000343322756,15.369999885559082,15.529999732971193,77273.0,0.0025740001255609712,2.1764567286924748,-0.9999999999999645,55.90060934470707,66.58401117561586,0.15927198545041854,-0.07346534411242978,-0.7375501779268667,-0.7154942643050948,28.488280814159424,0.27000045776367365,0.4046125627190129,0.0034998416900631213,-0.6438354071276322,0.6508350905077602,-0.32016778271878543,0.3271674660989117,0.41791959609985696,30.434806645869948,-30.80075251348825,0.32366762440884833,9,0.1349997520446795,-0.1699995994567871,-0.8224999904632568,-1.1399998664855957,2.1399993896484375,2,0.03016683669165854,5.571381861282544,15.539999961853027,4.428583106267255,15.640000343322756,4.076954678169493,15.770000457763672,0.03016683669165854
3522,2013-09-26,15.5,15.649999618530273,15.460000038146973,15.5600004196167,86271.0,-0.005134783318216152,-1.7142730635349896,-1.2000038146827563,45.89041498548914,64.5484438370839,0.2323528387477598,0.04424443518033527,-0.6353234346794618,-0.6341221054397028,28.48678402603597,0.18999958038330078,0.33438058069991605,-0.09900007247924769,-0.698820927547672,0.5008207825891766,-0.39891050001345896,0.20091035505496357,0.4602443417511015,24.52833583747942,-32.149459019906345,0.299910427534212,9,0.2149996757507342,-0.08999967575073242,-0.7774999141693115,-1.059999942779541,2.5,3,0.03548382174584175,2.1764567286924748,15.579999923706055,5.571381861282544,15.539999961853027,4.428583106267255,15.640000343322756,0.03548382174584175
3523,2013-09-27,15.630000114440918,15.649999618530273,15.5,15.5,48058.0,0.008387104157478564,-1.307684407438653,-2.166653421282683,43.97162784783409,61.626372921227194,0.10211783409715558,-0.021487607429138578,-0.7372593011790336,-0.7675686021117514,29.18308394620282,0.14999961853027344,0.28542024880409045,-0.010499954223632812,-0.47776393331394473,0.4567640248666809,-0.24413194376878877,0.22313203532152315,0.29482955993866256,78.78796636129857,25.858868190118997,0.23363198954515654,9,0.08499956130981623,-0.2199997901916504,-0.9000000953674316,-1.190000057220459,2.3299989700317383,4,0.07293668170030787,-1.7142730635349896,15.5,2.1764567286924748,15.579999923706055,5.571381861282544,15.539999961853027,0.07293668170030787
3524,2013-09-30,15.84000015258789,15.84000015258789,15.399999618530273,15.489999771118164,135449.0,0.013435702918066506,1.5142860256892332,2.6923082566115246,44.36620285860505,58.86826255491636,-0.11004891196153466,-0.1825664698806868,-0.9119853151638466,-0.9854173790096201,29.933424859138224,0.4400005340576172,0.2727326263174241,0.16250009536743093,-0.23680841556843646,0.5618086063032983,-0.037154160100502764,0.3621543508353646,0.05153973446246063,100.0,49.40795726378154,0.19965425546793342,9,-0.12500047683715643,-0.42999982833862305,-1.0950002670288086,-1.4000000953674316,2.280000686645508,0,0.11111112449038019,-1.307684407438653,15.630000114440918,-1.7142730635349896,15.5,2.1764567286924748,15.579999923706055,0.11111112449038019
3525,2013-10-01,15.640000343322756,15.989999771118164,15.520000457763672,15.81999969482422,230543.0,-0.012626250463290578,-1.238096643740572,-0.5142833009084419,41.44738947256153,55.49772956319528,0.07949899357789114,0.04743072841239737,-0.6747620320315058,-0.7870044154121985,30.26013293635541,0.4699993133544922,0.24978136771089154,-0.054999732971189985,-0.4111485794662304,0.30114911352385043,-0.23307415621871108,0.12307469027633111,-0.27000045776367365,43.548468967893754,-3.6831395499516333,0.1780744232475205,10,0.07499933242797852,-0.2300000190734881,-0.8850004673004168,-1.2000002861022967,2.5899991989135724,1,0.1278771740679372,1.5142860256892332,15.84000015258789,-1.307684407438653,15.630000114440918,-1.7142730635349896,15.5,0.1278771740679372
3526,2013-10-02,15.720000267028807,15.720000267028807,15.5,15.600000381469727,79297.0,0.005115084523652502,2.6666746139602946,-0.6666684327365684,50.7143022576202,52.328766974232515,-0.03734982720533431,-0.0002931517579565224,-0.7197099552148618,-0.8708565156039754,30.506829115129246,0.22000026702880682,0.20828012862171263,0.004500198364256747,-0.30209220523410885,0.31109260196262056,-0.14879600343492605,0.15779640016343954,-0.3376003837585433,54.23738402353444,6.647855543866875,0.15329620179918194,10,-0.04000043869018377,-0.30999994277953924,-0.9475002288818342,-1.2800002098083478,2.779999732971193,2,0.14503814848866603,-1.238096643740572,15.640000343322756,1.5142860256892332,15.84000015258789,-1.307684407438653,15.630000114440918,0.14503814848866603
3527,2013-10-03,15.600000381469727,15.699999809265135,15.510000228881836,15.68000030517578,59602.0,-0.00763358037663453,2.166687859617955,-0.6666666666666617,46.71054406510088,49.67969851911037,0.045061646840647285,0.14360898043154613,-0.563395523919862,-0.7541683373879753,30.517306075806317,0.21000003814697088,0.16569045375776525,-0.12599968910217285,-0.3980986997112055,0.14609932150685978,-0.26204919440668917,0.010049816202343465,-0.20544850044250573,33.89842562958653,-15.922126835502596,0.1360495053045162,10,0.07999944686889648,-0.19000005722045898,-0.8275003433227539,-1.1600003242492676,2.7899990081787145,3,0.1358973641053869,2.6666746139602946,15.720000267028807,-1.238096643740572,15.640000343322756,1.5142860256892332,15.84000015258789,0.1358973641053869
3528,2013-10-04,15.619999885559082,15.630000114440918,15.550000190734865,15.600000381469727,38917.0,0.0012820194615579261,2.999999999999911,-0.24999403952984367,44.52054973479989,47.83236947512623,0.0017287353603769873,0.13028948603984425,-0.543520327794111,-0.7770775387306497,29.575443303592603,0.07999992370605291,0.09689435052718842,-0.10600018501281738,-0.37809919562185,0.16609882559621525,-0.2420496903173337,0.030049320291698933,-0.21353904673004287,37.288171208741474,-13.25136680481451,0.1360495053045162,10,0.059999942779541016,-0.20999956130981445,-0.8199999332427979,-1.179999828338623,2.660000801086426,4,0.15236876644546338,2.166687859617955,15.600000381469727,2.6666746139602946,15.720000267028807,-1.238096643740572,15.640000343322756,0.15236876644546338
3529,2013-10-07,15.420000076293945,15.56999969482422,15.34000015258789,15.56999969482422,50979.0,-0.012804085194010772,2.0666683620919364,-7.500166897143764,39.63413783157633,45.90619759981046,0.1868935212074181,0.316592842725699,-0.3112728951135253,-0.578146188889459,27.99794832024345,0.2799997329711914,0.010989540870506076,-0.2869999885559089,-0.5887910854716836,0.01479110835986397,-0.43789553701379624,-0.13610444009802158,0.5699996948242188,12.307687793255024,-37.42299566970013,0.15089554845788672,10,0.24499988555908203,0.03000020980834961,-0.6175000667572021,-0.9800000190734863,2.4599990844726562,0,0.16472107623939625,2.999999999999911,15.619999885559082,2.166687859617955,15.600000381469727,2.6666746139602946,15.720000267028807,0.16472107623939625
3530,2013-10-08,15.420000076293945,15.550000190734865,15.300000190734865,15.380000114440918,81702.0,0.0,-1.5000023841881092,-0.26666709052299314,32.65304533653037,43.32313493223528,0.18783422436427522,0.28555323949955813,-0.2815841999680089,-0.5828979476489344,25.74285659521609,0.25,-0.04734950466417054,-0.2579999923706051,-0.55262549961021,0.03662551486899979,-0.40531274599040756,-0.11068723875080266,0.5569997024536129,28.57139613353236,-14.51688874240682,0.14731275361980267,10,0.22499990463256836,0.1400003433227539,-0.6050000190734863,-0.9800000190734863,2.3799991607666016,1,0.17509732487552454,2.0666683620919364,15.420000076293945,2.999999999999911,15.619999885559082,2.166687859617955,15.600000381469727,0.17509732487552454
3531,2013-10-09,15.199999809265135,15.399999618530273,15.079999923706055,15.399999618530273,112285.0,-0.01426720271986437,2.2,-5.000000000000044,29.44783983879958,41.49618213815866,0.38919038102217307,0.47476378597686875,-0.035773801586659104,-0.37105268692702786,23.18378310070924,0.3400001525878906,-0.08475402137838728,-0.4430002689361583,-0.7885038255935317,-0.09749671227878487,-0.615752047264845,-0.2702484906074716,0.749919985961915,19.35482382401914,-20.553707352774833,0.17275177832868685,10,0.33500003814697443,0.3900003433227557,-0.33999967575073065,-0.759999752044676,2.6999998092651385,2,0.19934209019688676,-1.5000023841881092,15.420000076293945,2.0666683620919364,15.420000076293945,2.999999999999911,15.619999885559082,0.19934209019688676
3532,2013-10-10,15.039999961853027,15.31999969482422,14.779999732971193,15.18000030517578,282702.0,-0.01052630588288428,1.5714337615036986,0.7000023841880496,28.402346829427046,39.76626202500232,0.5331428797022184,0.6142771841145453,0.14419579394690807,-0.21926300796779508,22.377275134126798,0.5399999618530273,-0.11356739721086839,-0.5700001239776604,-1.0066381271081077,-0.1333621208472131,-0.7883191255428841,-0.35168112241243676,0.857724641082763,30.588248493756097,-8.825163727934097,0.21831900156522321,10,0.3449997901916504,0.40000009536743164,-0.12749958038330078,-0.4549999237060547,2.7200002670288086,3,0.23005319460922902,2.2,15.199999809265135,-1.5000023841881092,15.420000076293945,2.0666683620919364,15.420000076293945,0.23005319460922902
3533,2013-10-11,15.390000343322756,15.489999771118164,14.989999771118164,15.079999923706055,146788.0,0.02327130201844807,-1.040813307824205,-2.2142832814490774,43.45549685936546,39.66507246953125,0.16261953525318162,0.25282405437815925,-0.1829679736469032,-0.5716895619595306,21.279422839176604,0.5,-0.13631004466468788,-0.20449976921081436,-0.6496125273638516,0.24061298894222105,-0.42705614828733296,0.018056609865704232,0.41830627001586684,77.21527086162668,34.327058730794846,0.22255637907651776,10,-0.005000591278077948,0.0499997138977033,-0.4175000190734881,-0.7050004005432147,2.4800004959106428,4,0.19493170756343048,1.5714337615036986,15.039999961853027,2.2,15.199999809265135,-1.5000023841881092,15.420000076293945,0.19493170756343048
3534,2013-10-14,15.390000343322756,15.470000267028807,15.220000267028807,15.329999923706055,81905.0,0.0,1.2727245141685855,0.19354947871002343,45.8563629063787,40.15495840662205,0.10289470454171123,0.2341111944319305,-0.15998290485280364,-0.568871207603971,20.070237336157188,0.25,-0.13461041954949593,-0.18499979972839142,-0.6300664572348484,0.2600668577780674,-0.4075331284816208,0.037533529024837975,0.336041719586472,79.22081139058018,32.618535415910834,0.22253332875322923,10,-0.14000034332275568,0.0499997138977033,-0.2300002574920672,-0.5400004386901873,2.2899999618530256,0,0.1877842936226206,-1.040813307824205,15.390000343322756,1.5714337615036986,15.039999961853027,2.2,15.199999809265135,0.1877842936226206
3535,2013-10-15,15.630000114440918,15.630000114440918,15.380000114440918,15.5,137362.0,0.0155945266903319,2.8461504603308514,2.1666534212826187,51.24378628767668,40.213789965517215,-0.15496947220643875,-0.016998757744508097,-0.37534675800060135,-0.8052671102554427,18.417989490824088,0.25,-0.13395803315196808,0.06149997711181676,-0.37592202298989363,0.49892197721352716,-0.15721102293903755,0.28021097716267107,0.020358562073267805,100.0,49.23132297504188,0.2187110000508549,10,-0.3900003433227539,-0.19000005722045898,-0.4249999523162842,-0.7350001335144043,1.9600000381469727,1,0.14395387267123927,1.2727245141685855,15.390000343322756,-1.040813307824205,15.390000343322756,1.5714337615036986,15.039999961853027,0.14395387267123927
3536,2013-10-16,15.640000343322756,15.640000343322756,15.470000267028807,15.600000381469727,60674.0,0.0006398099045821226,7.5000119209397464,0.30769174338848887,53.60825705166119,40.980202519579464,-0.19837201967034623,-0.05253238233370716,-0.35718553904470696,-0.8157201797379852,16.559349842226595,0.17000007629394887,-0.15092754867535518,0.08600020408630549,-0.3189898382947014,0.4909902464673124,-0.11649481710419707,0.28849522527680804,-0.8600006103515625,100.0,44.01551495312131,0.20249502119050303,10,-0.43000030517578125,-0.22000074386596502,-0.2975001335144061,-0.615000247955324,2.0299997329711896,2,0.13810734311524286,2.8461504603308514,15.630000114440918,1.2727245141685855,15.390000343322756,-1.040813307824205,15.390000343322756,0.13810734311524286
3537,2013-10-17,15.800000190734865,15.979999542236328,15.520000457763672,15.649999618530273,270731.0,0.01023016904730567,-1.2439040275403277,3.7500178814103635,54.31472425247888,42.06844413265491,-0.36544931281639315,-0.22982875780540546,-0.48916312959235775,-0.9702972661942013,14.708202515491472,0.45999908447265625,-0.1441951956072618,0.2495000362396258,-0.14506718205601032,0.6440672545352619,0.052216427091808626,0.446783645387443,-1.002800445556641,81.81824311957556,27.531924014988206,0.1972836091478179,10,-0.4200005531311053,-0.3800005912780744,-0.45749998092651545,-0.7750000953674334,1.9900007247924787,3,0.13291135458509995,7.5000119209397464,15.640000343322756,2.8461504603308514,15.630000114440918,1.2727245141685855,15.390000343322756,0.13291135458509995
3538,2013-10-18,15.949999809265135,15.949999809265135,15.75,15.850000381469727,95164.0,0.009493646627816377,3.0000190735955745,0.666660308862124,52.879573832160176,43.5401592438309,-0.5182111320981786,-0.38541213375176575,-0.6175239470623577,-1.1142661654203447,14.23501550234192,0.19999980926513494,-0.15771232325687734,0.3904996871948221,-0.03234661536082406,0.8133459897504682,0.1790765359169999,0.6019228384726443,-1.1054880722045866,96.05266294984274,45.58462445161127,0.21142315127782296,10,-0.5700001716613752,-0.5300002098083443,-0.5874996185302717,-0.9249997138977033,1.9299993515014666,4,0.11347965148973205,-1.2439040275403277,15.800000190734865,7.5000119209397464,15.640000343322756,2.8461504603308514,15.630000114440918,0.11347965148973205
3539,2013-10-21,15.920000076293945,16.030000686645508,15.81999969482422,15.949999809265135,113152.0,-0.001880861023820346,1.2105194472747527,-0.2999990463202142,58.045974806538254,46.36159585160955,-0.45799025869199106,-0.35137516028876803,-0.5654654807570338,-1.074995833234457,14.088911646503046,0.2100009918212873,-0.15592868794081483,0.34649996757507395,-0.10512986871473018,0.7981298038648781,0.12068504943017189,0.572314885719976,-1.0300688270263656,83.07684407438654,30.4226473187519,0.2258149181449018,10,-0.5149998664855957,-0.5000004768371547,-0.4849996566772461,-0.8949999809265137,1.8600006103515625,0,0.12248748452226121,3.0000190735955745,15.949999809265135,-1.2439040275403277,15.800000190734865,7.5000119209397464,15.640000343322756,0.12248748452226121
3540,2013-10-22,15.960000038146973,16.0,15.869999885559082,15.869999885559082,156265.0,0.002512560405862674,-1.8888865341414827,-3.0000317894270143,57.05882154946383,49.42948270835003,-0.4619106616266837,-0.37765922808344854,-0.5753947824224923,-1.1041211104121516,14.527765260948897,0.13000011444091797,-0.1506231685803865,0.3654999256134026,-0.11753763428230357,0.8485374855091088,0.12398114566554952,0.6070187055612557,-1.0016646226367172,87.49989356321413,33.59824691933511,0.2415187799478533,10,-0.554999828338623,-0.540000438690182,-0.4649999141693115,-0.934999942779541,2.2799997329711914,1,0.10776944003243938,1.2105194472747527,15.920000076293945,3.0000190735955745,15.949999809265135,-1.2439040275403277,15.800000190734865,0.10776944003243938
3541,2013-10-23,16.049999237060547,16.049999237060547,15.880000114440918,15.949999809265135,93644.0,0.005639047537497666,2.4000019073595467,1.111102869495209,63.47303440084064,53.32622577184043,-0.4678579016289941,-0.45391429256639526,-0.637526077564619,-1.1806958257332045,14.914221871401868,0.1699991226196289,-0.11517402700203583,0.4319991588592522,-0.09205775438658392,0.9560560721050866,0.16997070223633415,0.6940276154821703,-1.0273639052821757,100.0,41.76832796642536,0.2620284566229174,10,-0.5299997329711914,-0.6299996376037562,-0.5499989986419678,-1.0249991416931152,2.25,2,0.0959502173664517,-1.8888865341414827,15.960000038146973,1.2105194472747527,15.920000076293945,3.0000190735955745,15.949999809265135,0.0959502173664517
3542,2013-10-24,16.049999237060547,16.280000686645508,15.93000030517578,16.059999465942386,118988.0,0.0,-1.8000244142487403,-0.10000286103935396,63.03029392266218,55.501203223317845,-0.34589776890145174,-0.4327862171006398,-0.6065045667584457,-1.161706221129819,15.531168708713333,0.35000038146972834,-0.06553134448581233,0.40449919700622594,-0.15030634053012548,0.9593047345425791,0.12709642823804934,0.6819019657744025,-0.9451747928596017,56.603556300900046,-4.100635737075272,0.27740276876817627,10,-0.29999876022338867,-0.5199990272521973,-0.5299990177154541,-1.0249991416931152,2.3700008392333984,3,0.10093463652588253,2.4000019073595467,16.049999237060547,-1.8888865341414827,15.960000038146973,1.2105194472747527,15.920000076293945,0.10093463652588253
3543,2013-10-25,16.770000457763672,16.889999389648438,15.899999618530273,16.0,228913.0,0.04485989127280421,-1.0412340726757905,-76.99828342549239,81.10599847939497,59.41782939809742,-0.949399427416429,-1.1204484138498998,-1.2890572344414526,-1.858497954181118,16.652080620357403,0.9899997711181641,0.03468234584566332,1.0675004005432136,0.31897560168807715,1.81602519939835,0.6932380011156454,1.4417627999707818,-1.5476583893182703,88.78514335422503,21.05201045992979,0.37426239942756795,10,-0.6350007057189941,-0.9350008964538574,-1.1775002479553223,-1.7450003623962402,1.4399986267089844,4,0.06082292366852404,-1.8000244142487403,16.049999237060547,2.4000019073595467,16.049999237060547,-1.8888865341414827,15.960000038146973,0.06082292366852404
3544,2013-10-28,17.600000381469727,17.649999618530273,16.780000686645508,16.790000915527347,328160.0,0.04949313661597454,-1.096383161097438,1.051946732986208,86.3333384195964,63.31666852386628,-1.60134151991301,-1.9097466304828075,-2.080218434757228,-2.6661341970671515,17.544207958624593,0.8799991607666016,0.18305664785587616,1.8095003128051754,0.6773764872457271,2.9416241383646256,1.2434384000254504,2.3755622255849005,-2.177539434479961,97.19105367633468,23.491980224332224,0.5660619127797248,10,-1.0400004386901855,-1.3850007057189941,-2.007500171661377,-2.575000286102295,0.43000030517578125,0,0.015909021206140128,-1.0412340726757905,16.770000457763672,-1.8000244142487403,16.049999237060547,2.4000019073595467,16.049999237060547,0.015909021206140128
3545,2013-10-29,17.639999389648438,17.700000762939453,17.510000228881836,17.559999465942386,116569.0,0.00227267086998606,-1.111135836220873,0.0987654030277374,93.26242321988335,67.72268698700208,-1.4820964019917042,-1.8890824632397347,-2.082047446028314,-2.682990556583775,18.042057800734074,0.1900005340576172,0.29016259408457046,1.7494993686676032,0.35129800867733607,3.1477007286578704,1.0503986886724697,2.448600048662737,-1.9056830286430007,96.70322242244718,15.463654585944482,0.6991006799951338,10,-1.029998779296875,-1.3999991416931152,-2.044999361038208,-2.614999294281006,0.09000015258789062,1,0.007936581737028048,-1.096383161097438,17.600000381469727,-1.0412340726757905,16.770000457763672,-1.8000244142487403,16.049999237060547,0.007936581737028048
3546,2013-10-30,18.0,18.100000381469727,17.5,17.600000381469727,196782.0,0.020408198571867153,1.0,5.000000000000222,99.00663119544996,72.68845442510997,-1.6451288318997825,-2.181352217675599,-2.3960064204592797,-3.0159234625831033,18.809036560791633,0.6000003814697266,0.4129631637944904,1.995499992370604,0.3129522055531808,3.678047779188029,1.1542260989618924,2.8367738857793157,-1.9511741346851217,95.45452969133909,7.485373875159155,0.8412738934087123,10,-1.0749998092651367,-1.559999942779541,-2.4375,-2.9749999046325684,0.10000038146972656,2,0.013333320617675781,-1.111135836220873,17.639999389648438,-1.096383161097438,17.600000381469727,-1.0412340726757905,16.770000457763672,0.013333320617675781
3547,2013-10-31,17.719999313354492,17.989999771118164,17.700000762939453,17.989999771118164,126609.0,-0.015555593702528236,1.148137159326919,-0.6750017881410486,89.49151051999827,76.75644739042531,-1.1891909759739114,-1.828111291499562,-2.0767817408187526,-2.709889130181816,19.617463806084213,0.2999992370605469,0.5117472838835706,1.609499359130858,-0.2259235324929989,3.444922250754713,0.6917879133189295,2.5272108049427864,-1.3019620351317407,82.72723016661551,-6.3294888836813215,0.9177114458119279,10,-0.7599992752075195,-1.2799992561340332,-2.157499313354492,-2.6949992179870605,0.10000038146972656,3,0.03273137393797443,1.0,18.0,-1.111135836220873,17.639999389648438,-1.096383161097438,17.600000381469727,0.03273137393797443
3548,2013-11-01,18.0,18.09000015258789,17.700000762939453,17.719999313354492,87298.0,0.015801393763852367,-1.4375130386061954,-1.0370378219528391,90.40246526249221,80.35161299664243,-1.282708978619599,-2.0244613408121186,-2.3163975060792357,-2.962442692222748,20.503029472494195,0.3899993896484375,0.6237413331100701,1.7705000400543227,-0.2320295043023819,3.7730295844110255,0.7692352678759704,2.771764812232675,-1.2792093631927912,92.42421177354565,2.0356045380798378,1.0012647721783514,11,-1.0149998664855957,-1.559999942779541,-2.4375,-2.9749999046325684,-0.3600006103515625,4,0.023333337571885826,1.148137159326919,17.719999313354492,1.0,18.0,-1.111135836220873,17.639999389648438,0.023333337571885826
3549,2013-11-04,17.959999084472656,18.149999618530273,17.770000457763672,18.0,121854.0,-0.0022222730848524552,1.2352881778096916,-0.14286006226115625,88.44880707367874,83.83938916599963,-1.0313613503515882,-1.8808452016917911,-2.2330648024774664,-2.898142033532224,22.552808851108516,0.37999916076660156,0.7344356190348371,1.603499174118042,-0.502374773545629,3.709373121781713,0.5505622002862047,2.6564361479498775,-0.9909506936261927,70.76913145161053,-17.643461407824887,1.0529369738318357,11,-0.9449992179870605,-1.4949994087219238,-2.3974990844726562,-2.9349989891052246,-0.3099994659423828,0,0.01391982253585633,-1.4375130386061954,18.0,1.148137159326919,17.719999313354492,1.0,18.0,0.01391982253585633
3550,2013-11-05,18.1200008392334,18.1200008392334,17.920000076293945,18.07999992370605,193812.0,0.008908784126780533,8.999809269502194,-1.0000000000000888,88.99367966471488,86.67501641754122,-0.9529591971664289,-1.9269963908665133,-2.3427911937602914,-3.03410399276086,24.90576693469329,0.20000076293945312,0.8550154400837364,1.6285008907318108,-0.568782241605053,3.825784023068673,0.5298593245633789,2.7271424569002427,-0.9147622028501736,95.384800476544,8.08937422967196,1.0986415661684312,11,-1.095001220703125,-1.655001163482666,-2.5575008392333984,-3.095000743865967,-0.6100006103515625,1,-0.004966895608140454,1.2352881778096916,17.959999084472656,-1.4375130386061954,18.0,1.148137159326919,17.719999313354492,-0.004966895608140454
3551,2013-11-06,18.229999542236328,18.25,18.11000061035156,18.1200008392334,97621.0,0.006070568317235514,-1.1538506683098684,2.7499046347508527,88.81785594042742,89.54030108618178,-0.8059602074194459,-1.8955415156249487,-2.4008445428403533,-3.1175824854244283,27.95281644628823,0.13999938964844105,0.9846604357291433,1.586999607086181,-0.6527661624354977,3.8267653766078613,0.46711672232533985,2.7068824918470202,-0.835808709423695,96.36354808952761,8.029320215596911,1.11988288476084,11,-1.1549997329711914,-1.7149996757507324,-2.667499542236328,-3.184999465942383,-0.3299999237060547,2,-0.027427318297050474,8.999809269502194,18.1200008392334,1.2352881778096916,17.959999084472656,-1.4375130386061954,18.0,-0.027427318297050474
3552,2013-11-07,18.5,18.5,18.13999938964844,18.21999931335449,109420.0,0.014810776990867192,1.5714266251592037,2.545490801269301,89.23073762975466,90.4430498806662,-0.773189508791642,-1.9953387676074072,-2.6146912171020134,-3.3605008256249,30.16449436372095,0.36000061035155895,1.136953394105543,1.6840000629425056,-0.5688987083151424,3.9368988342001536,0.5575506773136816,2.8104494485713296,-0.9346473337498935,100.0,12.119870050111388,1.1264493856288238,11,-0.8599996566772461,-1.8600001335144043,-2.9549999237060547,-3.4549999237060547,-0.37999916076660156,3,-0.021621601001636348,-1.1538506683098684,18.229999542236328,8.999809269502194,18.1200008392334,1.2352881778096916,17.959999084472656,-0.021621601001636348
3553,2013-11-08,18.38999938964844,18.38999938964844,18.040000915527344,18.280000686645508,82197.0,-0.005945978937922147,5.363683653829135,0.39285154733279154,87.08703514157045,90.52679396088553,-0.45731768962143704,-1.7381793556855776,-2.4405977903050733,-3.2197910157060523,33.04081998258784,0.45999908447265625,1.28466233699082,1.423999500274661,-0.8286188999461963,3.6766179004955184,0.29769030016423415,2.5503087003850897,-0.6377172566483544,84.93141379040104,-3.4093924540004537,1.1263092001104282,11,-0.38999938964844105,-1.7499995231628453,-2.8449993133544957,-3.3449993133544957,-0.25,4,-0.030995090469936093,1.5714266251592037,18.5,-1.1538506683098684,18.229999542236328,8.999809269502194,18.1200008392334,-0.030995090469936093
3554,2013-11-11,18.280000686645508,18.3700008392334,18.030000686645508,18.3700008392334,108318.0,-0.005981441362355344,6.555546136565931,-0.8181928525601858,84.11763171424796,89.51070601581495,-0.26900594342135165,-1.4762562785935884,-2.2761343928419997,-3.068553333591769,36.05588464974015,0.35999870300293324,1.4495368229909573,1.16950078010559,-1.0275352279203211,3.366536788131503,0.07098277609263448,2.2680187841185457,-0.37817498024543994,62.0690789149158,-25.288445145388742,1.0985180040129563,11,-0.2800006866455078,-1.640000820159912,-2.7350006103515625,-3.2350006103515625,-0.05000114440917969,0,-0.03501101055563005,5.363683653829135,18.38999938964844,1.5714266251592037,18.5,-1.1538506683098684,18.229999542236328,-0.03501101055563005
3555,2013-11-12,17.8799991607666,18.299999237060547,17.8799991607666,18.25,192485.0,-0.021881920725042914,-1.2702655332573831,4.111113465858518,74.66303979567233,86.80586252695078,0.18843576013591345,-0.9476333029684341,-1.8313184726481815,-2.6320942281152213,39.5405948920496,0.4200000762939453,1.5086406951376325,0.6569993019103997,-1.4493929232785554,2.7633915270993548,-0.39619681068407786,1.7101954145048772,0.6200008392333984,0.0,-82.21574748601357,1.0531961125944775,11,0.220001220703125,-1.2399992942810059,-2.3224990367889404,-2.8349990844726562,0.5400009155273438,1,-0.01286350967739458,6.555546136565931,18.280000686645508,5.363683653829135,18.38999938964844,1.5714266251592037,18.5,-0.01286350967739458
3556,2013-11-13,17.799999237060547,18.1200008392334,17.709999084472656,17.84000015258789,103241.0,-0.004474268873658316,-2.7272679983354142,0.10811033729064319,73.08704242562105,84.98314384979774,0.2649437460005295,-0.7352091308545496,-1.7071545581788428,-2.520521943578675,42.910258482036845,0.4100017547607422,1.4574254074386168,0.46899943351745677,-1.51350191235424,2.4515007793891552,-0.5222512394183916,1.460250106453305,0.6876007461547857,11.392411175601417,-71.00363572187578,0.9912506729358491,11,0.3000011444091797,-1.1599993705749512,-2.1974990367889404,-2.72999906539917,0.4099998474121094,2,-0.016292079809470894,-1.2702655332573831,17.8799991607666,6.555546136565931,18.280000686645508,5.363683653829135,18.38999938964844,-0.016292079809470894
3557,2013-11-14,17.899999618530273,17.989999771118164,17.790000915527344,17.969999313354492,47862.0,0.005617999199770685,2.6363226522402554,1.7499523173755485,67.82330873438246,82.47434868000776,0.21586171277698085,-0.7060138914719687,-1.763497401125612,-2.590762354536201,45.281403553284235,0.1999988555908203,1.3894778133500516,0.46399984359741353,-1.395727421665395,2.323727108860222,-0.46586378903398895,1.393863476228816,0.5564963287353528,27.94124246878106,-51.43053988497378,0.9298636326314043,11,0.2049999237060547,-1.2599997520446777,-2.3374996185302734,-2.779999256134033,0.610000610351566,3,0.0,-2.7272679983354142,17.799999237060547,-1.2702655332573831,17.8799991607666,6.555546136565931,18.280000686645508,0.0
3558,2013-11-15,17.760000228881836,17.940000534057614,17.59000015258789,17.940000534057614,76852.0,-0.007821195119105395,2.8888865341415966,2.5714441416893226,53.22579900879532,78.56068111724294,0.3556358689652548,-0.44634550585636035,-1.5879818613186707,-2.4199182491624267,47.47932780339476,0.350000381469723,1.2560226069888394,0.23350043296813894,-1.4931486765874205,1.9601495425237,-0.6298241218096408,1.0968249877459186,0.6666358438720721,21.79486238980792,-53.037569969193925,0.8633245547777805,11,0.2849998474121094,-1.015000343322754,-2.3475003242492676,-2.554999828338623,0.9599990844726527,4,0.020270304375678894,2.6363226522402554,17.899999618530273,-2.7272679983354142,17.799999237060547,-1.2702655332573831,17.8799991607666,0.020270304375678894
3559,2013-11-18,17.8700008392334,17.920000076293945,17.65999984741211,17.739999771118164,155141.0,0.006193727980514208,1.2608760552634635,-0.722226931717049,54.50982357433446,74.72914155164511,0.2587352407799699,-0.42453250495234585,-1.666258674366155,-2.505306567839252,49.54193233066479,0.26000022888183594,1.1818267790941626,0.2460010051727295,-1.3105324522669122,1.8025344626123712,-0.5322657235470913,1.0242677338925503,0.5064370783105474,39.43676728167546,-31.281280396859216,0.7782667287198214,11,0.17499923706054688,-1.0100007057189941,-2.45750093460083,-2.625000476837158,0.779998779296875,0,0.01510903960464649,2.8888865341415966,17.760000228881836,2.6363226522402554,17.899999618530273,-2.7272679983354142,17.799999237060547,0.01510903960464649
3560,2013-11-19,17.68000030517578,17.8700008392334,17.389999389648438,17.799999237060547,113101.0,-0.010632374098185404,2.692288506118137,-0.9230611226855248,43.27733112786582,69.66908323913829,0.42438683696537893,-0.10442060664967556,-1.4525356679032058,-2.2896326610778726,51.3379719461565,0.48000144958496094,1.0616502864533004,-0.029999542236328836,-1.3751353096471846,1.3151362251745269,-0.7025674259417585,0.6425683414691008,0.6492513464708018,39.72607392659596,-26.71198437827583,0.6725678837054282,11,0.2649993896484375,-0.7400002479553223,-2.3350002765655518,-2.4200000762939453,0.4499988555908203,1,0.031108553595416755,1.2608760552634635,17.8700008392334,2.8888865341415966,17.760000228881836,2.6363226522402554,17.899999618530273,0.031108553595416755
3561,2013-11-20,17.59000015258789,17.790000915527344,17.319999694824222,17.709999084472656,78520.0,-0.005090506280225782,2.3571204751978603,1.0,47.03198852457731,64.98033333856303,0.4627154060220988,0.11264337004897129,-1.336145942146878,-2.176457232208147,52.97480327694723,0.47000122070312145,0.9547270848309708,-0.19699974060058523,-1.2957858042608805,0.9017863230597101,-0.7463927724307347,0.3523932912295642,0.6641113180988398,40.29857119676118,-23.08433708855768,0.5493930318301481,11,0.26499938964844105,-0.6050000190734863,-2.250000238418579,-2.3299999237060547,0.6900005340576172,2,0.04718589633348835,2.692288506118137,17.68000030517578,1.2608760552634635,17.8700008392334,2.8888865341415966,17.760000228881836,0.04718589633348835
3562,2013-11-21,17.670000076293945,17.739999771118164,17.379999160766598,17.5,100248.0,0.004548034281528057,1.322588584191152,-1.416679912261182,41.70855957099109,59.93828049738753,0.2822836823370203,0.1688918530449115,-1.3818350126788062,-2.2333797644782774,54.00088388199331,0.36000061035156605,0.8228470693775662,-0.19799985885619975,-0.9378602876364042,0.5418605699240047,-0.567930073246302,0.17193035553390246,0.490700216806534,56.45159801759073,-3.1232051309823348,0.36993021439010154,11,0.17500019073486328,-0.6599998474121094,-2.355000257492062,-2.3949999809265137,0.5900001525878942,3,0.030560215384671796,2.3571204751978603,17.59000015258789,2.692288506118137,17.68000030517578,1.2608760552634635,17.8700008392334,0.030560215384671796
3563,2013-11-22,17.790000915527344,17.790000915527344,17.520000457763672,17.549999237060547,50165.0,0.006791218942573174,1.2499880791544147,1.4117739456293688,45.89377099692429,55.69118486212934,0.07624009172607771,0.13620844808824017,-1.4654231630359398,-2.329051791957781,53.78098446747601,0.2700004577636719,0.6815874614115565,-0.12899904251098704,-0.6618325515893417,0.40383446656736766,-0.3954157970501626,0.13741771202818853,0.28662931774551126,78.33348698076428,19.34129539845813,0.2664167545391769,11,0.019998550415039062,-0.6650009155273438,-2.3900012969970685,-2.515000820159912,0.6099987030029297,4,0.04047213469933397,1.322588584191152,17.670000076293945,2.3571204751978603,17.59000015258789,2.692288506118137,17.68000030517578,0.04047213469933397
3564,2013-11-25,17.8799991607666,17.959999084472656,17.670000076293945,17.799999237060547,90012.0,0.005058923024602313,1.4166607061965049,0.3333306842565366,43.999958038330085,52.2841757779802,-0.0854514977489167,0.07195154872464116,-1.5197912123896415,-2.39570728001312,52.651254798844086,0.28999900817871094,0.5055505393351822,-0.053000736236572976,-0.5648436852995466,0.4588422128264007,-0.3089222107680598,0.20292073829491386,0.12096801866139018,87.49999999999993,31.74343798580381,0.2559214745314874,11,-0.15999889373779297,-0.7199993133544922,-2.4799995422363263,-2.60499906539917,0.720001220703125,0,0.046979876510904184,1.2499880791544147,17.790000915527344,1.322588584191152,17.670000076293945,2.3571204751978603,17.59000015258789,0.046979876510904184
3565,2013-11-26,17.780000686645508,17.899999618530273,17.469999313354492,17.8799991607666,166966.0,-0.005592756085834538,5.142888283378746,-1.2499821185895144,38.69349479025393,48.46267048516163,-0.0012622670738586805,0.19286461862913384,-1.3839451734996686,-2.274626610694895,51.12775716282646,0.43000030517578125,0.32943643252559696,-0.1599992752075181,-0.6586289055688717,0.33863035515383544,-0.40931409038819666,0.08931553997316044,0.17999839782714844,71.87522351763091,20.37714290764633,0.2493148151806768,11,-0.1250009536743164,-0.5950007438659668,-2.3675007820129377,-2.4700002670288086,1.3599987030029332,1,0.04893132161340241,1.4166607061965049,17.8799991607666,1.2499880791544147,17.790000915527344,1.322588584191152,17.670000076293945,0.04893132161340241
3566,2013-11-27,18.239999771118164,18.239999771118164,17.709999084472656,17.799999237060547,116043.0,0.02587171353813056,1.409091106130818,-4.40007248035401,44.036687615436236,45.8197125830565,-0.4383844077845964,-0.26164717152035166,-1.8074928135685226,-2.7106545971253624,49.40960907150728,0.5300006866455078,0.17232135029718876,0.2879998207092278,-0.22796010241363973,0.8039597438320953,0.03001985914779226,0.5459797822706633,-0.9200000762939418,100.0,52.38008433478761,0.2579799615614345,11,-0.46000003814697266,-1.049999713897705,-2.827499866485594,-2.924999713897705,1.1200008392333949,2,-0.0060307352923184565,5.142888283378746,17.780000686645508,1.4166607061965049,17.8799991607666,1.2499880791544147,17.790000915527344,-0.0060307352923184565
3567,2013-11-28,18.299999237060547,18.299999237060547,18.049999237060547,18.21999931335449,136206.0,0.003289444446012979,5.250005960470162,0.18181778773837218,47.887317637535155,45.22654798624982,-0.4868773177455843,-0.2908801475839873,-1.8276577974573058,-2.751200194454727,47.64529488844733,0.25,0.0710466871434825,0.3189992904663086,-0.20715433191105603,0.8451529128436732,0.05592247927762628,0.5820761016549909,-0.961599540710445,100.0,54.74100663929528,0.26307681118868237,11,-0.48999977111816406,-1.0999994277954102,-2.829999685287474,-2.984999179840088,0.7000007629394531,3,-0.0010928170081306865,1.409091106130818,18.239999771118164,5.142888283378746,17.780000686645508,1.4166607061965049,17.8799991607666,-0.0010928170081306865
3568,2013-11-29,18.420000076293945,18.420000076293945,18.15999984741211,18.25,129341.0,0.0065574231823122275,2.058824849375624,2.125002980234987,53.27101470976206,45.088902556852894,-0.5625721575382734,-0.3982192139239338,-1.902384660009922,-2.8494148207112673,45.781714828551564,0.26000022888183594,-0.019044683625029535,0.41800012588500834,-0.1436738518039533,0.97967410357397,0.13716313704052752,0.6988371147294892,-1.0431363983154256,100.0,54.518237037044955,0.28083698884448055,11,-0.5500001907348633,-1.2200002670288086,-2.7799997329711914,-3.0149998664855957,0.5799999237060547,4,-0.008686202320814407,5.250005960470162,18.299999237060547,1.409091106130818,18.239999771118164,5.142888283378746,17.780000686645508,-0.008686202320814407
3569,2013-12-02,18.209999084472656,18.38999938964844,18.100000381469727,18.38999938964844,85951.0,-0.011400705263381328,2.222205738990291,-1.058824849375645,58.46154147116332,46.77603703944149,-0.3344405113963198,-0.17763602724821226,-1.6444255366247162,-2.6215016751416034,43.67425249397735,0.31999969482421875,-0.08535905990189008,0.19549913406372,-0.37332114812580386,0.7643194162532438,-0.08891100703104016,0.47990927515848014,-0.7705472225952121,77.89465019254168,25.558463321385076,0.28441014109476154,12,-0.3399991989135742,-0.5699987411499023,-2.22499942779541,-2.464999198913574,0.7700004577636719,0,0.010433857419555048,2.058824849375624,18.420000076293945,5.250005960470162,18.299999237060547,1.409091106130818,18.239999771118164,0.010433857419555048
3570,2013-12-03,18.030000686645508,18.21999931335449,17.979999542236328,18.200000762939453,453420.0,-0.009884591261766218,1.285742831451737,0.9444432670707227,55.6097987605009,47.72912706565523,-0.11127523751375179,-0.004981323570493856,-1.4143480071524266,-2.4174304190079834,41.28461099824313,0.2399997711181605,-0.08597488288535615,0.020000743865967507,-0.5467254543343252,0.5867269420662602,-0.26336235523417884,0.30336384296611385,-0.5317159319030722,45.07058523284396,-11.9306356062881,0.2833630991001457,12,-0.13000106811523438,-0.12000083923339844,-1.642500877380371,-1.9050006866455078,0.7899990081787109,1,0.03161395857552063,2.222205738990291,18.209999084472656,2.058824849375624,18.420000076293945,5.250005960470162,18.299999237060547,0.03161395857552063
3571,2013-12-04,17.729999542236328,17.959999084472656,17.65999984741211,17.829999923706055,61878.0,-0.016638997946982093,-1.4999960263532255,0.5882372740634362,46.22221732433516,48.23064459380456,0.23543137382808155,0.26945557563546174,-1.0680107630115678,-2.095654876381312,38.236499522682756,0.37000083923339844,-0.10632664105502343,-0.2550004005432136,-0.8249678369619673,0.3149670358755401,-0.5399841187525922,0.02998331766616502,-0.1764118682008018,9.210483387249377,-49.34059590930183,0.2849837182093775,12,0.21500015258789062,0.18000030517578125,-1.3049991130828857,-1.5249991416931152,1.7800006866455114,2,0.07952622018140598,1.285742831451737,18.030000686645508,2.222205738990291,18.209999084472656,2.058824849375624,18.420000076293945,0.07952622018140598
3572,2013-12-05,18.100000381469727,18.200000762939453,17.670000076293945,17.719999313354492,150964.0,0.02086863219324875,-1.2083383003918016,-3.799996185317286,56.85484305132769,49.44854148873828,-0.07505194130469306,-0.13918480924024124,-1.3838416792064194,-2.431449417053553,35.01164732333662,0.5300006866455078,-0.06824362192092437,0.1350004196166985,-0.38473609874521486,0.6547369379786119,-0.1248678395642564,0.3948686787976534,-0.4944279632986941,57.89478967723154,-5.08653070434346,0.25986825918095613,12,-0.1550006866455078,-0.1900005340576172,-1.4175002574920654,-1.690000057220459,1.6000003814697266,3,0.06961327084676672,-1.4999960263532255,17.729999542236328,1.285742831451737,18.030000686645508,2.222205738990291,18.209999084472656,0.06961327084676672
3573,2013-12-09,17.81999969482422,18.34000015258789,17.709999084472656,18.020000457763672,107413.0,-0.015469650869851082,-1.9999909174303594,-0.526316317823621,49.056582045153064,50.01038860060749,0.2342896345419625,0.1011072372130215,-1.0559987689304435,-2.116607297061787,32.2013163211245,0.6300010681152344,-0.03843293639951639,-0.11650028228759624,-0.5993109810902872,0.36631041651509477,-0.3579056316889435,0.12490506711375104,-0.1655616171658103,21.917801060799935,-42.22242780523139,0.24140534940134603,12,0.125,0.09000015258789062,-1.119999647140503,-1.4099993705749512,1.460000991821289,0,0.06621775114387396,-1.2083383003918016,18.100000381469727,-1.4999960263532255,17.729999542236328,1.285742831451737,18.030000686645508,0.06621775114387396
3574,2013-12-10,17.639999389648438,17.81999969482422,17.469999313354492,17.799999237060547,198099.0,-0.010101027399459617,2.4999904632932157,0.7999961853172862,49.242406727740374,51.182489926994876,0.42093120880385015,0.2431692574857358,-0.8360314210453055,-1.9003828032592374,29.01067294186631,0.35000038146972656,-0.0034877139903812804,-0.26450052261352397,-0.7361592059809006,0.20715816075385263,-0.500329864297214,-0.028671180929833895,0.7800006866455078,19.54021980527524,-45.718283649987214,0.2358293416836883,12,0.30500030517578125,0.2700004577636719,-0.9274992942810059,-1.22999906539917,1.8500003814697266,1,0.07709754293697091,-1.9999909174303594,17.81999969482422,-1.2083383003918016,18.100000381469727,-1.4999960263532255,17.729999542236328,0.07709754293697091
3575,2013-12-11,17.649999618530273,17.84000015258789,17.59000015258789,17.639999389648438,90118.0,0.0005669064188122963,-3.5455081410067453,-0.06250149011754047,51.17186481365722,51.97528739346387,0.4364482436294139,0.22667636850595585,-0.7986767917722979,-1.8719765414487153,26.37880602397049,0.25,0.014907764420723169,-0.24300031661987376,-0.728195711398758,0.24219507815901054,-0.4855980140093159,-0.0004026192304316112,0.751000442504882,20.689670292087143,-45.7545809029896,0.24259769738944217,12,0.2950000762939453,0.26000022888183594,-0.9099998474121094,-1.2149996757507324,1.1200008392333984,2,0.07535410495475148,2.4999904632932157,17.639999389648438,-1.9999909174303594,17.81999969482422,-1.2083383003918016,18.100000381469727,0.07535410495475148
3576,2013-12-12,17.510000228881836,17.649999618530273,17.420000076293945,17.610000610351562,172171.0,-0.007931976922053607,1.5555732163482425,-9.999809269502194,46.9465665526625,51.87075949514469,0.5163021799770391,0.3624171140012358,-0.614552025744981,-1.6959108964693286,24.17532341929716,0.22999954223632812,0.028360855103727545,-0.368499755859375,-0.8819102075836689,0.1449106958649189,-0.6252049817215202,-0.11179452999722983,0.8723798171997075,9.782624470037007,-55.53278211754085,0.2567052258621468,12,0.4099998474121094,0.39999961853027344,-0.765000581741333,-1.075000286102295,0.8400001525878906,3,0.07481436029804311,-3.5455081410067453,17.649999618530273,2.4999904632932157,17.639999389648438,-1.9999909174303594,17.81999969482422,0.07481436029804311
3577,2013-12-13,17.899999618530273,17.979999542236328,17.510000228881836,17.510000228881836,397647.0,0.022272951716194367,-1.4102566610587268,-3.8999790192450745,51.90309340538586,51.71876823910289,0.07106961192976513,-0.029072856096689748,-0.9511158955169137,-2.046252031218387,22.147681613081176,0.4699993133544922,0.07343182811585791,0.0214996337890625,-0.4919108179352314,0.5349100855133564,-0.23520559207308267,0.27820485965120767,0.44388522875976477,52.17385895987312,-11.020007695663473,0.2567052258621468,12,0.005000114440917969,0.010000228881835938,-1.1049997806549072,-1.4149994850158691,0.2700004577636719,4,0.08994417009287958,1.5555732163482425,17.510000228881836,-3.5455081410067453,17.649999618530273,2.4999904632932157,17.639999389648438,0.08994417009287958
3578,2013-12-16,18.1200008392334,18.36000061035156,17.8799991607666,17.899999618530273,194720.0,0.012290571250927806,-2.69228850611811,0.5641065769396298,53.97353712066189,51.220101089047176,-0.21899095272856428,-0.23264891104356167,-1.1146681807084207,-2.223635711540215,21.156759294660237,0.4800014495849574,0.078640580133996,0.2235008239746108,-0.2976021227840775,0.7446037707332991,-0.03705064940473335,0.48405229735395494,-0.7000007629394531,74.46812396135823,13.756084764510021,0.2605514733793447,12,-0.23000049591064453,-0.2500009536743164,-0.9800007343292236,-1.5100007057189941,0.1999988555908203,0,0.0871964597421564,-1.4102566610587268,17.899999618530273,1.5555732163482425,17.510000228881836,-3.5455081410067453,17.649999618530273,0.0871964597421564
3579,2013-12-17,18.13999938964844,18.309999465942386,18.06999969482422,18.1299991607666,58644.0,0.0011036727090951715,-2.6923280073947464,0.04545533361078047,56.12242580966616,51.277059650065546,-0.27933861404554605,-0.2438869237790371,-1.0703739778712418,-2.203501520848892,20.112286302839884,0.23999977111816762,0.06766622254912846,0.22999944686889862,-0.3020866390547958,0.7620855327925931,-0.036043596092948604,0.49604248983074584,-0.701199302673345,76.59562811592681,16.58119092304365,0.2660430429618479,12,-0.24999904632568715,-0.269999504089359,-0.8199994564056432,-1.5299992561340368,0.3400001525878871,1,0.06284461606143199,-2.69228850611811,18.1200008392334,-1.4102566610587268,17.899999618530273,1.5555732163482425,17.510000228881836,0.06284461606143199
3580,2013-12-18,18.229999542236328,18.489999771118164,18.209999084472656,18.21999931335449,74197.0,0.0049614198244816166,-17.666285205671052,1.0,49.8054431391525,51.67519585171192,-0.37770519926434076,-0.3062725809929141,-1.0937099902740037,-2.2540348712827267,20.21851714575778,0.350000381469723,0.03251227232084375,0.2924996376037612,-0.24634397134059327,0.8313432465481156,0.023077833131583958,0.5619214420759384,-0.7727754447937016,75.70090625824439,19.887445156427447,0.26942180447217684,12,-0.27499961853027344,-0.3249998092651367,-0.9099996089935303,-1.6199994087219238,0.18000030517578125,2,0.06911685466379702,-2.6923280073947464,18.13999938964844,-2.69228850611811,18.1200008392334,-1.4102566610587268,17.899999618530273,0.06911685466379702
3581,2013-12-19,18.420000076293945,18.700000762939453,18.38999938964844,18.40999984741211,122883.0,0.010422410248415614,-11.399771123404252,0.9999999999996447,52.22223556580028,51.16046168665332,-0.5135403894743114,-0.45418991555477817,-1.2063717399322371,-2.4040211049753033,20.724953505202734,0.470001220703125,0.002879778497081986,0.4410001754760735,-0.11279617890365401,0.994796529855801,0.16410199828620975,0.7178983526659373,-0.9214649519042979,76.4705410937277,25.162169106681375,0.2768981771898634,12,-0.3599996566772461,-0.4099998474121094,-1.0499999523162842,-1.7800002098083496,-0.12000083923339844,3,0.01900110640716912,-17.666285205671052,18.229999542236328,-2.6923280073947464,18.13999938964844,-2.69228850611811,18.1200008392334,0.01900110640716912
3582,2013-12-20,18.209999084472656,18.450000762939453,17.959999084472656,18.36000061035156,222990.0,-0.011400705263381328,1.9696906644472187,-14.999809269501839,46.236545173011386,50.847124256415356,-0.3199403285432325,-0.21255719739180634,-0.9147195729297835,-2.157056131534329,20.783739382946095,0.4900016784667969,-0.013571126641135578,0.2039992332458489,-0.33891283580826226,0.7469113022999601,-0.06745680128120668,0.4754552677729045,-0.6393760217700191,40.243814503729794,-4.702757243805692,0.2714560345270558,12,-0.14999866485595703,-0.1999988555908203,-0.8399989604949951,-1.5699992179870605,-0.2599983215332031,4,0.007688155081591708,-11.399771123404252,18.420000076293945,-17.666285205671052,18.229999542236328,-2.6923280073947464,18.13999938964844,0.007688155081591708
3583,2013-12-23,18.51000022888184,18.549999237060547,18.190000534057614,18.200000762939453,72964.0,0.016474528253271004,-1.1818108256509297,-2.0666420833122134,55.20834782055847,51.51000660006181,-0.5719148245811816,-0.48048691310335556,-1.1391833169776469,-2.418771897143966,20.78135878513441,0.35999870300293324,0.026193334036861415,0.46800041198730824,-0.10901916896903785,1.0450199929436543,0.1794906215091352,0.7565102024654813,-0.8716145041649916,74.32431039193396,32.1597210842237,0.28850979047817393,12,-0.44999980926514027,-0.5000000000000036,-1.1375005245208776,-1.8700003623962438,-0.5100002288818395,0,-0.01836845750317062,1.9696906644472187,18.209999084472656,-11.399771123404252,18.420000076293945,-17.666285205671052,18.229999542236328,-0.01836845750317062
3584,2013-12-27,18.71999931335449,18.76000022888184,18.520000457763672,18.549999237060547,67956.0,0.011345169199132643,-1.0869759920388418,0.5483882876286515,61.85563158722663,52.697091797125076,-0.6845978917234667,-0.658068134920434,-1.2696473758189235,-2.589035462800112,20.479775756136732,0.25,0.01408304252839443,0.6359994888305636,-0.009581306656002653,1.2815802843171298,0.31320909108728046,0.9587898865738467,-1.017916686344286,94.99989271179201,51.00513574179264,0.3227903977432826,12,-0.629999160766598,-0.6799993515014577,-1.324999332427975,-2.079999446868893,0.7399997711181676,4,-0.021367501773620123,-1.1818108256509297,18.51000022888184,1.9696906644472187,18.209999084472656,-11.399771123404252,18.420000076293945,-0.021367501773620123
3585,2013-12-30,18.649999618530273,18.809999465942386,18.59000015258789,18.700000762939453,71081.0,-0.00373930007434764,-1.5882260543706732,-0.2941242468781266,67.16416635767175,54.943491775459435,-0.5116346258301512,-0.5476254577332185,-1.1270233116839279,-2.4801022363890226,20.989852351471505,0.21999931335449574,0.0476269220390968,0.5224998474121101,-0.153366000463258,1.1983656952874782,0.18456692347442782,0.8604327713497923,-0.8632835833703396,81.17649698751215,31.427582518657474,0.3379329239376834,12,-0.48999977111816406,-0.5850000381469691,-1.1974995136260986,-2.0099997520446777,0.5400009155273402,0,-0.00911528577861398,-1.0869759920388418,18.71999931335449,-1.1818108256509297,18.51000022888184,1.9696906644472187,18.209999084472656,-0.00911528577861398
3586,2014-01-02,18.1299991607666,18.75,18.07999992370605,18.75,152315.0,-0.027882062648784678,1.161287643166329,12.39973297730307,50.53001342556897,54.79092733325756,0.11796694845573086,-0.03824958620313623,-0.5392659647791689,-1.9223597328363553,20.187575395481755,0.6700000762939489,0.08588048085556821,0.007999420166015625,-0.6657988552492995,0.6817976955813307,-0.32889971754164193,0.3448985578736732,-0.24095478252842284,19.999999999999915,-27.532183765446902,0.3368991377076581,1,0.21500015258789062,-0.06499958038329723,-0.6874992847442627,-1.4899992942810059,1.1700000762939453,3,0.015444054032359267,-1.5882260543706732,18.649999618530273,-1.0869759920388418,18.71999931335449,-1.1818108256509297,18.51000022888184,0.015444054032359267
3587,2014-01-03,18.280000686645508,18.350000381469727,18.059999465942386,18.1299991607666,100399.0,0.008273664248342083,-1.0000000000000244,-0.2419376174786731,58.51852846079238,55.29592637104983,0.03077335594550945,-0.2000846150774187,-0.6235286328631275,-2.0346411673474165,19.190383717002288,0.2900009155273402,0.12574849760689233,0.15900087356567383,-0.5137437063980599,0.8317454535294075,-0.17737141641619303,0.4953731635475407,-0.29886079963690904,29.333496093749527,-20.55312279609438,0.33637228998186747,1,0.10499858856201172,-0.18500137329101562,-0.8600008487701416,-1.640000820159912,1.1199989318847656,4,0.001094012563667368,1.161287643166329,18.1299991607666,-1.5882260543706732,18.649999618530273,-1.0869759920388418,18.71999931335449,0.001094012563667368
3588,2014-01-07,18.26000022888184,18.459999084472656,18.200000762939453,18.280000686645508,144916.0,-0.0010941169043980903,-2.714277929155313,-0.13333502873707007,62.20472736584195,55.97173765506936,0.08126727911959009,-0.20309851081038488,-0.5415020073986092,-1.9809651003213382,17.961423632488515,0.2599983215332031,0.19576081935539236,0.1470004081726124,-0.5144843639030086,0.8084851802482333,-0.18374197786519986,0.47774279421042465,-0.20000076293945312,26.666768391927082,-25.940708575894444,0.33074238603781125,1,0.12499904632568004,-0.14500045776367543,-0.8324999809265172,-1.6200003623962438,1.2299995422363246,1,-0.01697696944450533,-1.0000000000000244,18.280000686645508,1.161287643166329,18.1299991607666,-1.5882260543706732,18.649999618530273,-0.01697696944450533
3589,2014-01-08,18.399999618530273,18.540000915527344,18.13999938964844,18.21999931335449,173687.0,0.007666998241708578,-1.352949096253773,-8.99980926950397,64.04493338571997,57.553903238021306,-0.020084662872520198,-0.34586644948946343,-0.6156024499697708,-2.0859732345080992,16.97336878301716,0.4000015258789027,0.22926332227834578,0.2774997711181655,-0.3952127285347835,0.9502122707711145,-0.058856478708307236,0.6138560209446382,-0.3400001525878871,45.33335367838494,-10.844244315371284,0.3363562498264739,1,-0.015000343322753906,-0.2849998474121094,-0.932499885559082,-1.7599997520446777,1.3199996948242152,2,-0.021739110153428554,-2.714277929155313,18.26000022888184,-1.0000000000000244,18.280000686645508,1.161287643166329,18.1299991607666,-0.021739110153428554
3590,2014-01-09,18.600000381469727,18.6200008392334,18.299999237060547,18.459999084472656,97523.0,0.010869606906841245,2.5555296536085534,0.777783664646278,69.9633482101687,59.52513797628446,-0.18112899890819278,-0.5280480496948172,-0.7473110615730718,-2.245951747414651,16.476099698117693,0.32000160217285156,0.24661980819938023,0.44900054931640554,-0.2547907911467675,1.1527918897795786,0.09710487908481724,0.8008962195479938,-0.4650009155273409,78.26094167664097,15.54487937447714,0.35189567023158663,1,-0.21500110626220703,-0.4850006103515625,-1.1600003242492676,-1.9600005149841309,1.369998931884762,3,0.04623648846048978,-1.352949096253773,18.399999618530273,-2.714277929155313,18.26000022888184,-1.0000000000000244,18.280000686645508,0.04623648846048978
3591,2014-01-10,19.13999938964844,19.3799991607666,18.700000762939453,18.799999237060547,314337.0,0.029032204145365892,-1.5185261060915392,2.4285500197545247,71.52775156279921,62.33527201959422,-0.6797372024674893,-1.0087145588868367,-1.2142364336135927,-2.7442981799036907,17.583969240088205,0.779998779296875,0.2717331723119685,0.9184995651245167,0.11662615419928102,1.7203729760497524,0.5175628596618971,1.3194362705871363,-1.0,81.81819495419495,17.034611679855203,0.4009367054626183,1,-0.42000007629394887,-0.7399997711181676,-1.7199995517730748,-2.4999995231628453,0.8900012969970668,4,0.002612390073335913,2.5555296536085534,18.600000381469727,-1.352949096253773,18.399999618530273,-2.714277929155313,18.26000022888184,0.002612390073335913
3592,2014-01-13,19.36000061035156,19.399999618530273,19.059999465942386,19.209999084472656,199434.0,0.011494317017695543,1.9565289502927063,0.44118076047076327,71.52775156279912,64.1485391020654,-0.804005411811282,-1.1905182311759255,-1.3571009646926875,-2.919667292696662,18.139199821274403,0.3400001525878871,0.32344511665803566,1.075500774383542,0.1288950386613088,2.0221065101057754,0.6021979065224237,1.5488036422446605,-1.07120124816894,96.82547611803126,31.89269987144256,0.47330286786111714,1,-0.6300010681152308,-0.9500007629394496,-1.8750007152557338,-2.7200007438659632,0.7199993133544922,0,-0.003099244390464051,-1.5185261060915392,19.13999938964844,2.5555296536085534,18.600000381469727,-1.352949096253773,18.399999618530273,-0.003099244390464051
3593,2014-01-14,19.0,19.31999969482422,18.88999938964844,19.280000686645508,156453.0,-0.018595072262501455,1.3888991909633537,-1.8666522557347474,63.35402586171156,64.31502735478595,-0.41034048872075246,-0.7774421400450251,-0.9457678543654424,-2.5179522171267905,18.2134825306765,0.4700012207031179,0.3485131151689522,0.6565001487731941,-0.31497258642749415,1.6279728839738823,0.17076378117285174,1.1422365163735364,-0.5556326019287106,68.25400429607485,4.59836189087202,0.48573636760034367,1,-0.2700004577636719,-0.5900001525878906,-1.4950003623962402,-2.3600001335144043,1.25,1,0.021052611501593432,1.9565289502927063,19.36000061035156,-1.5185261060915392,19.13999938964844,2.5555296536085534,18.600000381469727,0.021052611501593432
3594,2014-01-15,19.0,19.13999938964844,18.799999237060547,19.09000015258789,133485.0,0.0,2.578974842893473,0.32142832814490363,62.3003076128077,63.77459860535661,-0.4095098384591189,-0.7065556751512538,-0.9201344614929639,-2.4802850557972818,18.991981162947216,0.3400001525878942,0.41421602371757515,0.5885001182556167,-0.3658755134393168,1.54287574995055,0.11131230240814816,1.0656879341030852,-0.42184409106445386,63.63641092598276,1.4422676237080054,0.47718781584746756,1,-0.2700004577636719,-0.5900001525878906,-1.4650001525878906,-2.3600001335144043,1.2099990844726562,2,0.02578946163779805,1.3888991909633537,19.0,1.9565289502927063,19.36000061035156,-1.5185261060915392,19.13999938964844,0.02578946163779805
3595,2014-01-16,18.979999542236328,19.049999237060547,18.709999084472656,19.0,145015.0,-0.0010526556717721514,4.666719649044728,0.22222693171703473,59.45943507775984,64.76675656671115,-0.3774712827366642,-0.6132476162345419,-0.8754939977609766,-2.4233093695523955,19.669577739255335,0.3400001525878906,0.42959872087284623,0.5019996643066413,-0.41351804870991415,1.4175173773231968,0.04424080779836359,0.9597585208149191,-0.2867855139575184,39.999891008471366,-19.54616087619486,0.45775885650827725,1,-0.25,-0.5699996948242188,-1.2249994277954102,-2.3399996757507324,1.4899997711181605,3,0.03898839773264662,2.578974842893473,19.0,1.3888991909633537,19.0,1.9565289502927063,19.36000061035156,0.03898839773264662
3596,2014-01-17,18.81999969482422,19.040000915527344,18.809999465942386,18.989999771118164,66185.0,-0.00842991840205587,-1.4210610851779881,8.499809269502194,60.481096953489676,64.98481973256641,-0.1221468829347856,-0.36899228056066846,-0.7038110043124952,-2.225452259322516,20.92157552527969,0.23000144958495738,0.40175227236800026,0.27649984359741353,-0.5281518780788979,1.081151565273725,-0.12582601724074394,0.678825704435571,-0.1100006103515625,15.942105103121138,-44.143455821644764,0.40232586083815614,1,-0.05000019073486328,-0.4099998474121094,-0.9149999618530273,-2.179999828338623,1.5300006866455078,4,0.06110518794782638,4.666719649044728,18.979999542236328,2.578974842893473,19.0,1.3888991909633537,19.0,0.06110518794782638
3597,2014-01-20,19.51000022888184,19.6200008392334,18.709999084472656,18.81999969482422,343557.0,0.036663153307456176,1.0,-4.058824849375645,65.15150113978436,65.31223904078223,-0.6921058933668185,-0.982567956575739,-1.3648430046370628,-2.875434267784282,21.75889939495273,0.9100017547607422,0.3815281819066314,0.886000347137454,0.031799434009723626,1.7402012602651844,0.45889989057358704,1.313100803701321,-0.11000061035156605,87.91204414979613,28.403704120034746,0.4271004565638657,1,-0.6300001144409215,-0.9899997711181676,-1.5825004577636754,-2.870000362396244,1.0599994659423793,0,0.026653021612674355,-1.4210610851779881,18.81999969482422,4.666719649044728,18.979999542236328,2.578974842893473,19.0,0.026653021612674355
3598,2014-01-21,19.700000762939453,19.780000686645508,19.440000534057614,19.51000022888184,175814.0,0.00973862285128746,-1.0606074617807477,0.2753628797072018,64.93902598584506,65.41158266301836,-0.7334962262451583,-1.1047719092273418,-1.532096553787536,-3.025342202255146,21.916195940777488,0.3400001525878942,0.46543943493145434,0.9970008850097649,0.051671750071029976,1.9423300199484999,0.5243363175403957,1.4696654524791342,-0.9900016784667969,92.52338281142768,35.95521389168529,0.4726645674693678,1,-0.6600008010864258,-1.1000003814697266,-1.772500991821289,-3.0600008964538574,1.2599983215332031,1,0.01928929675380875,1.0,19.51000022888184,-1.4210610851779881,18.81999969482422,4.666719649044728,18.979999542236328,0.01928929675380875
3599,2014-01-22,19.280000686645508,19.850000381469727,19.280000686645508,19.6299991607666,231988.0,-0.021319800001432965,-2.2571553133514985,-1.842092054409511,58.67768899014699,64.1576205274604,-0.19617002906307945,-0.6271405849707392,-1.092471390256705,-2.5660074076596118,21.912267388285105,0.5699996948242188,0.5096901391540776,0.5200007438659675,-0.4198541507657332,1.4598556384976682,0.05007329655011716,0.9899281911818179,-0.5700016021728516,50.00008365554661,-3.3125624986910083,0.46992744731585046,1,-0.005000114440917969,-0.6450004577636719,-1.3525009155273438,-2.640000820159912,1.6999988555908203,2,0.050311165913306866,-1.0606074617807477,19.700000762939453,1.0,19.51000022888184,-1.4210610851779881,18.81999969482422,0.050311165913306866
3600,2014-01-23,19.489999771118164,19.56999969482422,19.11000061035156,19.190000534057614,199751.0,0.010892068308800074,1.0000000000000155,-0.8571444141689475,70.4819152517641,64.04141649290094,-0.2979822212889829,-0.7777808614677788,-1.28515867694356,-2.732975574408826,21.37961531421947,0.4599990844726598,0.5580006475728823,0.6669998168945312,-0.2919934715989996,1.625993105388062,0.18750317264776584,1.1464964611412967,-0.734400634765624,68.42103501988493,10.444520001512586,0.4794966442467663,1,-0.21000003814697266,-0.8549995422363281,-1.5625,-2.8499999046325684,1.4099998474121094,3,0.036941986752685674,-2.2571553133514985,19.280000686645508,-1.0606074617807477,19.700000762939453,1.0,19.51000022888184,0.036941986752685674
3601,2014-01-24,18.770000457763672,19.59000015258789,18.75,19.5,122333.0,-0.03694198675268556,-1.181817281063755,-2.4333379957529306,56.29819547227949,62.349243593954306,0.40679182067884767,-0.03184886506711848,-0.5594032184702655,-1.9740145961215134,20.09962468808372,0.8400001525878906,0.5767923003234792,-0.07049951553344869,-1.011126253595446,0.8701272225285486,-0.5408128845644491,0.3998138534975517,1.0799999237060547,5.263272370747997,-54.00919366839396,0.47031336903099896,1,0.5099992752075195,-0.13500022888183594,-0.8425006866455078,-2.130000591278076,1.6800003051757812,4,0.09056999542520838,1.0000000000000155,19.489999771118164,-2.2571553133514985,19.280000686645508,-1.0606074617807477,19.700000762939453,0.09056999542520838
3602,2014-01-27,18.350000381469727,18.8700008392334,18.190000534057614,18.780000686645508,191843.0,-0.02237613564469698,1.2295069665057525,0.5890418833119954,51.048952603508056,60.982013231931695,0.7470131860430911,0.4207495878801595,-0.1471130088502015,-1.517099588331476,19.87480805160624,0.6800003051757848,0.5521895455464403,-0.4974996566772454,-1.4202845831291846,0.42528526977469383,-0.958892119903215,-0.036107193451275776,1.4779999923706058,9.63854591080521,-51.537620782147116,0.4613924632259699,1,0.6700000762939453,0.3299999237060547,-0.4350004196166992,-1.7100005149841309,2.5699996948242188,0,0.10899182334729796,-1.181817281063755,18.770000457763672,1.0000000000000155,19.489999771118164,-2.2571553133514985,19.280000686645508,0.10899182334729796
3603,2014-01-28,18.170000076293945,18.450000762939453,18.170000076293945,18.3799991607666,208411.0,-0.009809280732089198,-1.6666848319709355,0.4883696172885506,47.34411726356816,59.32021430423841,0.8905470863641618,0.6049900627173166,0.026473040627280398,-1.2968644897969526,19.450340209166015,0.2800006866455078,0.47109111655628055,-0.6604999542236314,-1.6212120989844259,0.3002121905371631,-1.1408560266040304,-0.18014388184323238,1.5924803039550781,0.0,-60.570268091596276,0.48035607238039807,1,0.8400001525878906,0.6949996948242188,-0.2625002861022949,-1.5300002098083496,2.5499992370605433,1,0.13208583425717801,1.2295069665057525,18.350000381469727,-1.181817281063755,18.770000457763672,1.0000000000000155,19.489999771118164,0.13208583425717801
3604,2014-01-29,18.31999969482422,18.57999992370605,18.1200008392334,18.290000915527344,186827.0,0.008255344958747468,-1.4864887156804938,-0.1428519527702089,46.72896446583328,57.905717569579906,0.7084462695519385,0.44637273849755843,-0.12478394347771626,-1.4101387505977279,18.497945437307177,0.4599990844726527,0.37034825308485964,-0.4905003547668443,-1.4772011166031902,0.49620040706950164,-0.9838507356850172,0.0028500261513286773,1.3469318671875001,13.605370681053532,-42.87951390725061,0.4933503809181723,1,0.6650009155273438,0.5850000381469727,-0.4399995803833008,-1.679999828338623,2.370000839233395,2,0.14410477257782328,-1.6666848319709355,18.170000076293945,1.2295069665057525,18.350000381469727,-1.181817281063755,18.770000457763672,0.14410477257782328
3605,2014-01-30,18.479999542236328,18.51000022888184,18.21999931335449,18.21999931335449,111361.0,0.008733616270600209,-1.2307743095037167,8.667026958291064,41.53846680529982,55.8009808864477,0.5253040455149467,0.2877362874411844,-0.27131265078214284,-1.5351437574450983,17.399925616966673,0.29000091552735086,0.3183464870408024,-0.32200050354003906,-1.317413410659391,0.673412403579313,-0.8197069570997151,0.17570595001963696,1.0631775619531254,24.48971912656367,-27.60135911179148,0.4977064535596767,1,0.5050010681152344,0.4250001907348633,-0.5999994277954102,-1.8399996757507324,2.0600013732910156,3,0.13528138863240824,-1.4864887156804938,18.31999969482422,-1.6666848319709355,18.170000076293945,1.2295069665057525,18.350000381469727,0.13528138863240824
3606,2014-01-31,18.40999984741211,18.65999984741211,18.200000762939453,18.36000061035156,138035.0,-0.0037878623678661016,-1.486488715680513,0.19230458863662475,37.33332316080733,52.710072222116914,0.5934351709384913,0.40031272669859064,-0.18579844146465874,-1.430520342617175,17.77951570024321,0.45999908447265625,0.2667917408158651,-0.4060002326965346,-1.368965118236762,0.5569646528436927,-0.88748267546665,0.0754822100735808,1.0193231555808602,38.666534423828125,-7.445140230852317,0.48148244277011426,1,0.5750007629394531,0.49499988555908203,-0.48000001907348633,-1.7699999809265137,1.899999618530277,4,0.13525256880804282,-1.2307743095037167,18.479999542236328,-1.4864887156804938,18.31999969482422,-1.6666848319709355,18.170000076293945,0.13525256880804282
3607,2014-02-03,18.299999237060547,18.56999969482422,18.270000457763672,18.299999237060547,85458.0,-0.005975046782361937,-9.000381485249237,0.0,39.99998910086495,49.93906812378579,0.5741221250980715,0.539551482874689,-0.06446546205024362,-1.2874615242805234,18.23061484862857,0.2999992370605469,0.22354024072421197,-0.5170007705688491,-1.477660963994424,0.4436594228567259,-0.9973308672816366,-0.0366706738560616,1.0245779928316558,33.33309785776098,-9.56555165048075,0.4803300967127881,2,0.6850013732910156,0.6050004959106445,-0.2649989128112793,-1.5599989891052246,1.8700008392333984,0,0.1174864270772642,-1.486488715680513,18.40999984741211,-1.2307743095037167,18.479999542236328,-1.4864887156804938,18.31999969482422,0.1174864270772642
3608,2014-02-04,17.950000762939453,18.25,17.950000762939453,18.200000762939453,277718.0,-0.019125600476107563,-1.399993896484375,-100.0,36.36364086741296,47.45972944348202,0.7261388785110974,0.9118877469495459,0.2975453064638458,-0.9097768896672775,18.51059871033978,0.34999847412109375,0.17726121410856166,-0.8514992713928216,-1.8588675976639735,0.15586905487833036,-1.3551834345283957,-0.3478151082572474,1.2782103557000468,0.0,-38.61172436186732,0.5036841631355753,2,0.8199996948242188,0.9499998092651367,0.08499956130981445,-1.2100005149841309,1.9899997711181605,1,0.16545956474199786,-9.000381485249237,18.299999237060547,-1.486488715680513,18.40999984741211,-1.2307743095037167,18.479999542236328,0.16545956474199786
3609,2014-02-05,18.0,18.25,17.899999618530273,17.979999542236328,120109.0,0.0027854726983509437,-2.8888865341414824,-0.0800018310546875,37.3711309798863,43.78075341327337,0.5313548812709641,0.875260081278249,0.25684083579048433,-0.9343922393846356,18.667217993883597,0.35000038146972656,0.048692359921449935,-0.781500053405761,-1.837157167203646,0.27415706039212395,-1.3093286103047035,-0.25367149650681853,1.1003900830694953,13.157940967577591,-24.23397371004479,0.5278285568989426,2,0.744999885559082,0.875,0.03500032424926758,-1.2599997520446777,1.6599998474121094,2,0.15111107296413828,-1.399993896484375,17.950000762939453,-9.000381485249237,18.299999237060547,-1.486488715680513,18.40999984741211,0.15111107296413828
3610,2014-02-06,19.459999084472656,20.11000061035156,17.6299991607666,17.850000381469727,654942.0,0.0811110602484808,-1.4195122586623783,80.49809269502194,56.17760447159411,43.76735441319722,-1.0430334428128774,-0.5449462625829327,-1.1705813052008907,-2.363453337523893,19.367100314136472,2.4800014495849574,-0.06854413589102393,0.6354990959167495,-0.45839742953419105,1.72939562136769,0.08855083319127743,1.1824473586422215,-1.5599994659423828,73.79027637311727,32.293608100456865,0.5469482627254709,2,-0.5899991989135742,-0.5899991989135742,-1.3949990272521973,-2.5849990844726562,-0.22999954223632812,3,0.06320665505921785,-2.8888865341414824,18.0,-1.399993896484375,17.950000762939453,-9.000381485249237,18.299999237060547,0.06320665505921785
3611,2014-02-07,19.190000534057614,19.850000381469727,18.86000061035156,19.59000015258789,338839.0,-0.013874540756298237,1.1521732369984217,-0.2484471681773455,46.63865478873277,43.27732132266663,-0.7903011765873842,-0.28565538488707176,-0.8675701342277797,-2.0621760196635286,18.712341104898528,0.9899997711181676,-0.14726519517970615,0.36300048828124787,-0.7341557795138662,1.460156756076362,-0.18557764561630918,0.9115786221788049,-1.560001373291012,62.90324441350982,26.150990874061748,0.5485781338975566,2,-0.3200006484985316,-0.3200006484985316,-1.0775008201599086,-2.175000667572018,0.6000003814697301,4,0.07034915809792741,-1.4195122586623783,19.459999084472656,-2.8888865341414824,18.0,-1.399993896484375,17.950000762939453,0.07034915809792741
3612,2014-02-10,19.299999237060547,19.38999938964844,19.1299991607666,19.239999771118164,148007.0,0.00573208441592854,1.1666706403134066,-0.14999880790596629,45.72647273628337,43.097583041857206,-0.8396714336397189,-0.42201673838907894,-0.945176404639966,-2.1367453432055186,17.991372473485065,0.2600002288818395,-0.29273089139801556,0.47599925994872905,-0.6153331015731283,1.5673316214705864,-0.0696669208121996,1.0216654407096577,-1.6700000762939453,67.33867339365585,36.08617791525626,0.5456661807609293,2,-0.42999935150146484,-0.42999935150146484,-1.0949997901916504,-2.2049994468688965,0.48000144958496094,0,0.05233162014547643,1.1521732369984217,19.190000534057614,-1.4195122586623783,19.459999084472656,-2.8888865341414824,18.0,0.05233162014547643
3613,2014-02-11,19.399999618530273,19.46999931335449,19.209999084472656,19.459999084472656,71923.0,0.0051813671203522205,5.500011920940812,-1.0,51.37613675536726,43.6139355184721,-0.8346168399924352,-0.5170216190094195,-1.0148230561470832,-2.200375161816666,17.771867816731707,0.2600002288818324,-0.33403243128027427,0.5559996604919419,-0.563218076643615,1.6752173976274989,-0.003609208075836534,1.1156085290597204,-1.720400428771974,71.37094448311278,40.73467918076351,0.559608868567778,2,-0.5299997329711914,-0.5299997329711914,-1.1600003242492676,-2.2599997520446777,0.0699996948242152,1,0.03969074602600453,1.1666706403134066,19.299999237060547,1.1521732369984217,19.190000534057614,-1.4195122586623783,19.459999084472656,0.03969074602600453
3614,2014-02-12,19.489999771118164,19.6200008392334,19.21999931335449,19.489999771118164,155339.0,0.004639183214309117,2.0769095337304773,-0.0,50.0,44.55410587343878,-0.828304129906904,-0.5991486681629752,-1.0756991973076815,-2.25438953459129,17.867916357512215,0.4000015258789098,-0.3155181250304615,0.6214998245239265,-0.53299294506769,1.775992594115543,0.044253439728120014,1.198746209319733,-1.7617925529479983,74.99998077270658,47.11317838787031,0.5772463847958079,2,-0.619999885559082,-0.619999885559082,-1.2400002479553223,-2.3249998092651367,-0.28999900817871094,2,0.023088802884764448,5.500011920940812,19.399999618530273,1.1666706403134066,19.299999237060547,1.1521732369984217,19.190000534057614,0.023088802884764448
3615,2014-02-13,19.71999931335449,19.770000457763672,19.350000381469727,19.5,99187.0,0.011800900202018294,1.624987334076401,100.0,62.66667073568323,47.36892227064721,-0.9654382565018231,-0.812525354275035,-1.270077896397165,-2.446381191096311,18.2953861864794,0.4200000762939453,-0.2518943435500489,0.8144993782043422,-0.40086657622547506,2.0298653326341594,0.20681640098943532,1.422182355419249,-1.9441562273406952,86.86857594235536,53.801787821134575,0.6076829772149083,2,-0.8499994277954066,-0.8499994277954066,-1.4699997901916468,-2.4399995803832972,-0.129999160766598,3,-0.0030425693727964553,2.0769095337304773,19.489999771118164,5.500011920940812,19.399999618530273,1.1666706403134066,19.299999237060547,-0.0030425693727964553
3616,2014-02-14,19.96999931335449,19.989999771118164,19.729999542236328,19.75,209951.0,0.012677485228445251,1.0,1.0,72.62572005191399,50.99400348743043,-1.084978219123169,-1.024478365678764,-1.4956470209775823,-2.6592481204992957,18.83712891962791,0.2700004577636754,-0.18194401334959664,1.006999397277827,-0.29692319439532966,2.3109219889509838,0.3550381014412487,1.6589606931144054,-2.147473076853938,97.6743670268444,59.09761114064921,0.6519612958365776,2,-1.0999994277954066,-1.0999994277954066,-1.7199997901916468,-2.6549997329711843,-0.6199989318847621,4,-0.03705557318789199,1.624987334076401,19.71999931335449,2.0769095337304773,19.489999771118164,5.500011920940812,19.399999618530273,-0.03705557318789199
3617,2014-02-17,20.030000686645508,20.15999984741211,19.899999618530273,19.940000534057614,559129.0,0.0030045756311516403,-2.0587905306855157,0.4090928794985619,76.87865828314128,55.49567208917803,-0.9764565725324204,-1.099918551401128,-1.531950843970872,-2.680432500244578,18.436753446599095,0.26000022888183594,-0.09021778746592446,1.0410007476806626,-0.327961853976138,2.4099633493374633,0.35651944685226056,1.7254820485090647,-2.161724962667936,86.31588880367175,41.0889537858395,0.684481300828401,2,-1.1350011825561523,-1.1350011825561523,-1.470001220703125,-2.405001163482666,-0.3100013732910192,0,-0.011982015121855594,1.0,19.96999931335449,1.624987334076401,19.71999931335449,2.0769095337304773,19.489999771118164,-0.011982015121855594
3618,2014-02-18,20.07999992370605,20.11000061035156,19.8700008392334,20.0,454425.0,0.002496217441164683,2.428536395962031,0.8888865341414081,76.1905194410778,59.80893747375487,-0.7739281545820482,-1.1805151572854662,-1.5610515206658313,-2.6893332171142,17.74114564645143,0.2399997711181605,0.03617895749200173,1.0720000267028773,-0.3481050249631181,2.4921050783688727,0.3619475008698778,1.7820525525358768,-2.1200552347910993,91.48937465378563,40.51670312613534,0.7100525258329985,2,-1.1850004196166957,-1.1850004196166957,-1.5100002288818324,-2.4400000572204554,-0.2099990844726527,1,-0.014940201105597128,-2.0587905306855157,20.030000686645508,1.0,19.96999931335449,1.624987334076401,19.71999931335449,-0.014940201105597128
3619,2014-02-19,20.25,20.280000686645508,20.0,20.09000015258789,112685.0,0.008466139289833974,1.5454466638923567,2.000000000000089,76.26117243814969,62.04044502559437,-0.6606789951846572,-1.342974295096571,-1.700976742407029,-2.814753259611468,17.56409144538447,0.2800006866455078,0.17210282782336606,1.193500137329103,-0.32833062249014944,2.7153308971483554,0.4325847574194768,1.9544155172387292,-2.2020531047451612,96.77412077409616,40.69790480139976,0.7609153799096254,2,-0.6799993515014648,-1.2950000762939453,-1.6800003051757812,-2.6000003814697266,-0.39999961853027344,2,-0.0385185524269388,2.428536395962031,20.07999992370605,-2.0587905306855157,20.030000686645508,1.0,19.96999931335449,-0.0385185524269388
3620,2014-02-20,20.209999084472656,20.25,20.049999237060547,20.1299991607666,153399.0,-0.001975353853202133,1.499982118802675,0.5,76.94612590799025,65.40794181662298,-0.5622266554527791,-1.3136169616758373,-1.6249429339624797,-2.72835560738865,17.873618249731514,0.20000076293945312,0.3715980558459009,1.1174992561340318,-0.4797068852456121,2.7147053975136757,0.31889618544420983,1.9161023268238537,-2.028128961734378,87.27246245131937,27.796325012852336,0.7986030706898223,2,-0.5049991607666016,-1.2549991607666016,-1.6399993896484375,-2.559999465942383,-0.3799991607666051,3,-0.04997517898499981,1.5454466638923567,20.25,2.428536395962031,20.07999992370605,-2.0587905306855157,20.030000686645508,-0.04997517898499981
3621,2014-02-21,20.46999931335449,20.46999931335449,20.07999992370605,20.25,182137.0,0.012864930265216623,2.545460062596024,2.7499940395297937,81.08886232807191,69.3370962157106,-0.6946104950433458,-1.5175320720064143,-1.8354747111334468,-2.9406148674331547,19.246539088872805,0.3899993896484375,0.5898909376244639,1.2924995422363246,-0.40991790966374353,2.9949169941363927,0.4412908162862905,2.1437082681863586,-2.1622413567817773,100.0,35.679550315489905,0.8512087259500349,2,-0.6300001144409144,-1.4200000762939418,-1.8999996185302699,-2.379999160766598,-0.5699996948242152,4,-0.04298970152834802,1.499982118802675,20.209999084472656,1.5454466638923567,20.25,2.428536395962031,20.07999992370605,-0.04298970152834802
3622,2014-02-24,20.350000381469727,20.440000534057614,20.059999465942386,20.399999618530273,348915.0,-0.005862185437713996,4.84612224537126,-0.22726996870204888,86.80985058890917,73.27417553054859,-0.45818907069949333,-1.307027635934812,-1.6783098511600585,-2.771810708221544,21.349158642797335,0.40999984741210227,0.6085002890440165,1.072500610351561,-0.6599495589898261,2.8049507796929483,0.20627552568086926,1.938725695022253,-1.8692631163544746,80.00012715689937,7.2319559418380805,0.8662250846706931,2,-0.5050010681152379,-1.3000011444091797,-1.7600007057189941,-1.9900007247924805,-0.31999969482421875,0,-0.04914004821889728,2.545460062596024,20.46999931335449,1.499982118802675,20.209999084472656,1.5454466638923567,20.25,-0.04914004821889728
3623,2014-02-25,20.56999969482422,20.56999969482422,20.21999931335449,20.21999931335449,453895.0,0.010810776866364114,1.0000000000000202,-7.000114442664296,87.463590734836,77.43679672330815,-0.552915460795198,-1.4103134967970767,-1.8487939042140873,-2.9433057598285473,23.580108535469027,0.3500003814697301,0.7192638538741427,1.1724999427795417,-0.5694029863691163,2.9144028719282,0.3015484782052127,2.0434514073538708,-1.9301214658498296,100.0,18.878098539480774,0.8709514645743288,2,-0.6099996566772461,-1.4700002670288086,-1.8699994087219238,-2.09999942779541,-0.3400001525878906,1,-0.041322333207598705,4.84612224537126,20.350000381469727,2.545460062596024,20.46999931335449,1.499982118802675,20.209999084472656,-0.041322333207598705
3624,2014-02-26,20.959999084472656,21.06999969482422,20.63999938964844,20.63999938964844,238643.0,0.018959620585048853,-1.687504470352659,0.9142838458645808,81.77970416659258,79.5604671045203,-0.7961952950003521,-1.6784445727836257,-2.1779224735404092,-3.285393737300101,26.401966132119497,0.5,0.847324766211095,1.4304993629455574,-0.36683729654753705,3.2278360224386518,0.5318310331990084,2.3291676926921063,-2.1271087089132834,89.21563127601566,6.870294909870452,0.8986683297465479,2,-0.5599994659423828,-1.609999656677246,-2.1399989128112793,-2.409998893737793,-0.75,2,-0.05200373534590175,1.0000000000000202,20.56999969482422,4.84612224537126,20.350000381469727,2.545460062596024,20.46999931335449,-0.05200373534590175
3625,2014-02-27,20.979999542236328,21.0,20.57999992370605,20.8700008392334,190138.0,0.0009542203548322803,4.6000152588279155,0.34374627470615265,92.41706418186912,81.75950534118198,-0.6913741481298672,-1.582693695919147,-2.1358870660525895,-3.2536866483824767,29.307157951285067,0.42000007629394887,0.9475411437703869,1.3254998207092292,-0.5118031038857787,3.162802745304237,0.4068483584117253,2.244151283006733,-1.8786560483651726,91.08909582252971,6.024860789663819,0.9186514622975033,2,-0.5099992752075195,-1.630000114440918,-2.0249991416931152,-2.3949995040893555,-0.8199996948242188,3,-0.053860781002007196,-1.687504470352659,20.959999084472656,1.0000000000000202,20.56999969482422,4.84612224537126,20.350000381469727,-0.053860781002007196
3626,2014-02-28,20.899999618530273,21.020000457763672,20.75,21.0,294836.0,-0.0038131518327729763,2.85711366330159,-0.9091050961488443,88.46154904224515,83.04649320330464,-0.520295062165161,-1.3771939650044835,-1.9889885487655796,-3.123196799101855,32.105340242923816,0.2700004577636719,1.0573569950253585,1.120999908447267,-0.6985995146878317,2.9405993315823657,0.21120019687971592,2.030799620014818,-1.5624173805447512,83.16831309215131,-3.9671462010208813,0.9097997115675496,2,-0.42999935150146484,-1.5500001907348633,-1.9424996376037598,-2.314999580383301,-0.8799991607666016,4,-0.05119615858153148,4.6000152588279155,20.979999542236328,-1.687504470352659,20.959999084472656,1.0000000000000202,20.56999969482422,-0.05119615858153148
3627,2014-03-03,20.450000762939453,20.600000381469727,20.25,20.600000381469727,219576.0,-0.021531046115036534,3.6666836209198532,1.4999904632932155,71.60497606393632,82.53698838362224,-0.0049772948370332415,-0.7988195820652315,-1.4885135910847325,-2.6228960996130084,34.506136282531145,0.6499996185302734,1.0886183752466643,0.5635009765625014,-1.1384266905175195,2.2654286436425224,-0.28746285697750906,1.414464810102512,-0.9045284301332863,27.058981925075198,-59.50651073424618,0.8509638335400097,3,0.08499908447265625,-1.100001335144043,-1.4925007820129395,-1.8650007247924805,-0.6599998474121094,0,-0.026894920483617746,2.85711366330159,20.899999618530273,4.6000152588279155,20.979999542236328,-1.687504470352659,20.959999084472656,-0.026894920483617746
3628,2014-03-04,20.920000076293945,21.0,20.51000022888184,20.51000022888184,178094.0,0.0229828506513432,-1.3902436755087282,-2.733339267321925,75.4448673950347,82.44628782327612,-0.3836353039203324,-1.0908330536652926,-1.9086270433790773,-3.0396692067928015,37.077569826677035,0.5499992370605469,1.0756479475085499,0.885000324249269,-0.6113601065284193,2.3813607550269573,0.13682010886042661,1.6331805396381114,-1.1915844600456111,81.7073567859768,-6.059977415979262,0.7481802153888442,3,-0.3600006103515625,-1.5700006484985352,-2.0699996948242188,-2.3350000381469727,-0.9300003051757812,1,-0.042542991701848276,3.6666836209198532,20.450000762939453,2.85711366330159,20.899999618530273,4.6000152588279155,20.979999542236328,-0.042542991701848276
3629,2014-03-05,20.71999931335449,20.920000076293945,20.670000076293945,20.809999465942386,83100.0,-0.009560265880022234,-1.6315979681570862,-0.2195126489826112,67.98561940831001,81.45067598997832,-0.1228756494746186,-0.7131733246259735,-1.6606806190202903,-2.7838714427016775,39.67700952039337,0.25,1.0414418961670435,0.548999595642087,-0.6292041803372399,1.727203371621414,-0.04010229234757645,1.1381014836317505,-0.8305936076770486,61.03883557673684,-25.733362505811492,0.5891018879896633,3,-0.15499973297118785,-1.3699998855590785,-1.7824993133544886,-2.134999275207516,-0.7600002288818324,2,-0.023648638385926235,-1.3902436755087282,20.920000076293945,3.6666836209198532,20.450000762939453,2.85711366330159,20.899999618530273,-0.023648638385926235
3630,2014-03-06,20.690000534057614,20.8799991607666,20.63999938964844,20.780000686645508,70470.0,-0.0014478175816126093,-1.5262809187279722,0.9999999999999605,64.06253725293851,79.5588620927413,-0.01969994168188194,-0.6179856183685466,-1.5849976488832986,-2.697683641515315,40.3440108855432,0.2399997711181605,1.0112177257502886,0.45750074386596395,-0.6925083565856482,1.6075098443175762,-0.11750380635984214,1.03250529409177,-0.6589235496825587,57.142892529637734,-27.083265630132146,0.5750045502258062,3,-0.12500095367431285,-1.3400011062622035,-1.7450003623962367,-2.105000495910641,-1.25,3,-0.02319968280304452,-1.6315979681570862,20.71999931335449,-1.3902436755087282,20.920000076293945,3.6666836209198532,20.450000762939453,-0.02319968280304452
3631,2014-03-07,20.540000915527344,20.850000381469727,20.479999542236328,20.690000534057614,93605.0,-0.007249860544148223,-1.7407229494415757,1.6666596024243427,59.62266106505079,76.53806325675703,0.15787599473189928,-0.3812063092589,-1.396240161360467,-2.488284022529175,40.87829570326934,0.37000083923339844,0.9653710262798505,0.2400011062622056,-0.8061549266176051,1.2861571391420163,-0.28307691017770154,0.7630791227021128,-0.3842532058983892,38.66678873697917,-43.42394147874218,0.5230780164399056,3,0.10499858856201172,-1.1900014877319336,-1.5950007438659668,-1.955000877380371,-1.1900005340576172,4,-0.018500538032010017,-1.5262809187279722,20.690000534057614,-1.6315979681570862,20.71999931335449,-1.3902436755087282,20.920000076293945,-0.018500538032010017
3632,2014-03-10,20.309999465942386,20.6299991607666,20.26000022888184,20.5,95616.0,-0.011197733171038338,-1.5517254987076405,1.2666734483679476,54.06359900089922,72.82695306409738,0.42645265681441913,-0.07553102369669418,-1.1225843810184912,-2.1970622378015534,41.220862633123616,0.3699989318847621,0.9154148193399543,-0.04050035476684144,-0.9749515519919605,0.8939508424582776,-0.5077259533793992,0.4267252438457163,0.7600002288818324,6.756655746662815,-71.08234704937091,0.4672255986125592,3,0.350000381469723,-0.9600000381469762,-1.3649992942810094,-1.7249994277954137,-1.0599994659423864,0,-0.01427863199430457,-1.7407229494415757,20.540000915527344,-1.5262809187279722,20.690000534057614,-1.6315979681570862,20.71999931335449,-0.01427863199430457
3633,2014-03-11,20.170000076293945,20.489999771118164,20.049999237060547,20.299999237060547,176902.0,-0.006893126210229861,-1.3783758705480265,0.6842041861165615,48.57142857142857,69.1371446646347,0.5629447987523513,0.13187387823914065,-0.9493288212423181,-2.0016235898415466,41.284268545637445,0.4400005340576172,0.8179254655659491,-0.21899976730346538,-1.0458110075349438,0.6078114729280131,-0.6324053874192046,0.19440585281227385,0.8837996292114241,13.79318660647928,-59.10392630812072,0.41340562011573867,3,0.36499977111816406,-0.8200006484985352,-1.2249999046325684,-1.5850000381469727,-0.46000099182128906,1,-0.0188398195007059,-1.5517254987076405,20.309999465942386,-1.7407229494415757,20.540000915527344,-1.5262809187279722,20.690000534057614,-0.0188398195007059
3634,2014-03-12,19.940000534057614,20.200000762939453,19.709999084472656,20.18000030517578,158803.0,-0.011403051133681119,2.500003405971349,1.8461640036973732,45.48496796734404,63.922467307465254,0.7074362850639204,0.4187863077338072,-0.694829987383816,-1.7169593951114273,40.87214935010736,0.4900016784667969,0.7057761129441609,-0.4714993476867697,-1.2156631869530088,0.27266449157946937,-0.8435812673198875,-0.09941742805365195,1.0736471527099631,19.658242272385365,-49.29635838675276,0.3720819196331194,3,0.4249992370605504,-0.5900011062622035,-1.1050000190734828,-1.355000495910641,-0.19000053405761363,2,0.0025074842387868834,-1.3783758705480265,20.170000076293945,-1.5517254987076405,20.309999465942386,-1.7407229494415757,20.540000915527344,0.0025074842387868834
3635,2014-03-13,19.65999984741211,20.049999237060547,19.57999992370605,20.0,106634.0,-0.01404216043862494,1.1363671830973865,1.416668653490033,36.54484334058892,58.15394445172568,0.8722281344886689,0.7315694582480674,-0.39082187459851525,-1.3871993919954235,40.14963208441899,0.46999931335449574,0.5539485056432554,-0.7485000610351555,-1.504786474639456,0.007786352569144839,-1.1266432678373057,-0.37035685423300535,1.2754289232177705,6.299204320518821,-56.30235405533395,0.37814320680215097,3,0.630000114440918,-0.3100004196166992,-0.8499999046325684,-1.0749998092651367,0.43000030517578125,3,0.015259371281227896,2.500003405971349,19.940000534057614,-1.3783758705480265,20.170000076293945,-1.5517254987076405,20.309999465942386,0.015259371281227896
3636,2014-03-14,19.229999542236328,19.61000061035156,19.170000076293945,19.61000061035156,161671.0,-0.02187183664868564,1.315785775234678,1.1176496987512377,33.13250624053866,53.87922558245926,1.1626968331890701,1.1629113810893301,0.07544793045144615,-0.9095947098797694,39.14969001666899,0.48999977111816406,0.4191890048099616,-1.1415003776550279,-2.0459983506953314,-0.23700240461472433,-1.5937493641751779,-0.6892513911348779,1.596994920639645,4.109555038800199,-53.965869934389644,0.45224898652015155,3,0.8550004959106445,0.7350006103515625,-0.3599996566772461,-0.5149993896484375,0.9099998474121129,4,0.010920488654201144,1.1363671830973865,19.65999984741211,2.500003405971349,19.940000534057614,-1.3783758705480265,20.170000076293945,0.010920488654201144
3637,2014-03-17,19.790000915527344,19.8799991607666,19.239999771118164,19.239999771118164,196149.0,0.02912123695380453,-1.3272656653685164,-1.4473673643527716,39.34427852710988,49.86804904157873,0.5578979137915496,0.6155684409943198,-0.445864616919053,-1.4208067778867246,37.77490931753099,0.6499996185302734,0.2672446546172935,-0.5694990158081055,-1.4990935104950829,0.36009547887887194,-1.0342962631515924,-0.10470176846461854,0.871294108690428,46.96977140710343,-5.562782454134876,0.4647972473434885,3,0.25499916076660156,0.3099985122680664,-0.9200010299682617,-1.0750007629394531,0.14999961853026988,0,-0.022233477195667595,1.315785775234678,19.229999542236328,1.1363671830973865,19.65999984741211,2.500003405971349,19.940000534057614,-0.022233477195667595
3638,2014-03-18,19.780000686645508,19.96999931335449,19.61000061035156,19.88999938964844,100711.0,-0.0005053172521073401,1.6666713761948186,-0.19999722568049502,32.01222331093555,45.87100503075934,0.4349198506146337,0.6344707517118202,-0.3958493126906575,-1.3639751421178552,36.47396052062988,0.3599987030029297,0.12172446033694229,-0.5644992828369126,-1.5223359115661559,0.3933373458923306,-1.0434175972015325,-0.0855809684722928,0.7321648427798806,59.223320747309806,10.862860462333892,0.47891831436462134,3,0.24499893188476562,0.3399991989135742,-0.9100008010864258,-1.0650005340576172,-0.46000099182128906,1,-0.02679477594777524,-1.3272656653685164,19.790000915527344,1.315785775234678,19.229999542236328,1.1363671830973865,19.65999984741211,-0.02679477594777524
3639,2014-03-19,19.46999931335449,19.989999771118164,19.459999084472656,19.920000076293945,216494.0,-0.015672465244165434,-1.255316213232907,4.090964262800961,28.851546901788666,41.958672769520476,0.613475448901184,0.9307608418889899,-0.05312337220248864,-1.0079905529121262,34.81854177807541,0.5300006866455078,0.027606143163094288,-0.8355006217956564,-1.8699893981200937,0.19898815452878083,-1.352745009957875,-0.3182562336334378,0.9079496707577555,34.09085490481631,-8.498527898240809,0.5172443881622185,3,0.5400009155273473,0.6500005722045934,-0.5999994277954066,-0.7249994277954102,-0.3599987030029297,2,0.012326645073559517,1.6666713761948186,19.780000686645508,-1.3272656653685164,19.790000915527344,1.315785775234678,19.229999542236328,0.012326645073559517
3640,2014-03-20,19.200000762939453,19.6299991607666,19.07999992370605,19.479999542236328,201043.0,-0.013867414480587259,-1.115379818802024,0.6222184546263673,27.39363361559724,38.37766971958119,0.7262651186309519,1.1818049457764452,0.24068943953429667,-0.6937506696312497,33.3337532863896,0.5499992370605504,-0.14227857172400604,-1.0549992561340318,-2.201646227127867,0.09164771485980339,-1.6283227416309494,-0.4816757706371142,1.0571533303909604,13.186907621431395,-23.26696484516693,0.573323485496917,3,0.654998779296875,0.8749990463256836,-0.3300008773803711,-0.4350004196166992,-0.04000091552734375,3,0.028645792458621866,-1.255316213232907,19.46999931335449,1.6666713761948186,19.780000686645508,-1.3272656653685164,19.790000915527344,0.028645792458621866
3641,2014-03-21,19.59000015258789,19.59000015258789,19.15999984741211,19.239999771118164,823220.0,0.020312467403711176,1.4571419229323002,-1.2500068119891008,38.378372526762156,36.634866778010405,0.20935218076436612,0.7615426120186051,-0.13788130874966242,-1.0382287828335564,31.508900079930413,0.43000030517578125,-0.27380145183100524,-0.620999908447267,-1.799989374152755,0.557989557258221,-1.2104946413000128,-0.03150517559452126,0.5258954403876004,56.04399059320666,17.6415712697476,0.5894947328527443,3,0.19499969482421875,0.4849996566772461,-0.7200002670288086,-0.8249998092651367,-0.6599998474121094,4,0.02552322593698131,-1.115379818802024,19.200000762939453,-1.255316213232907,19.46999931335449,1.6666713761948186,19.780000686645508,0.02552322593698131
3642,2014-03-24,19.350000381469727,19.59000015258789,19.07999992370605,19.51000022888184,204454.0,-0.01225113676614542,2.1875044703526436,-0.45714192293231026,27.37753396948243,34.279989600016386,0.3339765795305034,0.9726520122087194,0.10390153725670359,-0.7536411812409085,29.704231003250147,0.5100002288818395,-0.40294774104901876,-0.8109996795654304,-2.0485334001303457,0.4265340409994849,-1.4297665398478863,-0.19223281928297453,0.6415877311934324,29.67038494913065,-3.1198212751962586,0.6187668602824568,3,0.28999996185302734,0.7249994277954102,-0.48000049591064453,-0.5850000381469727,-0.6499996185302734,0,0.04082682132323101,1.4571419229323002,19.59000015258789,-1.115379818802024,19.200000762939453,-1.255316213232907,19.46999931335449,0.04082682132323101
3643,2014-03-25,19.71999931335449,19.799999237060547,19.440000534057614,19.440000534057614,155615.0,0.019121391451706993,-1.5714305177111971,-1.7499940395297993,36.263733960452875,33.25540804369515,-0.119091559785236,0.5646584490207935,-0.24837246541117608,-1.0879444590222676,27.471840747341187,0.4499988555908203,-0.5096393998813404,-0.398500728607182,-1.6352751450787117,0.8382736878643477,-1.016887936842945,0.2198864796285811,0.1621982166338185,70.32961505086935,39.41434844834046,0.6183872082357643,3,-0.15499973297118785,0.3550004959106481,-0.8249998092651332,-0.9299993515014613,-1.2099990844726491,1,0.01115624890281497,2.1875044703526436,19.350000381469727,1.4571419229323002,19.59000015258789,-1.115379818802024,19.200000762939453,0.01115624890281497
3644,2014-03-26,19.8700008392334,20.049999237060547,19.75,19.799999237060547,102456.0,0.00760656851429653,-2.529401204995007,0.2500068119891008,39.09575493424728,33.53884266521275,-0.3129799415496919,0.346579331444147,-0.37854058159350856,-1.2142684221332907,24.468321328669067,0.32999992370605824,-0.5863490303898331,-0.1939992904663086,-1.3691703600612506,0.9811717791286334,-0.7815848252637778,0.39358624433116063,-0.7900009155273473,81.44345100568475,51.621488125565335,0.5875855347974707,3,-0.30500125885009766,0.20499897003173828,-0.975001335144043,-1.080000877380371,-1.4000015258789098,2,-0.02767997590232607,-1.5714305177111971,19.71999931335449,2.1875044703526436,19.350000381469727,1.4571419229323002,19.59000015258789,-0.02767997590232607
3645,2014-03-27,19.850000381469727,20.0,19.709999084472656,20.0,150058.0,-0.0010065655218384206,2.866688707195809,-2.142802648429198,40.49586820284295,34.356993994357666,-0.29412385634352134,0.29258337481672214,-0.33788542607715044,-1.1711049941065674,21.469707101246176,0.29000091552734375,-0.6399212991350822,-0.1574997901916504,-1.2532114807255255,0.9382119003422247,-0.7053556354585879,0.39035605507528714,-0.7506004714965862,79.38154668386566,48.58492257673637,0.5478558452669371,3,-0.2850008010864258,0.22499942779541016,-0.5875000953674316,-1.0,-1.1100006103515625,3,-0.037279584730334214,-2.529401204995007,19.8700008392334,-1.5714305177111971,19.71999931335449,2.1875044703526436,19.350000381469727,-0.037279584730334214
3646,2014-03-28,19.82999992370605,20.09000015258789,19.770000457763672,20.030000686645508,95455.0,-0.0010075797168420664,1.0,1.3333418104599501,42.98246690305869,34.76123714724087,-0.20122371097992797,0.24065026321270722,-0.2918787600466892,-1.1335708960027233,18.357988867371184,0.31999969482421875,-0.6691130064583035,-0.12400026321411417,-1.1376420170883286,0.8896414906601002,-0.6308211401512196,0.38282061372299125,-0.7115880271911621,74.25740891468084,38.750186506265315,0.5068208769371064,3,-0.24499988555907848,0.24499988555908558,-0.49999999999999645,-0.9799995422363246,-1.090000152587887,4,-0.033787195101951606,2.866688707195809,19.850000381469727,-2.529401204995007,19.8700008392334,-1.5714305177111971,19.71999931335449,-0.033787195101951606
3647,2014-03-31,19.899999618530273,19.979999542236328,19.729999542236328,19.93000030517578,178841.0,0.003529989666845035,2.846178675704623,0.15000286101203267,45.97014517475287,36.31211735433168,-0.2838265914268163,0.1342144109484913,-0.35676683513170815,-1.180981088090462,16.61643880115637,0.25,-0.64308225686867,-0.026500511169434304,-1.012962029262109,0.9599610069232405,-0.5197312702157717,0.4667302478769031,-0.7427241917724636,70.7691314516107,31.172058957279695,0.49323075904633723,3,-0.3149995803833008,0.17500019073486328,-0.4550004005432129,-0.9549999237060547,-1.0699996948242223,0,-0.04874368502254933,1.0,19.82999992370605,2.866688707195809,19.850000381469727,-2.529401204995007,19.8700008392334,-0.04874368502254933
3648,2014-04-01,20.030000686645508,20.09000015258789,19.86000061035156,19.940000534057614,173952.0,0.006532717115943054,1.1904813805631582,-2.999936423167516,51.38461610692413,38.815791710457844,-0.4186626560062692,-0.06944223179705133,-0.4861654914380189,-1.2918781831128001,14.347741443969324,0.22999954223633168,-0.5583349887359432,0.14800052642822337,-0.7233348464873082,1.019335899343755,-0.2876671600295424,0.5836682128859891,-0.8354162708544948,84.21071123826734,40.35275392389494,0.43566768645776527,4,-0.44500064849853516,0.044999122619628906,-0.5825014114379883,-1.085000991821289,-0.9600009918212891,1,-0.06640039331565262,2.846178675704623,19.899999618530273,1.0,19.82999992370605,2.866688707195809,19.850000381469727,-0.06640039331565262
3649,2014-04-02,20.229999542236328,20.26000022888184,20.0,20.030000686645508,174852.0,0.0099849649892505,-1.0000000000000273,2.222205738990291,58.99052583824007,42.326557512973714,-0.5582211563059367,-0.3246793328073281,-0.6696855812965445,-1.4707774341469815,12.09141486347739,0.2600002288818395,-0.5273677579009401,0.37249937057494975,-0.42396337879523216,1.1689621199451317,-0.02573200411014298,0.7707307452600425,-0.9995984969734408,94.54534105056483,44.038866546495555,0.3982313746850918,4,-0.5599994659423828,-0.1549997329711914,-0.6999998092651367,-1.234999656677246,-0.7999992370605469,2,-0.08502221217373052,1.1904813805631582,20.030000686645508,2.846178675704623,19.899999618530273,1.0,19.82999992370605,-0.08502221217373052
3650,2014-04-03,20.209999084472656,20.40999984741211,20.170000076293945,20.309999465942386,159977.0,-0.0009886533967494726,-1.6666878596178911,-0.5000047683988847,67.75360115435961,45.59047180492899,-0.4245297032567983,-0.36099140397386975,-0.6398689423313755,-1.4321342379742035,9.917830293000888,0.23999977111816406,-0.46910305186217016,0.37649898529052805,-0.33916851887325805,1.0921664894543142,0.018665233208636778,0.7343327373724193,-0.9178220881926329,70.5881362968282,13.62564891807726,0.3578337520818925,4,-0.4649991989135742,-0.15999889373779297,-0.33499956130981445,-0.9649991989135742,-0.6699981689453125,3,-0.08609598465815915,-1.0000000000000273,20.229999542236328,1.1904813805631582,20.030000686645508,2.846178675704623,19.899999618530273,-0.08609598465815915
3651,2014-04-04,20.15999984741211,20.26000022888184,20.100000381469727,20.209999084472656,174668.0,-0.0024739851224911957,1.133309597680634,0.49999046329319785,58.2221984863281,49.01765675124518,-0.3186863613361055,-0.3593443457312091,-0.557220850125205,-1.3653501065166083,8.041806835452075,0.15999984741211293,-0.3634906868114669,0.3454998016357429,-0.3087323364605119,0.9997319397319977,0.018383732587615498,0.6726158706838703,-0.7783970230415207,63.2353106171953,4.801903021264586,0.32711606904812696,4,-0.2349996566772461,-0.1099996566772461,-0.25,-0.9149999618530273,-0.6800003051757812,4,-0.07043651225405279,-1.6666878596178911,20.209999084472656,-1.0000000000000273,20.229999542236328,1.1904813805631582,20.030000686645508,-0.07043651225405279
3652,2014-04-07,20.020000457763672,20.149999618530273,19.940000534057614,20.1299991607666,228550.0,-0.006944414221630502,1.7999949137240914,2.2000076295109485,55.04201377619097,51.104132286327186,-0.08230839702191162,-0.25527288781784563,-0.3719863324824608,-1.2135206459933663,6.542760234098796,0.21999931335449574,-0.22062918479616656,0.22000036239624166,-0.39994858332265437,0.8399493081151377,-0.08997411046320636,0.5299748352556897,-0.5561258715497601,29.090921701496512,-28.034586906847274,0.30997447285944824,4,0.03999900817871094,0.01999950408935547,-0.1100006103515625,-0.7750005722045898,-0.5699996948242188,0,-0.0639360967721222,1.133309597680634,20.15999984741211,-1.6666878596178911,20.209999084472656,-1.0000000000000273,20.229999542236328,-0.0639360967721222
3653,2014-04-08,19.790000915527344,20.13999938964844,19.59000015258789,20.13999938964844,182120.0,-0.011488488360505311,2.1428664850135806,3.181841826914773,56.95656464551062,53.08866669868978,0.17731129226436337,-0.05818476592428823,-0.09268879104367755,-0.9711519716789354,5.508838327612371,0.5499992370605504,-0.15724684012869616,0.009000778198242188,-0.5859922482567939,0.6039938046532782,-0.28849573502927583,0.3064972914257602,-0.25043630841757647,24.39034602108319,-34.17627243386511,0.2974965132275175,4,0.20999908447265625,0.2499990463256836,0.15249872207641602,-0.5450010299682617,-0.4300003051757848,1,-0.0485093960287829,1.7999949137240914,20.020000457763672,1.133309597680634,20.15999984741211,-1.6666878596178911,20.209999084472656,-0.0485093960287829
3654,2014-04-09,19.989999771118164,20.07999992370605,19.76000022888184,19.8700008392334,190273.0,0.010106055903913669,1.1333367241839738,-0.3428555858310592,67.71300103236418,56.11279256863658,-0.004331102306032619,-0.2679855002829683,-0.2448849011726395,-1.1557367720811982,5.253791679458376,0.31999969482421164,-0.020296769455740105,0.20649967193603658,-0.39171768987132793,0.8047170337434011,-0.09260900896764568,0.5056083528397188,-0.39999961853027344,48.780459438588004,-14.885008199004375,0.2991086809036828,4,0.010000228881835938,0.010000228881835938,-0.03500032424926758,-0.6999998092651367,-0.4499988555908203,2,-0.046023015849313564,2.1428664850135806,19.790000915527344,1.7999949137240914,20.020000457763672,1.133309597680634,20.15999984741211,-0.046023015849313564
3655,2014-04-10,19.959999084472656,20.149999618530273,19.8799991607666,20.100000381469727,113833.0,-0.0015007847418214704,1.2500059604701619,-1.1666878596178911,59.89302521985516,57.99174349272508,0.04795698643447466,-0.2259413822734686,-0.17160255306419714,-1.103953112390876,5.216858218227606,0.2700004577636719,0.06013369909852173,0.1614990234375,-0.4387208765038011,0.7617189233788011,-0.13861092653315055,0.46160897340815055,-0.3699989318847656,55.22371488841983,-9.01727368457373,0.3001099499706506,4,0.04000091552734375,0.020000457763671875,-0.0024995803833007812,-0.6099996566772461,-0.4399986267089844,3,-0.026553046272891567,1.1333367241839738,19.989999771118164,2.1428664850135806,19.790000915527344,1.7999949137240914,20.020000457763672,-0.026553046272891567
3656,2014-04-11,19.440000534057614,19.920000076293945,19.36000061035156,19.920000076293945,152508.0,-0.026052032778877354,1.3333333333333481,3.4285363959619333,52.09302903253842,58.67206392136792,0.5663769238152376,0.32738160805941874,0.3887842489644342,-0.5636968394097792,5.518693106472652,0.5999984741210973,0.10879012236483376,-0.3689995765686085,-0.9336378323519234,0.19563867921470646,-0.651318704460266,-0.08668044867695102,0.9699993133544957,10.126585334643485,-56.07129991151607,0.2823191278916574,4,0.4449996948242223,0.524999618530277,0.5174989700317418,-0.09000110626220348,0.0,4,0.005144052403421195,1.2500059604701619,19.959999084472656,1.1333367241839738,19.989999771118164,2.1428664850135806,19.790000915527344,0.005144052403421195
3657,2014-04-14,19.350000381469727,19.440000534057614,18.90999984741211,19.440000534057614,136119.0,-0.004629637351614924,10.777773068283816,0.18750049670583804,40.106974780144945,57.41899266283689,0.6371592144748135,0.4034109603317759,0.522505752783367,-0.45535337131524756,6.480193744669391,0.5300006866455043,0.14990865474686288,-0.43699970245361186,-1.0378793152230799,0.16387991031585614,-0.7374395088383459,-0.13655989606887786,1.0389994812011736,35.4839205866021,-28.944155984226605,0.3004398063847338,4,0.3099994659423828,0.4199991226196289,0.6474990844726562,-9.5367431640625e-07,0.2899990081787145,0,0.006718302749548988,1.3333333333333481,19.440000534057614,1.2500059604701619,19.959999084472656,1.1333367241839738,19.989999771118164,0.006718302749548988
3658,2014-04-15,19.25,19.450000762939453,19.209999084472656,19.32999992370605,122135.0,-0.005167978268646012,-1.9999880792017835,0.8888865341414782,32.96698920460328,54.52748859243281,0.6871411334013295,0.4866183273602118,0.6772501350581486,-0.335169555641194,7.303239681406791,0.24000167846679688,0.17773703053982004,-0.5105000495910659,-1.1576464220567608,0.13664632287462908,-0.8340732358239116,-0.18692686335822017,1.079839862060549,27.419372205310736,-33.41649308256196,0.32357318623284703,4,0.4099998474121094,0.4499998092651367,0.7549996376037598,0.09999942779541016,0.5499992370605469,1,0.010389650022828656,10.777773068283816,19.350000381469727,1.3333333333333481,19.440000534057614,1.2500059604701619,19.959999084472656,0.010389650022828656
3659,2014-04-16,19.709999084472656,19.809999465942386,19.479999542236328,19.520000457763672,183481.0,0.02389605633624181,-1.4444397349496583,-2.3749850988247005,46.90262125819382,52.21071304841439,0.16273638980905858,0.04798135264650227,0.27685711218877884,-0.7738618235685983,8.072131988295757,0.5599994659423864,0.19880429189020177,-0.0625009536743164,-0.6957170064923588,0.570715099143726,-0.3791089800833376,0.2541070727347048,0.5630471770019554,64.5160794133979,5.777185372557852,0.31660802640902164,4,-0.1249990463256836,-0.049999237060546875,0.23250055313110352,-0.3599996566772461,0.10000038146973012,2,-0.01775740691925365,-1.9999880792017835,19.25,10.777773068283816,19.350000381469727,1.3333333333333481,19.440000534057614,-0.01775740691925365
3660,2014-04-17,19.75,19.790000915527344,19.600000381469727,19.61000061035156,77179.0,0.002029473231120349,-1.3750089407052428,0.7368442186841394,48.24561330126537,51.102203583407416,0.056571727055857224,0.054069877723726734,0.25108868497552095,-0.7890732413838784,8.137367967030332,0.1900005340576172,0.18827892175408323,-0.05000000000000071,-0.6234839196407158,0.5234839196407144,-0.33674195982035826,0.23674195982035684,0.4685244049121131,83.16831309215135,25.30216371345226,0.286741959820358,4,-0.2200002670288086,-0.09000015258789062,0.10749959945678711,-0.40000057220458984,0.10000038146972656,3,-0.010632865036590222,-1.4444397349496583,19.709999084472656,-1.9999880792017835,19.25,10.777773068283816,19.350000381469727,-0.010632865036590222
3661,2014-04-22,20.09000015258789,20.170000076293945,19.799999237060547,19.88999938964844,238646.0,0.017215197599386833,1.0555567329292588,1.4285831062669683,53.725504569039735,50.95592478261283,-0.32899995720894637,-0.25987481930187784,-0.061730512776932756,-1.100618098260746,7.8813997974281875,0.4200000762939453,0.1384925159615804,0.26500015258789134,-0.31350940817532447,0.8435097133511071,-0.024254627793716566,0.5542549329694992,-1.1800003051757812,93.65080085921498,35.871142856409726,0.2892547803816074,4,-0.5500001907348633,-0.43000030517578125,-0.2700004577636719,-0.7400007247924805,-0.1900005340576172,1,-0.028372309133645968,-1.3750089407052428,19.75,-1.4444397349496583,19.709999084472656,-1.9999880792017835,19.25,-0.028372309133645968
3662,2014-04-23,20.13999938964844,20.21999931335449,20.020000457763672,20.100000381469727,166341.0,0.002488762403225264,1.0000000000000355,0.19999427797595068,52.226698450720505,50.430384094302816,-0.4025161442993941,-0.2610382947525416,-0.08695351660000128,-1.1228597833833724,7.416680684774487,0.19999885559081676,0.06162222751834534,0.2754994392395069,-0.2735846378671596,0.8245835163461734,0.0009574006861718942,0.550041477792842,-1.204799537658694,92.07921726962228,36.08791996973494,0.2745420385533333,4,-0.5749998092651403,-0.4799995422363317,-0.11499929428100941,-0.7899999618530309,-0.019998550415042615,2,-0.03475664730906658,1.0555567329292588,20.09000015258789,-1.3750089407052428,19.75,-1.4444397349496583,19.709999084472656,-0.03475664730906658
3663,2014-04-24,19.940000534057614,20.149999618530273,19.649999618530273,20.149999618530273,340417.0,-0.00993043007208938,3.761925522252498,-5.250107291020556,44.129564034906814,47.81000220569644,-0.20003841188876237,-0.046074692483845325,0.13278459590226177,-0.8979006305403878,7.693948480269647,0.5,0.016984847796024383,0.06450052261352113,-0.4811990602290166,0.6102001054560588,-0.20834926880774773,0.33735031403479,-0.9534087036132775,62.16231541885628,10.591470266244947,0.272849791421269,4,-0.37500095367431285,-0.28000068664550426,0.1324992179870641,-0.5900011062622035,0.029998779296875,3,-0.0150451923958963,1.0000000000000355,20.13999938964844,1.0555567329292588,20.09000015258789,-1.3750089407052428,19.75,-0.0150451923958963
3664,2014-04-25,19.31999969482422,19.5,19.13999938964844,19.459999084472656,237145.0,-0.031093321094672555,2.2727146622277385,0.6666666666666554,35.50487648192494,45.10020790148198,0.35193831953794685,0.5592835026711178,0.762825791025179,-0.25772838218773586,8.627322623051468,0.8000011444091726,-0.02835564606986196,-0.5280002593994126,-1.127634966238979,0.07163444744015379,-0.8278176128191959,-0.22818290597962942,-0.28407156506347775,16.666696101061007,-31.156106406457653,0.29981735341978283,4,0.24499988555908203,0.3400001525878906,0.752500057220459,0.029999732971191406,0.6800003051757812,4,0.02484469719556559,3.761925522252498,19.940000534057614,1.0000000000000355,20.13999938964844,1.0555567329292588,20.09000015258789,0.02484469719556559
3665,2014-04-28,19.11000061035156,19.450000762939453,19.11000061035156,19.450000762939453,290638.0,-0.010869518001541123,1.0000000000000209,2.4285831062670553,33.746120341457186,43.061662491361844,0.4790640397445074,0.7494245183502564,0.9732173269712412,-0.026977548389734096,9.716612231326936,0.3400001525878942,-0.07062764777634811,-0.7009993553161671,-1.385439581394916,-0.01655912923741809,-1.0432194683555416,-0.3587792422767926,-0.02670963324706932,0.0,-43.97824832737116,0.3422201130393748,4,0.45499897003174183,0.5499992370605504,0.9549994468689,0.2399988174438512,0.8400001525878942,0,0.03662997557476011,2.2727146622277385,19.31999969482422,3.761925522252498,19.940000534057614,1.0000000000000355,20.13999938964844,0.03662997557476011
3666,2014-04-29,19.15999984741211,19.350000381469727,19.11000061035156,19.31999969482422,223814.0,0.002616391180723765,1.1818039950062744,0.47058757531218304,36.30570346639848,42.639299012056675,0.4304346163621027,0.6816030591570303,0.9161401481115874,-0.06306849093678579,10.663170851057474,0.23999977111816762,-0.16113601702849678,-0.6175001144409187,-1.361058084439744,0.1260578555579066,-0.9892790994403313,-0.24572112944150604,1.0599994659423793,4.504441034506187,-39.6485408791586,0.3717789849994133,4,0.5050001144409144,0.5,0.804999828338623,0.18999958038330078,0.8400001525878906,1,0.03601255425640382,1.0000000000000209,19.11000061035156,2.2727146622277385,19.31999969482422,3.761925522252498,19.940000534057614,0.03601255425640382
3667,2014-04-30,18.93000030517578,19.200000762939453,18.8700008392334,19.18000030517578,159312.0,-0.012004151569311894,1.2758543579490147,1.5625014901175405,36.30570346639848,43.010267263367254,0.6644677094122251,0.8803422788779436,1.1343088824080105,0.1786850890521734,11.89575112226016,0.3299999237060547,-0.2360873296929249,-0.7989996910095201,-1.6302798994949939,0.03228051747595373,-1.214639795252257,-0.38335958676678317,1.2677990341186494,4.687462747061488,-40.23181397453399,0.4156401042427372,4,0.6149997711181641,0.7100000381469727,0.9999995231628418,0.4199991226196289,1.1900005340576172,2,0.05124137864325751,1.1818039950062744,19.15999984741211,1.0000000000000209,19.11000061035156,2.2727146622277385,19.31999969482422,0.05124137864325751
3668,2014-05-02,18.700000762939453,18.920000076293945,18.65999984741211,18.920000076293945,206059.0,-0.012150002035311247,1.3636458215929879,0.8799972534179688,29.65298849392093,41.09364140067027,0.9032295253916658,1.0599361746203826,1.3479492048384216,0.4173044909892667,13.0503949080233,0.2700004577636719,-0.26511499559190455,-0.9624992370605483,-1.8985795581029556,-0.026418916018140948,-1.4305393975817537,-0.49445907653934285,1.444686636352536,4.76201288822485,-38.030170905685495,0.468040160521204,5,0.7399988174438477,0.8349990844726562,1.1574993133544922,0.649998664855957,1.3499984741210938,4,0.0759358298587971,1.2758543579490147,18.93000030517578,1.1818039950062744,19.15999984741211,1.0000000000000209,19.11000061035156,0.0759358298587971
3669,2014-05-05,18.51000022888184,18.700000762939453,18.399999618530273,18.600000381469727,130370.0,-0.010160455952181846,1.0689668780089974,0.40909287949852297,28.228219971968358,38.86948658630394,1.0114769438631228,1.1746991573655912,1.5135649555638757,0.6182606684975376,14.011564218278089,0.3000011444091797,-0.2654045026171161,-1.0664998054504373,-2.094574178701677,-0.03842543219919747,-1.580536992076059,-0.5524626188248156,1.5456059172973582,10.476237186718667,-29.473461673638777,0.5140371866256207,5,0.7999992370605433,0.8949995040893519,1.3099994659423793,0.8399991989135707,1.3099994659423793,0,0.07887623265366361,1.3636458215929879,18.700000762939453,1.2758543579490147,18.93000030517578,1.1818039950062744,19.15999984741211,0.07887623265366361
3670,2014-05-06,18.46999931335449,18.59000015258789,18.350000381469727,18.5,149583.0,-0.0021610434917734844,1.2857013106147992,0.3333403975756047,32.982425613363574,36.564700035673255,0.9508024970464213,1.1358979526803061,1.5295030585761715,0.6719699091471902,14.722300625101697,0.23999977111816406,-0.24429364165726852,-1.0195007324218786,-2.114185805545347,0.07518434070158975,-1.5668432689836145,-0.4721581958601426,1.453158310612796,11.999893188476207,-30.411816404315196,0.5473425365617344,5,0.8150005340576207,0.9100008010864293,1.3500003814697301,0.8800001144409215,1.4400005340576207,1,0.08283707328236134,1.0689668780089974,18.51000022888184,1.3636458215929879,18.700000762939453,1.2758543579490147,18.93000030517578,0.08283707328236134
3671,2014-05-07,18.739999771118164,19.09000015258789,18.40999984741211,18.450000762939453,339099.0,0.014618325273485722,-2.6756689881280704,-9.666412359335114,39.933979272210934,35.19884234917219,0.524301912701091,0.7948104136995227,1.2296992272744305,0.4221771485097676,15.189714722693084,0.6800003051757812,-0.28334003865245094,-0.6785002708435073,-1.7742772229024801,0.4172766812154656,-1.226388746872992,-0.13061179481402263,1.0258421285993649,45.882260543706316,2.487067176212854,0.5478884760294862,5,0.5100002288818359,0.6400003433227539,1.0799999237060547,0.6099996566772461,0.8400001525878871,2,0.06456782319101873,1.2857013106147992,18.46999931335449,1.0689668780089974,18.51000022888184,1.3636458215929879,18.700000762939453,0.06456782319101873
3672,2014-05-08,18.739999771118164,18.93000030517578,18.6200008392334,18.770000457763672,175383.0,0.0,-1.2963046687906639,-0.10345099741520491,41.296919662822305,34.88410408560724,0.34065064170442483,0.731503742827865,1.2031498888342362,0.4366821397409453,16.12269388524905,0.3099994659423828,-0.33473702186486776,-0.6145002365112298,-1.7118744844884084,0.4828740114659489,-1.163187360499819,-0.06581311252264044,0.8842579767745846,52.702636523675615,6.985606912247427,0.5486871239885893,5,0.18500041961669922,0.6400003433227539,1.0900001525878906,0.6099996566772461,0.5699996948242223,3,0.06723587215960003,-2.6756689881280704,18.739999771118164,1.2857013106147992,18.46999931335449,1.0689668780089974,18.51000022888184,0.06723587215960003
3673,2014-05-09,18.82999992370605,18.8799991607666,18.61000061035156,18.75,133637.0,0.004802569567081472,2.0000105964756516,-2.666603089833946,32.812512805688115,34.58495256602537,0.0856450517601246,0.596476791859363,1.0800064970911016,0.3663283950228049,17.169430030245852,0.2699985504150426,-0.43464517055612006,-0.47650003433227894,-1.5776432529562463,0.6246431842916884,-1.0270716436442626,0.07407157497970474,0.666832087544396,64.86482306758413,20.636540427904208,0.5505716093119833,5,0.07000064849853871,0.5500001907348668,1.0000000000000036,0.519999504089359,0.370000839233402,4,0.06850774937621207,-1.2963046687906639,18.739999771118164,-2.6756689881280704,18.739999771118164,1.2857013106147992,18.46999931335449,0.06850774937621207
3674,2014-05-12,19.06999969482422,19.11000061035156,18.809999465942386,18.899999618530273,135125.0,0.012745606590046643,1.3999908447964224,2.1250029802351755,37.681146400153786,35.02217768365832,-0.21629198693769425,0.299367707008507,0.7963961937803106,0.15044416459106458,18.061189006734907,0.3000011444091726,-0.53865801805863,-0.19050025939941406,-1.2473967305159768,0.8663962117171486,-0.7189484949576972,0.33794797615886907,0.3121491534481571,94.73672322622949,53.14416736965637,0.5284482355582817,5,-0.2199993133544922,0.3100004196166992,0.7600002288818359,0.2799997329711914,0.3299999237060547,0,0.05138959401778642,2.0000105964756516,18.82999992370605,-1.2963046687906639,18.739999771118164,-2.6756689881280704,18.739999771118164,0.05138959401778642
3675,2014-05-13,19.43000030517578,19.489999771118164,19.100000381469727,19.100000381469727,322908.0,0.018877850871139135,-1.3636332109932665,1.941175150624376,38.129493934903216,35.22482106904774,-0.587957034887328,-0.10790741133023118,0.3954243619004103,-0.1832623684969903,18.875985929548953,0.4200000762939453,-0.6040515615534865,0.19600028991699148,-0.8125191685576638,1.2045197483916468,-0.30825943932033795,0.7002600191543209,-1.0799999237060547,94.4444935017687,56.98167620324131,0.5042597292373276,5,-0.5100002288818359,-0.05000019073486328,0.44249963760375977,-0.0800008773803711,0.09000015258789062,1,0.02007202179737222,1.3999908447964224,19.06999969482422,2.0000105964756516,18.82999992370605,-1.2963046687906639,18.739999771118164,0.02007202179737222
3676,2014-05-14,19.540000915527344,19.57999992370605,19.350000381469727,19.5,187303.0,0.0056613797541866795,2.8333598245225318,0.12121492356154091,39.43664714992431,35.57270370055061,-0.7134083706536245,-0.22138251369438677,0.2474650401186338,-0.26382691966093574,18.524442871083373,0.22999954223632457,-0.5876383270829066,0.30100088119506907,-0.712796560369604,1.3147983227597422,-0.20589783958726926,0.8078996019774074,-1.1672005462646489,95.87638799038103,62.623786180300414,0.5068987207823371,5,-0.5750007629394531,-0.2350006103515625,0.3574991226196289,-0.1900014877319336,0.10999870300292969,2,0.01893546133822066,-1.3636332109932665,19.43000030517578,1.3999908447964224,19.06999969482422,2.0000105964756516,18.82999992370605,0.01893546133822066
3677,2014-05-15,19.479999542236328,19.600000381469727,19.350000381469727,19.59000015258789,222032.0,-0.003070694497426363,2.8461222453710495,-2.7499523173755485,41.48147153920774,36.88697959447138,-0.6338400945113669,-0.15931050187383988,0.2825348819798563,-0.1806667298103548,17.367225129996427,0.25,-0.5465697720981737,0.23449954986572408,-0.7839507327375728,1.252949832469021,-0.27472559143592434,0.7437246911673725,-1.0589111907959001,87.87870030536857,55.87537293654111,0.5092251413016475,5,-0.5049991607666016,-0.19499969482421875,0.5075006484985352,-0.13000011444091797,-0.12999916076660156,3,0.005133489929139978,2.8333598245225318,19.540000915527344,-1.3636332109932665,19.43000030517578,1.3999908447964224,19.06999969482422,0.005133489929139978
3678,2014-05-16,19.450000762939453,19.68000030517578,19.3799991607666,19.5,234177.0,-0.0015399784395185856,-2.1578662062319305,0.4545359966708281,53.08059314005538,39.64835439092548,-0.5434112501320101,-0.11969683224709371,0.2715877064603589,-0.13096125472240416,16.239861303870647,0.3000011444091797,-0.5206602745447988,0.1945007324218757,-0.8280548839758204,1.2170563488195718,-0.31677707577697234,0.7057785406207238,-0.9581776896972656,73.5632965091168,37.98332757672496,0.5112778081988474,5,-0.4350004196166992,-0.16500091552734375,0.599998950958252,-0.10000133514404297,-0.2600002288818395,4,-0.007198009846037023,2.8461222453710495,19.479999542236328,2.8333598245225318,19.540000915527344,-1.3636332109932665,19.43000030517578,-0.007198009846037023
3679,2014-05-19,19.36000061035156,19.770000457763672,19.299999237060547,19.479999542236328,205541.0,-0.004627257020955122,-2.916649447667488,2.4000152590219677,56.28140173712345,42.23712951578769,-0.3577834886585691,-0.06035663649543821,0.32519948652264574,-0.021897006400990904,16.096219236617795,0.470001220703125,-0.47810652855481095,0.12200050354003622,-0.879568894483409,1.1235699015634815,-0.3787841954716882,0.6227852025517606,-0.7731233585546846,38.8059998918215,-1.22194358240138,0.5007846990117231,5,-0.2700004577636683,-0.07500076293944957,0.6599993705749547,-0.010001182556148791,-0.1800003051757777,0,-0.0082644546677626,-2.1578662062319305,19.450000762939453,2.8461222453710495,19.479999542236328,2.8333598245225318,19.540000915527344,-0.0082644546677626
3680,2014-05-20,19.540000915527344,19.670000076293945,19.3700008392334,19.3700008392334,129411.0,0.00929753613125106,-2.529401204995007,-1.41667991226114,58.96227773119369,44.35138490011911,-0.41352944444817297,-0.2707791962846642,0.11111927695947799,-0.18303002620605824,15.944814573562137,0.30999946594238637,-0.38260795238811696,0.31250076293945384,-0.6707030867368573,1.295704612615765,-0.1791011618987035,0.8041026877776112,-0.83481134313379,51.06405428218947,6.272357500678666,0.49160192483815635,5,-0.35000038146972656,-0.2550010681152344,0.45999908447265625,-0.1900014877319336,-0.4100017547607422,1,-0.007164856214813109,-2.916649447667488,19.36000061035156,-2.1578662062319305,19.450000762939453,2.8461222453710495,19.479999542236328,-0.007164856214813109
3681,2014-05-21,19.520000457763672,19.61000061035156,19.3799991607666,19.40999984741211,98661.0,-0.0010235648324754543,-1.705867833501585,0.6470621234390602,65.44500055922146,47.03450499971902,-0.3031273749498524,-0.31164963835015413,0.10094044533400748,-0.1471208071349963,16.715636892692167,0.23000144958495738,-0.2550641371103666,0.3210002899169915,-0.5871130572293133,1.2291136370632962,-0.1330563836561609,0.7750569634901439,-0.7083297968331053,46.80864878903967,-2.929725165188003,0.45405667357315255,5,-0.3299999237060547,-0.2350006103515625,0.4699993133544922,-0.17000102996826172,-0.4200000762939453,2,0.0,-2.529401204995007,19.540000915527344,-2.916649447667488,19.36000061035156,-2.1578662062319305,19.450000762939453,0.0
3682,2014-05-22,19.440000534057614,19.700000762939453,19.36000061035156,19.61000061035156,163305.0,-0.004098356651126012,-1.060607461780792,-1.5454466638923567,71.0226724710617,51.28007829587164,-0.12671564269151503,-0.30227873414119344,0.1566240105616039,-0.048162691820031966,17.722454251354026,0.3400001525878942,-0.1463978155383323,0.2760003089904757,-0.5273195807173501,1.0793201986983014,-0.12565963586343898,0.6776602538443903,-0.5324968934437351,29.78743263424377,-24.580980424193868,0.4016599448539135,5,-0.1500005722045863,-0.15500068664550426,0.48499965667724965,-0.09000110626220348,-0.14999961853026988,3,0.010802421744009472,-1.705867833501585,19.520000457763672,-2.529401204995007,19.540000915527344,-2.916649447667488,19.36000061035156,0.010802421744009472
3683,2014-05-23,19.63999938964844,19.700000762939453,19.280000686645508,19.5,188137.0,0.010288006692203755,2.230743272983362,-0.8235254518731486,81.92083759432961,56.19559953966895,-0.22320540658331467,-0.5543258795565755,-0.0613552606906147,-0.2326380677975557,17.92873791853639,0.4200000762939453,-0.06684603318615956,0.49099922180176137,-0.2608661364551672,1.24286458005869,0.11506654267329708,0.8669319009302257,-0.6462460673195842,73.46915737969172,12.988997301200214,0.3759326791284645,5,-0.20499897003174183,-0.3549995422363317,0.07500028610229137,-0.2899999618530309,-0.04999923706055043,4,-0.014765734072861636,-1.060607461780792,19.440000534057614,-1.705867833501585,19.520000457763672,-2.529401204995007,19.540000915527344,-0.014765734072861636
3684,2014-05-26,19.799999237060547,19.850000381469727,19.63999938964844,19.68000030517578,100523.0,0.008146631995133102,-1.100001907341396,0.8571389645776349,85.18515902129847,61.42400677149064,-0.30035013623987084,-0.713081631276463,-0.23043232168320316,-0.3793795334714325,17.39101340222675,0.2100009918212855,0.01839060961611949,0.6269990921020501,-0.17670564254681764,1.4307038267509178,0.22514672477761621,1.028851459426484,-0.7286212011882078,91.22786470533121,23.59844521629104,0.4018523673244339,5,-0.2349987030029297,-0.5149993896484375,-0.11999940872192383,-0.4499998092651367,-0.07999992370605824,0,-0.030808016490282086,2.230743272983362,19.63999938964844,-1.060607461780792,19.440000534057614,-1.705867833501585,19.520000457763672,-0.030808016490282086
3685,2014-05-27,19.809999465942386,19.950000762939453,19.76000022888184,19.790000915527344,112676.0,0.000505062084200647,-3.7500178814108187,0.16665607019108405,82.82205502053591,66.24460764600303,-0.2802501780890303,-0.7040477213051517,-0.24055407304878074,-0.37481093252414155,16.86386057990921,0.19000053405761363,0.12897817066877693,0.6019993782043507,-0.2496887845261604,1.4536875409348617,0.17615529683909514,1.0278434595696062,-0.6451867485983591,79.10428640971605,8.363618231707676,0.42584408136525564,5,-0.1949987411499059,-0.524999618530277,-0.18749952316284535,-0.4600000381469762,0.12000083923339488,1,-0.031802078634565745,-1.100001907341396,19.799999237060547,2.230743272983362,19.63999938964844,-1.060607461780792,19.440000534057614,-0.031802078634565745
3686,2014-05-28,19.850000381469727,19.959999084472656,19.71999931335449,19.899999618530273,150979.0,0.0020192285010460775,1.8235571313167998,-2.500143061516008,83.23351173303519,70.88372322309499,-0.30357771802966127,-0.7269775789643091,-0.26635188654613273,-0.391559584567279,16.26224919665633,0.23999977111816762,0.21856531636862542,0.6075002670288079,-0.2906353185943651,1.5056358526519809,0.1584324742172214,1.0565680598403944,-0.5752613377423401,83.82368203301404,10.355132604305552,0.4490677928115868,5,-0.23000049591064453,-0.5650005340576172,-0.25500059127807617,-0.5000009536743164,-0.35000038146972656,2,-0.03627210110158274,-3.7500178814108187,19.809999465942386,-1.100001907341396,19.799999237060547,2.230743272983362,19.63999938964844,-0.03627210110158274
3687,2014-05-30,19.899999618530273,19.979999542236328,19.86000061035156,19.899999618530273,253379.0,0.0025188532040141265,-2.000047684898015,-0.0,82.82205502053591,74.18833009870391,-0.3215489331109822,-0.738441148783231,-0.3193274689650636,-0.42017485012021183,15.249092613253673,0.12999916076660156,0.2870340551748356,0.6089995384216316,-0.32223397313446966,1.5402330499777328,0.14338278264358095,1.0746162941996822,-0.5156189682836434,88.5714207863194,13.43563090852389,0.46561675577805006,5,-0.26999950408935547,-0.6149997711181641,-0.2999997138977051,-0.5500001907348633,-0.10999870300292969,4,-0.040200967457085346,1.8235571313167998,19.850000381469727,-3.7500178814108187,19.809999465942386,-1.100001907341396,19.799999237060547,-0.040200967457085346
3688,2014-06-02,20.1200008392334,20.13999938964844,19.82999992370605,19.82999992370605,187894.0,0.011055337935698573,-1.1379206019310166,100.0,82.6086801997379,77.11358326121665,-0.48781492239255186,-0.892356528286502,-0.5394875808247406,-0.616976358364056,14.00343230575672,0.3099994659423899,0.35314839661304376,0.7580007553100572,-0.19966332785385887,1.7156648384739732,0.2791687137281009,1.2368327968920134,-0.6284087884286222,96.00028991699148,22.37957442099605,0.4788320415819578,6,-0.4100008010864258,-0.8700008392333984,-0.5075011253356934,-0.1550006866455078,-0.10000038146972656,0,-0.04125247957681888,-2.000047684898015,19.899999618530273,1.8235571313167998,19.850000381469727,-3.7500178814108187,19.809999465942386,-0.04125247957681888
3689,2014-06-03,19.96999931335449,20.040000915527344,19.700000762939453,19.709999084472656,336199.0,-0.007455343917601165,-1.428599649861375,0.8965496829864806,69.28563156926687,78.2606225765581,-0.27064688642245116,-0.6612710150855783,-0.3813974531172981,-0.446647234593744,12.154622967752081,0.4200000762939453,0.41572610225619755,0.5349992752075146,-0.3703650655886861,1.4403636160037152,0.08231710480941601,0.9876814456056131,-0.34872579478097876,61.36349843510096,-9.22562682478911,0.4526821703980995,6,-0.259999275207516,-0.7249994277954066,-0.35749959945678356,0.020000457763675428,-0.3400001525878871,1,-0.019028501443787316,-1.1379206019310166,20.1200008392334,-2.000047684898015,19.899999618530273,1.8235571313167998,19.850000381469727,-0.019028501443787316
3690,2014-06-04,20.0,20.11000061035156,19.8799991607666,19.979999542236328,314492.0,0.0015022878155759312,-1.0909106672214963,0.07692476983457538,67.42416141906332,78.48052933876275,-0.2553918900093741,-0.6016159287530201,-0.39408996592157663,-0.45913294295637996,10.202618329265471,0.23000144958495738,0.4486946534448215,0.48849992752075266,-0.3277115070987655,1.3047113621402708,0.08039421021099358,0.8966056448305117,-0.2999992370605469,68.18185758997024,0.7587090396275329,0.4081057173097596,6,-0.28999996185302734,-0.755000114440918,-0.3875002861022949,-0.010000228881835938,-0.2199993133544922,2,-0.01400003433227559,-1.428599649861375,19.96999931335449,-1.1379206019310166,20.1200008392334,-2.000047684898015,19.899999618530273,-0.01400003433227559
3691,2014-06-05,19.950000762939453,20.13999938964844,19.90999984741211,20.0,141552.0,-0.002499961853027366,-2.538425423281254,-2.499904634751097,67.93895908377445,78.13789451795307,-0.15419820389364958,-0.4809785521663521,-0.33957946302456676,-0.4003538996919822,9.543719268416853,0.22999954223633168,0.4837508051400903,0.3780006408691392,-0.37430392707919324,1.1303052088174717,0.0018483568949712037,0.7541529248433072,-0.25,56.81835915486806,-7.686113290871319,0.37615228397416706,6,-0.24000072479248047,-0.7050008773803711,-0.33750104904174805,0.03999900817871094,0.3899993896484375,3,-0.0010025291728723573,-1.0909106672214963,20.0,-1.428599649861375,19.96999931335449,-1.1379206019310166,20.1200008392334,-0.0010025291728723573
3692,2014-06-06,20.0,20.059999465942386,19.940000534057614,19.959999084472656,69083.0,0.0025062273257367984,-2.000047684898104,-0.8000305180437934,70.67663458118665,76.88853862760385,-0.130087903477758,-0.45507361281013914,-0.3766563325315886,-0.4447062453077706,8.849212483577404,0.11999893188477273,0.5020785146898596,0.3649998664855971,-0.2998941981632157,1.02989393113441,0.0325528341611907,0.6974468988100035,-0.21199951171874787,68.18185758997024,4.624021343014917,0.33244703232440603,6,-0.11000061035155895,-0.755000114440918,-0.33750009536743164,-0.010000228881835938,0.13999938964844105,4,-0.025000000000000022,-2.538425423281254,19.950000762939453,-1.0909106672214963,20.0,-1.428599649861375,19.96999931335449,-0.025000000000000022
3693,2014-06-09,20.1200008392334,20.170000076293945,19.979999542236328,19.989999771118164,75824.0,0.006000041961669922,-1.533314683891969,3.2499523173755485,77.94113315933461,76.08364686516343,-0.19538720707057777,-0.49906280810305503,-0.49400194912242057,-0.5525568824275169,8.21045554644484,0.1900005340576172,0.5148231022589407,0.42050065994262553,-0.1605863043575475,1.0015876242427986,0.12995717779253724,0.7110441420927138,-0.26160057067870923,89.36184891341841,21.736470623855396,0.29054348215008674,6,-0.18500041961669922,-0.8600006103515625,-0.5275006294250488,-0.15000057220458984,0.17999839782714844,0,-0.01640158598117769,-2.000047684898104,20.0,-2.538425423281254,19.950000762939453,-1.0909106672214963,20.0,-0.01640158598117769
3694,2014-06-10,20.049999237060547,20.190000534057614,20.0,20.09000015258789,105171.0,-0.0034792047342439014,-1.714305177111666,-0.30769682208985005,70.3998706058634,74.70340415242204,-0.09632315971416716,-0.37089357814314994,-0.42693954145728696,-0.47068878279108617,8.16341545297574,0.19000053405761363,0.5261288964843622,0.3014990806579583,-0.21810675371483867,0.8211049150307552,0.0416961634715598,0.5613019978443567,-0.12927900695800787,54.8384913554427,-14.26703193303932,0.2598029171863986,6,-0.10499858856201172,-0.779998779296875,-0.5624995231628418,-0.1849994659423828,0.5400009155273438,1,-0.0014961985256052301,-1.533314683891969,20.1200008392334,-2.000047684898104,20.0,-2.538425423281254,19.950000762939453,-0.0014961985256052301
3695,2014-06-11,19.81999969482422,20.040000915527344,19.770000457763672,20.0,334266.0,-0.011471299301158866,1.0769095337304497,4.499904634751097,60.273926073403935,72.15233907912967,0.1511378523950846,-0.1161323386790798,-0.20196763514866234,-0.2297203578993532,8.683232043674904,0.279998779296875,0.49491959461641954,0.051999568939208984,-0.44610602383137987,0.5501051617097978,-0.19705322744608367,0.30105236532450164,0.3700008392333949,11.904578090017857,-57.5419298175354,0.24905279638529432,6,0.1250009536743164,-0.5499992370605469,-0.46250009536743164,-0.08500003814697266,0.1700000762939453,2,-0.009586303581388789,-1.714305177111666,20.049999237060547,-1.533314683891969,20.1200008392334,-2.000047684898104,20.0,-0.009586303581388789
3696,2014-06-12,19.90999984741211,19.950000762939453,19.799999237060547,19.86000061035156,290493.0,0.004540875578892933,1.3076968220898502,-0.27777306828298504,65.98633718478536,70.28170376404627,0.07883388652084022,-0.1865566985493139,-0.2954084998102289,-0.3055621817127978,9.364316754084431,0.15000152587890625,0.4411100518975246,0.12349977493285991,-0.36636678753612273,0.6133663374018425,-0.12143350630163141,0.3684330561673512,0.28000068664550426,33.33318195648549,-39.43089717515416,0.24493328123449182,6,0.03500080108642578,-0.6099996566772461,-0.5774998664855957,-0.19999980926513672,0.6599998474121094,3,-0.006529340118679006,1.0769095337304497,19.81999969482422,-1.714305177111666,20.049999237060547,-1.533314683891969,20.1200008392334,-0.006529340118679006
3697,2014-06-13,19.57999992370605,19.899999618530273,19.5,19.8799991607666,115293.0,-0.01657458193044392,1.3529378765609397,-6.000076295109128,48.12502160662685,66.45018614258949,0.4008186471167434,0.1594966035353984,0.02498849920873525,0.025803534314370324,9.9254749756305,0.4099998474121094,0.3931546186864878,-0.21150016784668324,-0.6901064042982412,0.26710606860487474,-0.450803286072464,0.027802950379097524,0.6016006088256844,11.594182867599246,-58.55752754107462,0.23930311822577968,6,0.26500034332275746,-0.17999935150146484,-0.26499986648559215,0.13000011444092152,1.05999946594239,4,0.03881512930761999,1.3076968220898502,19.90999984741211,1.0769095337304497,19.81999969482422,-1.714305177111666,20.049999237060547,0.03881512930761999
3698,2014-06-16,19.309999465942386,19.530000686645508,19.239999771118164,19.5,228186.0,-0.013789604638188346,1.3199896241025992,0.6333367241839513,35.672561584322,62.715400588706714,0.607748531949067,0.44108541329606865,0.2778596476951698,0.2925798439177534,10.605602371624231,0.3400001525878871,0.33065005720800045,-0.4745005607604931,-0.9776055949590869,0.028604473438100797,-0.7260530778597918,-0.22294804366119436,0.8443370452880785,7.36838301136016,-57.6339505020326,0.251552517099297,6,0.40500068664550426,0.09000110626219993,-0.15749931335449574,0.4000005722045863,1.4899997711181605,0,0.042982907646887725,1.3529378765609397,19.57999992370605,1.3076968220898502,19.90999984741211,1.0769095337304497,19.81999969482422,0.042982907646887725
3699,2014-06-17,19.200000762939453,19.38999938964844,19.01000022888184,19.290000915527344,299419.0,-0.005696463285612241,1.6207100669551193,0.4736836821763879,33.14923764150966,58.90707572453409,0.6671997298585062,0.5675830048521036,0.3626501303044627,0.4053882331613252,11.324824020858204,0.37999916076660156,0.2603759851028684,-0.576499271392823,-1.1120667216870501,-0.04093182109859583,-0.8442829965399383,-0.30871554624570763,0.8994755438842752,18.446641494619332,-42.92240923341738,0.26778372514711446,6,0.39999961853027344,0.2999992370605469,-0.06000041961669922,0.5099992752075195,1.5,1,0.057291584917243954,1.3199896241025992,19.309999465942386,1.3529378765609397,19.57999992370605,1.3076968220898502,19.90999984741211,0.057291584917243954
3700,2014-06-18,19.399999618530273,19.489999771118164,19.1299991607666,19.200000762939453,172571.0,0.010416606648103066,-1.117637819128347,-2.2222057389903784,38.57866791628589,55.6448211503687,0.41699147180563045,0.37582665055929,0.1398920927783287,0.20603748527593524,11.953061236697176,0.3600006103515625,0.17436517306088817,-0.3695003509521477,-0.9214910178002427,0.18249031589594722,-0.645495684376197,-0.09350501752809848,0.6123186020581031,41.48927319912889,-16.335536917154727,0.2759953334240482,6,0.20000076293945312,0.20000076293945312,-0.28499937057495117,0.3100004196166992,1.4899997711181676,2,0.06134023492046703,1.6207100669551193,19.200000762939453,1.3199896241025992,19.309999465942386,1.3529378765609397,19.57999992370605,0.06134023492046703
3701,2014-06-19,19.520000457763672,19.739999771118164,19.40999984741211,19.56999969482422,389676.0,0.006185610391392871,-1.4444397349496318,-0.24999761580056648,40.68630796718994,52.3125626377024,0.25656069278102933,0.2696509560569993,-0.0003308817237268613,0.0988854686077616,12.315364219681726,0.3400001525878906,0.12916020957721486,-0.2494995117187493,-0.8014901785668442,0.30249115512934566,-0.5254948451427985,0.02649582170529996,0.41213232348817996,57.30343580160115,3.228742116424044,0.2759953334240482,6,0.07999992370605469,0.07999992370605469,-0.37000036239624023,0.18999958038330078,1.3799991607666016,3,0.024077833111297853,-1.117637819128347,19.399999618530273,1.6207100669551193,19.200000762939453,1.3199896241025992,19.309999465942386,0.024077833111297853
3702,2014-06-23,19.649999618530273,19.76000022888184,19.38999938964844,19.46999931335449,162615.0,0.006659792915880702,-1.1764745481269179,-3.600061036087658,37.948691363724436,47.868957993745724,0.08011815597870964,0.16463181865803023,-0.1449452234981905,-0.010672283349649092,12.446127748202937,0.37000083923339844,0.08630521194259444,-0.13000030517578054,-0.6632723365806328,0.4032717262290717,-0.3966363208782049,0.1366357105266438,0.20836255853197727,85.33325195312452,35.05153132808264,0.2666360157024255,6,-0.049999237060546875,-0.049999237060546875,-0.5149993896484375,0.03500080108642578,0.75,0,0.04681934321394943,-1.4444397349496318,19.520000457763672,-1.117637819128347,19.399999618530273,1.6207100669551193,19.200000762939453,0.04681934321394943
3703,2014-06-24,19.350000381469727,19.690000534057614,19.350000381469727,19.57999992370605,280031.0,-0.01526713704246807,-1.9565289502927063,-1.2777730682829203,35.23810994328824,43.96209569790403,0.2898916091951982,0.46566603756423675,0.14406618893264778,0.3111054984541539,12.864794800109486,0.3400001525878871,0.035458371540165956,-0.41549959182739116,-0.9796748199395999,0.1486756362848176,-0.6975872058834938,-0.13341197777128855,0.4404928397380914,45.33335367838494,-3.400090336616884,0.2820876140561036,6,0.17500019073486328,0.25,-0.2200002670288086,0.33500003814697266,0.8199996948242188,1,0.06666661409547392,-1.1764745481269179,19.649999618530273,-1.4444397349496318,19.520000457763672,-1.117637819128347,19.399999618530273,0.06666661409547392
3704,2014-06-25,19.190000534057614,19.25,19.049999237060547,19.25,188142.0,-0.008268725801439003,5.6667514384715645,0.2608677624268352,31.838557734991113,40.80261032696927,0.3520986110599438,0.6088386253670564,0.2845449070413757,0.4897795331725341,13.207202412408162,0.3000011444091797,-0.033101045255463646,-0.5449995040893576,-1.164557836172527,0.07455882799381186,-0.8547786701309441,-0.2352203380477711,0.5699996948242259,19.71846498945527,-25.457930578326803,0.3097791660415852,6,0.2899999618530309,0.4099998474121129,-0.040000438690181994,0.48499965667724965,0.7399997711181676,2,0.08389779354855009,-1.9565289502927063,19.350000381469727,-1.1764745481269179,19.649999618530273,-1.4444397349496318,19.520000457763672,0.08389779354855009
3705,2014-06-26,19.18000030517578,19.299999237060547,19.149999618530273,19.190000534057614,111969.0,-0.0005211166546913448,-3.2856052968583964,0.1666719649044037,32.42006984906679,37.07302506744499,0.292530494887842,0.5999823160982132,0.27547247945729936,0.5160306411961635,13.253339966615444,0.14999961853027344,-0.13108180927375201,-0.523499774932862,-1.1893359085360267,0.1423363586703026,-0.8564178417344444,-0.19058170813127973,0.5199999237060595,18.309984015903414,-24.34479053729906,0.3329180668015816,6,0.27499961853027344,0.4200000762939453,0.00749969482421875,0.49499988555908203,0.3999996185302699,3,0.07924924054112226,5.6667514384715645,19.190000534057614,-1.9565289502927063,19.350000381469727,-1.1764745481269179,19.649999618530273,0.07924924054112226
3706,2014-06-27,19.1299991607666,19.25,18.96999931335449,19.15999984741211,84899.0,-0.002606941794244255,1.6666606116202733,3.000000000001066,30.136971984626257,35.0743528872227,0.24613686678908664,0.6253384976494978,0.3221903851140766,0.5832745882041408,13.596317567608828,0.28000068664551137,-0.2177389300523842,-0.5375008583068848,-1.246447478397009,0.17144576178323945,-0.8919741683519469,-0.18302754826182266,0.51480106811524,20.253121770790344,-18.38064612729925,0.354473310045063,6,0.2350006103515625,0.4500007629394496,0.10750102996826172,0.5050010681152344,0.4200000762939453,4,0.09200210695729649,-3.2856052968583964,19.18000030517578,5.6667514384715645,19.190000534057614,-1.9565289502927063,19.350000381469727,0.09200210695729649
3707,2014-06-30,19.100000381469727,19.190000534057614,19.049999237060547,19.049999237060547,140116.0,-0.001568153717350862,-4.599923707800735,-1.6666666666666667,25.714257168911274,33.96787461884373,0.22449545242311686,0.6243406083877829,0.3513910617694904,0.6322731771042527,13.904136671774092,0.14000129699706676,-0.2818293597772943,-0.5274996757507324,-1.2706614926725095,0.21566214117104465,-0.899080584211621,-0.15591876728984388,0.47731975585938,18.05567329292636,-13.576343443230556,0.37158090846088876,6,0.2649993896484375,0.4799995422363246,0.13749980926513672,0.5149993896484375,0.6000003814697266,0,0.09424079586966161,1.6666606116202733,19.1299991607666,-3.2856052968583964,19.18000030517578,5.6667514384715645,19.190000534057614,0.09424079586966161
3708,2014-07-01,19.290000915527344,19.34000015258789,19.100000381469727,19.100000381469727,125663.0,0.00994767174151212,-1.526306279174823,3.799923707800877,32.88290068544349,33.93828162372527,0.03504517142538077,0.3889099363563915,0.1660075971364776,0.46815866399498773,13.605448951158417,0.23999977111816406,-0.36514130829487,-0.2959991455078139,-1.0156889494200634,0.42369065840443554,-0.6558440474639369,0.06384575644830903,0.22658713940430175,86.48672333713097,55.4029172744534,0.3598449019561246,7,0.07499885559082031,0.2899990081787074,-0.0025010108947753906,0.3099994659423828,0.2599983215332031,1,0.05754269830591063,-4.599923707800735,19.100000381469727,1.6666606116202733,19.1299991607666,-3.2856052968583964,19.18000030517578,0.05754269830591063
3709,2014-07-02,19.59000015258789,19.63999938964844,19.26000022888184,19.32999992370605,184890.0,0.015552059244282601,1.1111140545609222,1.368418410881914,44.97816957600168,34.64933736369369,-0.22776700187635868,0.06216992662240628,-0.1406227733752914,0.19525438355427127,13.396921101627129,0.37999916076660156,-0.3882980586695197,0.023000049591065164,-0.6737018533856336,0.7197019525677639,-0.3253509018972842,0.37135100107941454,-0.620000839233402,92.53742815417023,56.589210351355575,0.348350951488349,7,-0.22500038146972656,-0.01000022888183949,-0.23000001907348633,-0.10000038146972656,-0.22999954223633168,2,0.029606938192363152,-1.526306279174823,19.290000915527344,-4.599923707800735,19.100000381469727,1.6666606116202733,19.1299991607666,0.029606938192363152
3710,2014-07-03,19.71999931335449,19.770000457763672,19.5,19.51000022888184,380897.0,0.006635995903727654,-1.3478347403512845,0.8076880754135258,45.922728511798894,35.23116186865024,-0.3437495771459105,-0.09473905767315927,-0.2771687319526883,0.07006916902016158,13.04635297347846,0.2700004577636719,-0.3613939760752487,0.16699924468993643,-0.5038398451219273,0.8378383345018001,-0.1684203002159954,0.5024187895958683,-0.7365999984741194,93.74986588974068,55.09680154500553,0.33541954490593223,7,-0.3499994277954066,-0.1399993896484375,-0.29499912261962535,-0.2999992370605433,-0.5900001525878871,3,0.010649137887092985,1.1111140545609222,19.59000015258789,-1.526306279174823,19.290000915527344,-4.599923707800735,19.100000381469727,0.010649137887092985
3711,2014-07-04,19.93000030517578,19.989999771118164,19.739999771118164,19.81999969482422,130492.0,0.010649137887092985,1.1739173701756422,0.5238147138964755,57.91857078128044,37.45003735948979,-0.5469987095636242,-0.3228689177542776,-0.5023721705937305,-0.12953675190367164,12.809476740206799,0.2700004577636754,-0.3103828956405046,0.37800025939941406,-0.2904022000676001,1.0464027188664282,0.04379902966590521,0.7122014891329229,-0.9151369445800803,93.61708171766793,49.412134941255864,0.33420122973350747,7,-0.4500007629394531,-0.3500003814697301,-0.48000001907348633,-0.5500001907348633,-0.26000022888183594,4,-0.017561483999517846,-1.3478347403512845,19.71999931335449,1.1111140545609222,19.59000015258789,-1.526306279174823,19.290000915527344,-0.017561483999517846
3712,2014-07-07,19.5,19.950000762939453,19.5,19.84000015258789,140042.0,-0.021575529282059858,-1.6470621234390603,-3.0908933277847135,54.008455118098745,39.53563126780207,-0.15702646790875718,0.07141341780778632,-0.09449626633278285,0.3067073605348902,12.298683206386865,0.4500007629394531,-0.29182298779762306,-0.02700004577636861,-0.6613864169926842,0.607386325439947,-0.3441932313845264,0.2901931398317892,-0.42662845477295264,44.943808184888645,-3.7587554266120904,0.3171931856081583,7,-0.020000457763671875,0.07999992370605113,-0.0475001335144043,-0.11999988555908203,0.12999916076660156,0,0.0025640634390025063,1.1739173701756422,19.93000030517578,-1.3478347403512845,19.71999931335449,1.1111140545609222,19.59000015258789,0.0025640634390025063
3713,2014-07-08,19.790000915527344,19.84000015258789,19.1299991607666,19.440000534057614,376352.0,0.014871841821915144,2.1555679886745587,-1.0294124246878225,61.56863390414186,42.83897306437438,-0.4224776769973424,-0.2577951700987846,-0.3972603566923958,0.023103260847975093,11.678940620487746,0.7100009918212891,-0.2787720380522103,0.2795008659362779,-0.30516158132810745,0.8641633132006632,-0.012830357695914785,0.5718320895684705,-0.6616316767468291,76.74433562215007,23.214321142318305,0.2923312236321921,7,-0.3100013732910156,-0.21000099182129262,-0.3325009346008301,-0.4100008010864258,-0.23000144958495738,1,-0.0045477588895549426,-1.6470621234390603,19.5,1.1739173701756422,19.93000030517578,-1.3478347403512845,19.71999931335449,-0.0045477588895549426
3714,2014-07-09,20.020000457763672,20.030000686645508,19.729999542236328,19.739999771118164,121354.0,0.011622007660235578,1.0,0.8000010899123084,62.01552049549666,46.127356469533254,-0.5837475673593921,-0.5166460923574192,-0.6176260698653593,-0.2005341335137345,10.779121198810532,0.3000011444091797,-0.26385557910048973,0.5110003471374505,-0.06796054386159867,1.0899612381364996,0.2215199016379259,0.800480792636975,-0.8900012969970703,98.88886534141483,42.02496729391535,0.2894804454995243,7,-0.5200004577636719,-0.44000053405762074,-0.5400004386901855,-0.6400003433227539,-0.5500011444091832,2,-0.023476583913905946,2.1555679886745587,19.790000915527344,-1.6470621234390603,19.5,1.1739173701756422,19.93000030517578,-0.023476583913905946
3715,2014-07-10,19.6299991607666,20.11000061035156,19.6299991607666,20.049999237060547,268786.0,-0.01948058382015816,-1.2857207732934741,-1.499996594028651,51.92980154876688,48.54878197665999,-0.13767959164860955,-0.14926172531019333,-0.21555423034819654,0.18995362572661278,10.853398153318272,0.4800014495849574,-0.22514171832713004,0.130499076843261,-0.4330039996573589,0.6940021533438809,-0.15125246140705073,0.41225061509357275,-0.5,51.020332695605305,-5.548871844712039,0.2817515382503104,7,-0.049999237060546875,-0.04999923706055043,-0.15249919891357422,-0.2499990463256836,-0.18999862670898793,3,-0.013754384205714731,1.0,20.020000457763672,2.1555679886745587,19.790000915527344,-1.6470621234390603,19.5,-0.013754384205714731
3716,2014-07-11,19.780000686645508,19.84000015258789,19.690000534057614,19.709999084472656,119796.0,0.007641443315937968,-1.727297948708945,-0.1666704510878697,52.26482480321764,51.498845047138474,-0.20761499100192538,-0.3262276850332313,-0.353105185891458,0.03732396512645053,10.93168912674355,0.21000099182128906,-0.1551215072947869,0.2870005607604966,-0.25930188102621443,0.8333030025472077,0.013849339867142874,0.5601517816538504,-0.5520013809204087,66.3265882059858,12.842473789914962,0.2731512208933549,7,-0.17500019073486328,-0.20000076293945668,-0.30250072479248047,-0.40000057220458984,-0.20000076293945668,4,-0.03286155224037757,-1.2857207732934741,19.6299991607666,1.0,20.020000457763672,2.1555679886745587,19.790000915527344,-0.03286155224037757
3717,2014-07-14,20.34000015258789,20.38999938964844,19.729999542236328,19.76000022888184,130363.0,0.028311397699822383,-1.062495343396575,8.285523555216429,65.81467779549708,55.15793139269998,-0.6405875154394138,-0.871028574408264,-0.8864754278928118,-0.5230319981554814,11.455299034444469,0.6599998474121129,-0.06673677403668421,0.8090000152587891,0.14431484830437213,1.473685182213206,0.4766574317815824,1.1413425987359958,-1.023800716400146,96.03180730332714,39.801665391386905,0.3323425834772079,7,-0.5800008773803711,-0.6600008010864258,-0.8625001907348633,-0.9600000381469727,-0.5,0,-0.032940023169503285,-1.727297948708945,19.780000686645508,-1.2857207732934741,19.6299991607666,1.0,20.020000457763672,-0.032940023169503285
3718,2014-07-15,20.13999938964844,20.489999771118164,20.1299991607666,20.299999237060547,187066.0,-0.009832879126797978,-3.0,-0.27586184217016396,64.98419068649439,57.38082262719918,-0.3434523726771097,-0.6383885729162593,-0.6542057233445817,-0.32535269172075587,11.305575786409296,0.3600006103515625,0.03498345752912613,0.5674992561340382,-0.14126899519814273,1.276267507466219,0.21311513046794772,0.9218833818001286,-0.6949439590454141,59.30231010805386,-1.4824367683186637,0.3543841256660911,7,-0.32999992370605824,-0.4099998474121129,-0.5724997520446813,-0.7599992752075231,-0.2799987792968821,1,-0.0253227529462573,-1.062495343396575,20.34000015258789,-1.727297948708945,19.780000686645508,-1.2857207732934741,19.6299991607666,-0.0253227529462573
3719,2014-07-16,20.299999237060547,20.3799991607666,20.15999984741211,20.15999984741211,134876.0,0.007944381939472223,-2.142861035422343,-0.8749970197649385,66.86743596313539,59.708012344014335,-0.43823230558031057,-0.7502179869013688,-0.773286879043475,-0.4894815887162842,10.54820710298578,0.2399997711181605,0.16173503370186992,0.6724991798400879,-0.08369258007638791,1.4286909397565637,0.29440329988185,1.0505950597983258,-0.7086515987854014,77.90693032416033,11.264055532047777,0.3780958799582375,7,-0.48999977111816406,-0.5699996948242188,-0.7024989128112793,-0.9199991226196289,0.020000457763671875,2,-0.03645319206550435,-3.0,20.13999938964844,-1.062495343396575,20.34000015258789,-1.727297948708945,19.780000686645508,-0.03645319206550435
3720,2014-07-17,20.59000015258789,20.63999938964844,20.13999938964844,20.149999618530273,151698.0,0.014285759922488372,-1.1739083562422332,3.142874659400545,70.50561301110605,61.10657259177274,-0.6613985604806878,-0.9976457708215349,-1.0168660657411976,-0.7813284310103299,10.322296020757054,0.5,0.27549250832624494,0.9030000686645501,0.04215369019231474,1.7638464471367854,0.47257687942843063,1.3334232579006695,-0.8728412157147218,94.73691607455098,21.307914336073736,0.4304231892361183,7,-0.7050008773803711,-0.7850008010864258,-0.9824995994567871,-1.2100000381469727,-0.370000839233402,3,-0.054395377898656005,-2.142861035422343,20.299999237060547,-3.0,20.13999938964844,-1.062495343396575,20.34000015258789,-0.054395377898656005
3721,2014-07-18,19.989999771118164,20.56999969482422,19.989999771118164,20.56999969482422,157188.0,-0.02914037770875466,1.0,-1.3181800448226384,60.77479827387464,61.85838849797006,-0.05810229466348815,-0.3801176633692087,-0.3851631502636792,-0.19083315179058502,10.782145430146576,0.6000003814697266,0.32672418359043576,0.2794997215270989,-0.587788038936413,1.1467874819906108,-0.15414415870465703,0.7131436017588548,-0.125186361800953,28.571458514112173,-49.71953540210914,0.4336438802317559,7,-0.10500049591064453,-0.18500041961669922,-0.38249921798706055,-0.6099996566772461,0.4500007629394496,4,-0.027513719027410732,-1.1739083562422332,20.59000015258789,-2.142861035422343,20.299999237060547,-3.0,20.13999938964844,-0.027513719027410732
3722,2014-07-21,20.56999969482422,20.57999992370605,19.799999237060547,19.979999542236328,287098.0,0.02901450376923198,1.5573767416264532,-1.0172417762022052,64.15926514821606,62.14623641397831,-0.5256375309619052,-0.9356297596260852,-0.9260672525993883,-0.7751459633685016,11.139143715760929,0.7800006866455043,0.38456556410044485,0.8134996414184563,-0.1341459300529948,1.7611452128899074,0.33967685568273254,1.28732242715418,0.0699996948242223,91.6667045108783,13.8170532397111,0.4738227857357252,7,-0.4350004196166992,-0.7650003433227539,-0.9474992752075195,-1.1899995803833008,0.10000038146972656,0,-0.048128331833046656,1.0,19.989999771118164,-1.1739083562422332,20.59000015258789,-2.142861035422343,20.299999237060547,-0.048128331833046656
3723,2014-07-22,20.63999938964844,20.729999542236328,20.5,20.670000076293945,216854.0,0.003402999312724031,2.0666683620919852,-0.050848608282410813,62.237739852160686,62.170927453607646,-0.5167242331918516,-0.9528856961824843,-0.958253070157081,-0.852608048298702,11.517543169060964,0.22999954223632812,0.39887984546462363,0.8189993858337452,-0.18601717178496457,1.824015943452455,0.3164911070243903,1.3215076646431,-0.8400001525878942,90.32256741347241,13.73882969821652,0.5025082788093549,7,-0.4600000381469762,-0.7899999618530309,-1.0174989700317418,-1.259999275207523,-0.04999923706055043,1,-0.03875965410453319,1.5573767416264532,20.56999969482422,1.0,19.989999771118164,-1.1739083562422332,20.59000015258789,-0.03875965410453319
3724,2014-07-23,20.799999237060547,20.799999237060547,20.549999237060547,20.700000762939453,248760.0,0.007751930820906416,4.0000762951094835,-3.3332061796685237,62.49998344317504,63.34539210854188,-0.619603626728491,-1.0393732739310622,-1.0855372815476052,-1.0254428324239306,11.13714123675586,0.25,0.46457450161509684,0.8984992980957038,-0.15065587198870034,1.947654468180108,0.37392171305350175,1.423076883137906,-1.0,100.0,24.530662124684312,0.5245775850422015,7,-0.5549993515014648,-0.9149999618530273,-1.2424988746643066,-1.419999122619629,-0.32999992370605824,2,-0.045192243326342973,2.0666683620919852,20.63999938964844,1.5573767416264532,20.56999969482422,1.0,19.989999771118164,-0.045192243326342973
3725,2014-07-24,20.700000762939453,21.020000457763672,20.61000061035156,20.739999771118164,182584.0,-0.004807619124471918,-2.7272829733923154,-0.39999618524452585,59.14489225073328,64.10984404715474,-0.393214466233232,-0.8639569952017858,-0.9649163081392622,-0.9393104343607632,11.086605334748945,0.4099998474121129,0.4879152101922877,0.7225008010864258,-0.32680703960974,1.7718086417825916,0.1978468807383429,1.2471547214345087,-0.8600015258789071,73.7705430622608,0.5721206661837641,0.5246539203480836,7,-0.3250007629394531,-0.7050008773803711,-1.1500005722045898,-1.3200006484985352,-0.3000011444091797,3,-0.018357538845871657,4.0000762951094835,20.799999237060547,2.0666683620919852,20.63999938964844,1.5573767416264532,20.56999969482422,-0.018357538845871657
3726,2014-07-25,20.88999938964844,21.100000381469727,20.59000015258789,20.59000015258789,215505.0,0.009178677280493375,-2.400010172551912,-7.500166897143764,67.50628415930638,64.29780030980021,-0.4572904372352866,-0.9648063345096638,-1.1352056346545858,-1.1409337048454624,10.626243699578197,0.5100002288818359,0.5008847820408135,0.8244994163513226,-0.2207394678728214,1.8697383005754666,0.30187997423924884,1.3471188584633964,-0.9792000793457092,83.84609177273255,6.781445488624442,0.5226194421120729,7,-0.43999958038330433,-0.8549995422363317,-1.2899990081787145,-1.509999275207523,-0.639999389648441,4,-0.032072766676381814,-2.7272829733923154,20.700000762939453,4.0000762951094835,20.799999237060547,2.0666683620919852,20.63999938964844,-0.032072766676381814
3727,2014-07-28,20.899999618530273,20.96999931335449,20.780000686645508,20.86000061035156,170156.0,0.00047870891211165834,1.1111146432696923,0.133330366339036,65.04063065517161,64.304071417431,-0.4240995994541237,-0.8780594462211937,-1.12303967719712,-1.155433243687341,10.141003549601226,0.18999862670898082,0.5813087753111823,0.744499683380127,-0.25987924255543504,1.748878609315689,0.24231022041234596,1.246689146347908,-0.8940642225341833,66.6665607029211,-10.007394814750697,0.5021894629677817,7,-0.4499998092651367,-0.8649997711181641,-1.2999992370605469,-1.5199995040893555,-0.6499996185302734,0,-0.022009525974575506,-2.400010172551912,20.88999938964844,-2.7272829733923154,20.700000762939453,4.0000762951094835,20.799999237060547,-0.022009525974575506
3728,2014-07-29,20.399999618530273,20.96999931335449,20.26000022888184,20.899999618530273,220173.0,-0.023923445412730615,1.2187492549412322,-12.500309951837142,54.79796799989982,62.96301942151595,0.13036973552608444,-0.3063437440772816,-0.6052594175179848,-0.6703902560744304,9.65564795982453,0.7099990844726491,0.6453808723571441,0.1889997482299819,-0.7333288339064978,1.1113283303664616,-0.272164542838258,0.6501640392982218,-0.30653902369629193,16.666590978242255,-54.834565237630216,0.46116429106824036,7,0.05000019073486328,-0.36499977111816406,-0.7999992370605469,-1.0949993133544922,0.15999984741211293,1,0.01323531680453649,1.1111146432696923,20.899999618530273,-2.400010172551912,20.88999938964844,-2.7272829733923154,20.700000762939453,0.01323531680453649
3729,2014-07-30,20.170000076293945,20.399999618530273,20.040000915527344,20.34000015258789,207499.0,-0.011274487575353098,1.4827581670974659,0.3400001525878906,57.10527663085871,61.47409315704402,0.37994491146752196,-0.03232126353040954,-0.356884222122396,-0.453643566960384,10.166070493880815,0.3599987030029297,0.6116576921345,-0.06999979019165181,-0.9453941857471833,0.8053946053638796,-0.5076969879694175,0.3676974075861139,0.9300003051757812,12.264077949419248,-59.27372351694105,0.43769719777776633,7,0.2799997329711914,-0.13500022888183594,-0.6074995994567871,-0.8850002288818359,0.4200000762939453,2,0.02082300816585403,1.2187492549412322,20.399999618530273,1.1111146432696923,20.899999618530273,-2.400010172551912,20.88999938964844,0.02082300816585403
3730,2014-07-31,19.93000030517578,20.149999618530273,19.82999992370605,20.1200008392334,203681.0,-0.011898848299968012,1.5600170899741646,1.117649698751248,51.92801691020108,60.49111744996919,0.5771742490659619,0.2363349373558563,-0.10672158562848466,-0.22794778653726766,10.701412099426836,0.3400001525878942,0.5891259502688904,-0.3204996109008782,-1.1744060563909393,0.5334068345891829,-0.7474528336459088,0.10645361184415236,1.148800086975097,7.874042946867851,-61.66582756799719,0.42695322274503056,7,0.5199995040893555,0.10499954223632812,-0.3899998664855957,-0.6450004577636719,0.5699996948242188,3,0.027094781731562323,1.4827581670974659,20.170000076293945,1.2187492549412322,20.399999618530273,1.1111146432696923,20.899999618530273,0.027094781731562323
3731,2014-08-01,19.57999992370605,19.899999618530273,19.299999237060547,19.88999938964844,333728.0,-0.017561483999517846,2.6363667890067335,1.6315715504693442,39.673905437967285,57.770521926608204,0.9643072190934419,0.5889663383252923,0.25022893565294524,0.10796321837234046,11.013644202896653,0.6300010681152344,0.534227778095179,-0.6529999732971241,-1.5479233466313929,0.24192340003714463,-1.1004616599642567,-0.20553828662999152,1.4488484497070324,16.766507416387714,-47.38072656548239,0.447461686667134,8,0.6199998855590856,0.45499992370605824,-0.05249977111816051,-0.29500007629394176,0.899999618530277,4,0.04187945342284838,1.5600170899741646,19.93000030517578,1.4827581670974659,20.170000076293945,1.2187492549412322,20.399999618530273,0.04187945342284838
3732,2014-08-04,19.549999237060547,19.65999984741211,19.399999618530273,19.59000015258789,125797.0,-0.001532210764167652,1.8888865341414827,0.12903543367644862,41.59543540279847,55.47693254334574,0.9324635742726706,0.6565674570792304,0.2895534795655976,0.12722950514674736,12.090894974751548,0.26000022888183594,0.4306996983253839,-0.6855006217956543,-1.5720424919684461,0.20104124837713755,-1.1287715568820502,-0.24222968670925837,1.3751181881713848,14.970059196332441,-47.73325049529693,0.4432709350863964,8,0.6500005722045898,0.5250005722045898,-0.0774993896484375,-0.2649993896484375,0.8700008392333984,0,0.03580566702081889,2.6363667890067335,19.57999992370605,1.5600170899741646,19.93000030517578,1.4827581670974659,20.170000076293945,0.03580566702081889
3733,2014-08-05,19.700000762939453,19.81999969482422,19.450000762939453,19.57999992370605,177756.0,0.007672712620599542,1.055557027280482,-2.9999523173756373,41.428593226841514,53.135666963753124,0.7097373561445153,0.5264700239860858,0.1443635322024761,-0.030507755720016405,12.390430295199119,0.3699989318847656,0.4075901713301491,-0.5309990882873521,-1.427915242064131,0.3659170654894268,-0.9794571651757416,-0.08254101139896264,1.1276095710021963,36.363762469287366,-23.4077755174618,0.44845807688839034,8,0.4999990463256836,0.39999961853027344,-0.22750091552734375,-0.41500091552734375,0.5900001525878906,1,0.027918741916763246,1.8888865341414827,19.549999237060547,2.6363667890067335,19.57999992370605,1.5600170899741646,19.93000030517578,0.027918741916763246
3734,2014-08-06,19.549999237060547,19.649999618530273,19.280000686645508,19.549999237060547,273475.0,-0.0076142903588661826,2.6999752045623606,0.0,34.52379871117752,50.399989903802485,0.7417863712760777,0.6740117777251449,0.2923747476300349,0.11447968580326773,13.36213489939524,0.4200000762939453,0.30996580876632507,-0.6575005531311042,-1.60110777771715,0.2861066714549416,-1.1293041654241271,-0.1856969408380813,1.185954431068236,31.03435424111547,-23.309899980322644,0.4718036122930227,8,0.6400012969970703,0.5650005340576172,-0.0774993896484375,-0.2649993896484375,0.8100013732910121,2,0.05166241781571035,1.055557027280482,19.700000762939453,1.8888865341414827,19.549999237060547,2.6363667890067335,19.57999992370605,0.05166241781571035
3735,2014-08-07,19.36000061035156,19.57999992370605,19.200000762939453,19.489999771118164,319715.0,-0.009718600210930517,1.4516117123713639,-100.0,39.32204398024369,47.268407661684414,0.8065321008663133,0.8882886798675429,0.4778118407656784,0.30277930404258413,14.184556896692216,0.379999160766598,0.20900823238882893,-0.8339992523193409,-1.8192031847071775,0.15120468006849563,-1.3266012185132574,-0.3413972861254244,1.2594768192585626,22.857158427360726,-33.31181090914147,0.4926019661939175,8,0.7249994277954137,0.7549991607666051,0.11249923706055043,-0.07500076293944957,0.9499988555908274,3,0.06353303220345285,2.6999752045623606,19.549999237060547,1.055557027280482,19.700000762939453,1.8888865341414827,19.549999237060547,0.06353303220345285
3736,2014-08-08,19.1299991607666,19.26000022888184,18.809999465942386,19.18000030517578,237309.0,-0.01188023978997077,3.285701310614654,0.3846266707748182,22.307686100345606,42.52030271114819,0.8500105492003911,1.1247640631717495,0.6991955245386592,0.5365929281028272,15.28858592630751,0.5500011444091726,0.07855884581277195,-1.0315006256103523,-2.1124411830670304,0.04943993184632589,-1.5719709043386914,-0.4910303468820132,1.3475306021764517,31.683130921513325,-19.16961547784335,0.5404702787283389,8,0.7600002288818359,0.8250007629394531,0.3450007438659668,0.1550006866455078,1.1900005340576172,4,0.0716153109950528,1.4516117123713639,19.36000061035156,2.6999752045623606,19.549999237060547,1.055557027280482,19.700000762939453,0.0716153109950528
3737,2014-08-11,19.670000076293945,19.770000457763672,19.1299991607666,19.1299991607666,235196.0,0.028227963367339015,-1.3703711552861724,-10.799771123402632,34.20197382522599,40.2318589139622,0.13095734537166237,0.5607444413313125,0.1550621498951763,-0.005358657232804376,15.628652858986635,0.6400012969970703,-0.022684633253099662,-0.45799970626831055,-1.5570250065611262,0.6410255940245051,-1.0075123564147184,0.09151294387809727,0.6074260510090284,85.14855598633503,37.66551005782809,0.5495126501464087,8,-0.06500053405761719,0.2849998474121094,-0.1400003433227539,-0.38500022888183594,0.5200004577636683,0,0.041179433797694065,3.285701310614654,19.1299991607666,1.4516117123713639,19.36000061035156,2.6999752045623606,19.549999237060547,0.041179433797694065
3738,2014-08-12,19.6299991607666,19.690000534057614,19.459999084472656,19.690000534057614,176105.0,-0.0020336001714383878,6.666539513002252,-0.11111346585851077,30.16950818251823,37.23899575303548,0.056152290626972245,0.5908727308551676,0.18328820782343413,0.03259885667052487,15.763833968288665,0.23000144958495738,-0.18894193895796718,-0.4725006103515632,-1.5937944605474073,0.6487932398442808,-1.033147535449487,0.08814631474636059,0.47133576717310177,85.41654662965878,42.735131217308734,0.5606469250979221,8,-0.14999961853027344,0.3250007629394531,-0.09999942779541016,-0.3449993133544922,0.7600002288818395,1,0.04024457204798426,-1.3703711552861724,19.670000076293945,3.285701310614654,19.1299991607666,1.4516117123713639,19.36000061035156,0.04024457204798426
3739,2014-08-13,19.559999465942386,19.690000534057614,19.459999084472656,19.59000015258789,104837.0,-0.003565955059443904,1.0000000000000309,0.4999999999999704,30.479455857675433,34.85582230275486,0.0341108892938351,0.635155737050745,0.24529260777874384,0.10507719807480598,15.906320432712315,0.23000144958495738,-0.3545046288779474,-0.5055003166198695,-1.6479902176987125,0.6369895844589735,-1.0767452671592892,0.06574463391955021,0.3863752065576378,78.12491928546055,37.74948462294449,0.571244950539421,8,-0.20499992370605824,0.3950004577636683,-0.02999973297119496,-0.274999618530277,1.1200008392333949,2,0.0373211385233434,6.666539513002252,19.6299991607666,-1.3703711552861724,19.670000076293945,3.285701310614654,19.1299991607666,0.0373211385233434
3740,2014-08-14,19.46999931335449,19.540000915527344,19.3700008392334,19.540000915527344,89008.0,-0.004601234920512343,3.8570338682869676,2.3333333333337283,24.82274204512008,33.20569303688295,0.05810861592971506,0.6713673835988949,0.32511965043220314,0.20136892146499363,15.545833313313324,0.18999862670898793,-0.4515439346569572,-0.5395004272460966,-1.6835371540667978,0.6045362995746046,-1.1115187906564472,0.032517936164254024,0.34001033435862027,68.74991307664902,32.47395623105518,0.5720183634103498,8,-0.15499973297118785,0.48500061035156605,0.07000064849853871,-0.19999885559081676,1.4000015258789098,3,0.04571141902334941,1.0000000000000309,19.559999465942386,6.666539513002252,19.6299991607666,-1.3703711552861724,19.670000076293945,0.04571141902334941
3741,2014-08-15,19.440000534057614,19.6299991607666,19.3700008392334,19.5,83948.0,-0.0015407694070280753,-1.5999980926404531,0.857115609928892,24.295826673293107,31.28351428916013,0.07393512015605452,0.6936106939842759,0.3459988553284674,0.23132152513925774,15.540264313785904,0.2599983215332031,-0.5506980109854496,-0.5419992446899435,-1.7141065949827379,0.6301081056028508,-1.128052919836339,0.044054430456451854,0.2500078918430084,48.43761641508535,15.344680730925795,0.5860536751463968,8,-0.12500095367431285,0.514999389648441,0.13999938964844105,-0.17000007629394176,1.7999992370605504,4,0.04475303024609456,3.8570338682869676,19.46999931335449,1.0000000000000309,19.559999465942386,6.666539513002252,19.6299991607666,0.04475303024609456
3742,2014-08-18,19.57999992370605,19.61000061035156,19.43000030517578,19.549999237060547,123083.0,0.007201614496006092,2.9999152308901005,-0.5000158947133295,33.467770466284534,30.39897842687602,-0.06857224326184408,0.5013443499727259,0.1967067990907161,0.0959216927440174,16.087810114565716,0.1800003051757777,-0.6109750713176183,-0.35249986648559783,-1.5034787905878453,0.7984790576166496,-0.9279893285367216,0.2229895955655259,-0.7700004577636648,65.62477648236855,29.19599456950293,0.5754894620511237,8,-0.2899999618530238,0.37500000000000355,0.012500286102298475,-0.30999946594237926,1.4600009918212926,0,0.03779365546484148,-1.5999980926404531,19.440000534057614,3.8570338682869676,19.46999931335449,1.0000000000000309,19.559999465942386,0.03779365546484148
3743,2014-08-19,19.84000015258789,19.96999931335449,19.65999984741211,19.65999984741211,164670.0,0.013278867716799647,-2.4444326707073736,5.999872846335506,43.426306930655464,31.388146006818015,-0.3426594289773881,0.18797474796536306,-0.07362504324651198,-0.16382822259642893,15.974491162603332,0.3899993896484375,-0.5842430080759904,-0.052499675750731,-1.1545145632675542,1.0495152117660922,-0.6035071195091426,0.4985077680076806,-1.0140006637573222,78.33341810459973,37.24319435146768,0.5510074437584123,8,-0.4500007629394531,0.11499977111816406,-0.12000083923339844,-0.4700002670288086,1.289999008178711,1,0.017641148123886063,2.9999152308901005,19.57999992370605,-1.5999980926404531,19.440000534057614,3.8570338682869676,19.46999931335449,0.017641148123886063
3744,2014-08-20,19.86000061035156,19.940000534057614,19.770000457763672,19.790000915527344,193638.0,0.0010080875811413481,-2.090893327784649,0.3888865341414629,48.471625540761295,32.40476618020886,-0.35097001887931967,0.09901787569952347,-0.10168101675965957,-0.18585462057228952,15.694055516448053,0.17000007629394176,-0.5638355312763785,0.01450071334838654,-1.0013625192505131,1.0303639459472862,-0.4934309029510615,0.5224323296478346,-0.9882411285400323,81.66683620919842,34.87237570315176,0.5079316162994492,8,-0.47000122070312145,0.09499931335449574,-0.09000110626220348,-0.44000053405761363,1.0599994659423864,2,0.026686745368005305,-2.4444326707073736,19.84000015258789,2.9999152308901005,19.57999992370605,-1.5999980926404531,19.440000534057614,0.026686745368005305
3745,2014-08-21,20.31999969482422,20.399999618530273,19.850000381469727,19.93000030517578,219885.0,0.02316208813371823,1.0,5.571444141689656,65.41663984461493,37.19464992957212,-0.7380906418817226,-0.4120348575291004,-0.5571417676193988,-0.6449059904831387,15.207011929945585,0.5499992370605469,-0.5413950059410979,0.49349985122680806,-0.4678209832781022,1.4548206857317183,0.012839433974352943,0.9741602684792632,-1.404310619750973,92.23300791087672,39.92009903078883,0.4806604172524556,8,-0.5550003051757812,-0.36499977111816406,-0.5500001907348633,-0.8999996185302734,0.75,3,0.01771656573613334,-2.090893327784649,19.86000061035156,-2.4444326707073736,19.84000015258789,2.9999152308901005,19.57999992370605,0.01771656573613334
3746,2014-08-22,20.21999931335449,20.440000534057614,20.13999938964844,20.229999542236328,142346.0,-0.004921278689546504,-2.529423644380681,-0.025641652646826277,63.562737404758046,40.45695699396457,-0.5221202759440509,-0.3845172403107888,-0.45657291291655966,-0.5442104201223685,14.554582353754775,0.3000011444091726,-0.4800001913105696,0.42699947357177237,-0.41792591593274864,1.2719248630762934,0.004536778819513643,0.8494621683240311,-1.2152516056738207,78.21770585669198,20.30620503785667,0.4224626947522599,8,-0.3149986267089808,-0.26499938964843395,-0.37499999999999645,-0.7249994277954066,0.8600006103515625,4,0.0321464662686517,1.0,20.31999969482422,-2.090893327784649,19.86000061035156,-2.4444326707073736,19.84000015258789,0.0321464662686517
3747,2014-08-25,20.440000534057614,20.540000915527344,20.299999237060547,20.34000015258789,129073.0,0.010880377258857044,-1.6666525383319382,-9.999809269498286,64.56690843910708,44.278890355807775,-0.6944380979398623,-0.6753741980920331,-0.6627989947909683,-0.7633477934114943,13.941687442485678,0.3200016021728551,-0.41925750456181277,0.670000648498533,-0.06607733236015534,1.4060786293572214,0.30196165806918884,1.0380396389278772,-1.3204326002667912,88.6363340803769,26.842571650194557,0.3680389904293446,8,-0.48499965667724254,-0.48500061035155895,-0.5950012207031214,-0.9450006484985316,1.2999992370605504,0,0.03913890490010363,-2.529423644380681,20.21999931335449,1.0,20.31999969482422,-2.090893327784649,19.86000061035156,0.03913890490010363
3748,2014-08-26,20.670000076293945,20.690000534057614,20.36000061035156,20.399999618530273,113827.0,0.011252423494466202,1.1290223343383248,2.699994277976025,71.37405497093467,48.822734701725466,-0.8508783283959716,-0.931887183492762,-0.8673625164468639,-0.9932130285551537,14.975256107296053,0.3299999237060547,-0.27649192499897524,0.8865001678466804,0.09402809449271743,1.6789722412006434,0.4902641311696989,1.2827362045236619,-1.4083888443294725,97.82603737988407,30.81368791449009,0.39623603667698065,8,-0.6399993896484375,-0.7150001525878906,-0.7000007629394531,-1.1450004577636719,0.9799995422363281,1,0.017900379190503468,-1.6666525383319382,20.440000534057614,-2.529423644380681,20.21999931335449,1.0,20.31999969482422,0.017900379190503468
3749,2014-08-27,20.59000015258789,20.81999969482422,20.46999931335449,20.68000030517578,154785.0,-0.003870339787652166,-1.1212026633374708,-0.3333333333333333,74.50196205975237,54.34264803668461,-0.6810249004447577,-0.8630580138752961,-0.7587856131118755,-0.9167360413694396,16.140440406581426,0.3500003814697301,-0.19612506575351318,0.785500240325927,-0.0698602191563431,1.6408606998081972,0.35782001058479196,1.213180470067062,-1.156982204372241,76.28869020113693,3.538534378976209,0.42768022974113445,8,-0.49499988555908203,-0.6350002288818359,-0.5750007629394531,-0.9200000762939453,0.7099990844726562,2,0.026226275093584217,1.1290223343383248,20.670000076293945,-1.6666525383319382,20.440000534057614,-2.529423644380681,20.21999931335449,0.026226275093584217
3750,2014-08-28,20.46999931335449,20.63999938964844,20.350000381469727,20.5,162002.0,-0.005828112595633983,-1.1481523343953581,0.33334039757559153,77.91665209665138,60.30051752816886,-0.45176450760756026,-0.7383849084689018,-0.6174605663977495,-0.800672352946119,16.751252669888423,0.2899990081787145,-0.09670458188254116,0.6384994506835895,-0.26620827846473816,1.5432071798319171,0.18614558610942566,1.0908533152577533,-0.8428039206136404,48.529378765608605,-28.200356398274387,0.452353864574163,8,-0.34499931335448863,-0.514999389648434,-0.40499973297118785,-0.764999389648434,0.9300003051757848,3,0.02198342833582223,-1.1212026633374708,20.59000015258789,1.1290223343383248,20.670000076293945,-1.6666525383319382,20.440000534057614,0.02198342833582223
3751,2014-08-29,20.399999618530273,20.520000457763672,20.290000915527344,20.459999084472656,124559.0,-0.0034196237016259623,1.5555190573575068,1.999936423167161,68.91190224889202,64.23875439290302,-0.25844666278546313,-0.6364333344808735,-0.5303789852852461,-0.7342584792210012,16.2826598035722,0.22999954223632812,0.012013246870147043,0.5274997711181655,-0.4031679162236905,1.4581674584600215,0.0621659274472357,0.9928336147890953,-0.605811623497754,20.754520066793344,-52.6420034077523,0.46533384367092845,8,-0.15999984741210938,-0.44499969482421875,-0.21499967575073242,-0.4849996566772461,1.3999996185302734,4,0.03284314160895141,-1.1481523343953581,20.46999931335449,-1.1212026633374708,20.59000015258789,1.1290223343383248,20.670000076293945,0.03284314160895141
3752,2014-09-01,20.25,20.399999618530273,20.18000030517578,20.299999237060547,61483.0,-0.007352922614470181,-1.3157989840785431,0.8333280350955272,65.19610638896644,66.65762099938203,-0.003813938729070543,-0.45461065898894404,-0.36887920033579036,-0.5865179351424317,15.671206285507571,0.2199993133544922,0.15019170111599323,0.34250011444091655,-0.5897496604660084,1.2747498893478415,-0.1236247730125477,0.8086250018943808,-0.3121983669966433,10.937462747061488,-58.42129757447796,0.46612488745346264,9,0.04500007629394531,-0.3600006103515625,-0.007500171661376953,-0.21500015258789062,1.0599994659423864,0,0.04098765055338527,1.5555190573575068,20.399999618530273,-1.1481523343953581,20.46999931335449,-1.1212026633374708,20.59000015258789,0.04098765055338527
3753,2014-09-02,20.25,20.440000534057614,20.1299991607666,20.299999237060547,71751.0,0.0,-1.1379337560179703,1.0,67.5127100141645,68.77329705198238,0.06756596132713355,-0.43352021602995805,-0.3474705736633865,-0.5851275072671811,15.423691005623203,0.3100013732910121,0.3036368665185236,0.31500015258789205,-0.6239019260272585,1.2539022312030426,-0.1544508867196832,0.7844511918954673,-0.18869063834172195,17.39141251496162,-48.7575759902181,0.4694510393075758,9,0.08500003814697266,-0.3600006103515625,-0.007500171661376953,-0.21500015258789062,0.46999931335448863,1,0.07358023561077354,-1.3157989840785431,20.25,1.5555190573575068,20.399999618530273,-1.1481523343953581,20.46999931335449,0.07358023561077354
3754,2014-09-03,20.559999465942386,20.649999618530273,20.239999771118164,20.25,106026.0,0.015308615602093179,-1.4848481345548075,-6.200083924620503,74.88586383786657,69.82543305123257,-0.14829085962577437,-0.6998552749976419,-0.6268597300928782,-0.8951132091360385,15.012873403505367,0.4099998474121094,0.42510526148439354,0.5744996070861852,-0.38562048604987353,1.534619700222244,0.09443956051815405,1.0545596536542163,-0.4300003051757848,82.69229358471256,16.175327048931734,0.48006004656803014,9,-0.08500003814697621,-0.7449998855590856,-0.3174996376037633,-0.524999618530277,-0.11999893188477273,2,0.05301557300103399,-1.1379337560179703,20.25,-1.3157989840785431,20.25,1.5555190573575068,20.399999618530273,0.05301557300103399
3755,2014-09-04,20.59000015258789,20.68000030517578,20.450000762939453,20.559999465942386,89736.0,0.0014591774039294236,1.190461485363439,0.09677657525732612,76.25569265043877,71.23576141186375,-0.15194266627657882,-0.6671899147646414,-0.6249479917639107,-0.9244465140176921,14.453151197004328,0.22999954223632812,0.5061380734204661,0.5430003166198745,-0.40592945943576453,1.4919300926755135,0.06853542859205675,1.0174652046476922,-0.46000099182128906,83.63636994163525,14.219772459978202,0.4744648880278191,9,-0.11500072479248047,-0.7750005722045898,-0.3475003242492676,-0.5550003051757812,-0.399999618530277,3,0.034482713900486184,-1.4848481345548075,20.559999465942386,-1.1379337560179703,20.25,-1.3157989840785431,20.25,0.034482713900486184
3756,2014-09-05,20.5,20.63999938964844,20.440000534057614,20.520000457763672,68257.0,-0.004371061288048539,-1.857138964577613,-0.6666666666667456,71.49531585763341,72.00558445836668,-0.020168457849731425,-0.49465124129218196,-0.5018113258174921,-0.8259926565812812,13.171693969232132,0.19999885559082742,0.5743354261022553,0.3845001220703139,-0.479723955204463,1.2487241993450908,-0.04761191656707453,0.8166121607077024,-0.27340076446533246,67.2727398832705,-2.5151234796821598,0.4321120386373879,9,-0.025000572204589844,-0.6850004196166992,-0.25750017166137695,-0.4650001525878906,-0.5,4,0.04390242041611092,1.190461485363439,20.59000015258789,-1.4848481345548075,20.559999465942386,-1.1379337560179703,20.25,0.04390242041611092
3757,2014-09-08,20.479999542236328,20.600000381469727,20.1299991607666,20.420000076293945,59816.0,-0.000975632086032796,2.1333295186506196,-2.999904634751097,66.84207567550197,71.50203120331861,0.006819706095292588,-0.4330594236872294,-0.4472564603590712,-0.7961319261525901,12.843563384871775,0.470001220703125,0.5609908023584325,0.3239996910095222,-0.5281530553739948,1.1761524373930392,-0.10207668218223631,0.7500760642012807,0.3400001525878906,63.63630058364747,-4.8611460082052815,0.4260763731917581,9,-0.005000114440917969,-0.6649999618530273,-0.3624997138977051,-0.44499969482421875,-0.7199993133544886,0,0.06445311153947819,-1.857138964577613,20.5,1.190461485363439,20.59000015258789,-1.4848481345548075,20.559999465942386,0.06445311153947819
3758,2014-09-09,20.420000076293945,20.6299991607666,20.25,20.399999618530273,113938.0,-0.002929661488450974,-1.374997019764919,0.33334392980894556,64.43297195313431,70.38325452480548,0.030874054204868884,-0.32763868242147254,-0.3588125709515353,-0.7249242571138268,12.526754275045157,0.37999916076660156,0.5589591356098325,0.22450017929077148,-0.5977041441684925,1.0467045027500355,-0.18660198243885873,0.6356023410204017,0.38619960784912166,52.72732947471728,-13.52164472877223,0.4111021617296314,9,-0.015000343322753906,-0.6050004959106445,-0.2825002670288086,-0.38500022888183594,-1.0900001525878942,1,0.04358469080916705,2.1333295186506196,20.479999542236328,-1.857138964577613,20.5,1.190461485363439,20.59000015258789,0.04358469080916705
3759,2014-09-10,20.290000915527344,20.5,20.15999984741211,20.5,608716.0,-0.0063662664192406515,2.23811080835604,-10.49971390425329,49.06836124458599,67.177888874576,0.12722184539448733,-0.14771916160368548,-0.21096447766637993,-0.5917039179312233,12.095518051526765,0.3400001525878906,0.5331115650933995,0.058000946044920454,-0.7083326763691176,0.8243345684589585,-0.32516586516209856,0.44116775725193946,0.5026747581481956,29.09116760704538,-32.47182496930269,0.38316681120701906,9,0.11499881744384766,-0.47500133514404297,-0.1400008201599121,-0.2550010681152344,-1.0300006866455043,2,0.021192625846462088,-1.374997019764919,20.420000076293945,2.1333295186506196,20.479999542236328,-1.857138964577613,20.5,0.021192625846462088
3760,2014-09-11,20.36000061035156,20.540000915527344,20.31999969482422,20.38999938964844,59557.0,0.0034499601609503383,-3.0,0.14285195277024273,54.43042100497963,65.56883540303018,0.044676107968260936,-0.1556012267139657,-0.2661247337671888,-0.6586813880566851,11.501478371494978,0.25,0.4653786587643012,0.08350057601928285,-0.5948338156212678,0.7618349676598335,-0.2556666198009907,0.4226677718395564,0.4194215330658011,45.09830320845714,-13.764866798205958,0.33916719582027516,9,0.04499912261963246,-0.5450010299682582,-0.20750045776366832,-0.3250007629394496,-0.2700004577636683,3,0.003929269219441034,2.23811080835604,20.290000915527344,-1.374997019764919,20.420000076293945,2.1333295186506196,20.479999542236328,0.003929269219441034
3761,2014-09-12,20.309999465942386,20.520000457763672,20.200000762939453,20.34000015258789,73860.0,-0.0024558518128801055,-1.5600170899741361,1.0000635808745175,45.39003254667616,63.368160531664586,0.09003645608218491,-0.0390839103755134,-0.20832920662601495,-0.6113469239441898,11.075452419411857,0.31999969482421875,0.39122398445350015,-0.010000514984128017,-0.5623541847847555,0.5423531548164995,-0.28617734988444354,0.2661763199161875,0.4564342178219576,36.00006103515696,-18.308126418305832,0.2761768349003138,9,0.09500026702880504,-0.4949998855590856,-0.209999561309818,-0.274999618530277,-0.4300003051757848,4,-0.005908367062539721,-3.0,20.36000061035156,2.23811080835604,20.290000915527344,-1.374997019764919,20.420000076293945,-0.005908367062539721
3762,2014-09-15,20.31999969482422,20.32999992370605,20.1299991607666,20.190000534057614,62903.0,0.0004923795738449588,1.666683620919932,-4.33320617966876,35.294108218745365,59.78831588772913,0.10170529713997212,0.009694348572644174,-0.196395830044505,-0.6247811001988168,10.702301276927582,0.20000076293944957,0.31546009140842557,-0.037000274658204546,-0.4660062667220011,0.392005717405592,-0.2515032706901046,0.1775027213736955,0.43370529848017014,38.00010681152344,-10.357089424506597,0.21450299603189896,9,0.08500003814697266,-0.3450002670288086,-0.39750003814697266,-0.36499977111816406,-0.020000457763671875,0,-0.015748016714081325,-1.5600170899741361,20.309999465942386,-3.0,20.36000061035156,2.23811080835604,20.290000915527344,-0.015748016714081325
3763,2014-09-16,20.190000534057614,20.280000686645508,20.01000022888184,20.26000022888184,145733.0,-0.006397596590501764,3.9090719933415916,-0.5384626670775228,33.87098014665024,55.231106588705096,0.24842280885580692,0.1762979898710384,-0.05487046862346645,-0.4958132762233909,11.407859191429518,0.30999946594237926,0.27665961712433784,-0.18449945449829386,-0.5483080097746615,0.17930910077807383,-0.3664037321364759,-0.002595176860111792,0.5512303425960212,33.962277731192636,-10.413083756320717,0.18190427763818326,9,0.15499973297119496,-0.09500026702880504,-0.41000080108642223,-0.23500061035155895,0.15999984741211293,1,-0.02129768666674503,1.666683620919932,20.31999969482422,-1.5600170899741361,20.309999465942386,-3.0,20.36000061035156,-0.02129768666674503
3764,2014-09-17,20.38999938964844,20.420000076293945,20.21999931335449,20.239999771118164,126727.0,0.009905837062929246,-1.1052652712944424,-2.1428610354221767,46.96969478035857,51.97710682536285,0.024332279392243805,0.019016140594779074,-0.2481961811909592,-0.6857913097436636,11.984425741004205,0.22999954223633168,0.259846663841369,-0.01100053787230948,-0.28251862651933735,0.2605175507747184,-0.1467595821958234,0.12475850645120445,0.32198226109432326,71.69786197291617,26.69758540805954,0.13575904432351324,9,-0.06499958038330078,-0.29499912261963246,-0.6724996566772496,-0.43499946594238637,0.25,2,-0.05198624314233813,3.9090719933415916,20.190000534057614,1.666683620919932,20.31999969482422,-1.5600170899741361,20.309999465942386,-0.05198624314233813
3765,2014-09-18,20.68000030517578,20.84000015258789,20.3799991607666,20.3799991607666,237702.0,0.014222703492309474,-2.066661580423048,2.0000127156898424,59.09093723951984,50.59884253446134,-0.28112258802192613,-0.2557436905294601,-0.5154437009249904,-0.9606302420459194,12.024072930910974,0.46000099182128906,0.24649141036324806,0.26100034713745046,-0.0345740251078972,0.5565747193827981,0.11321316101477663,0.4087875332601243,-0.6700000762939418,80.72290817838989,31.30673292935547,0.1477871861226737,9,-0.25500011444091797,-0.5749998092651367,-1.0250005722045898,-0.7250003814697266,-0.5799999237060547,3,-0.06866537985197929,-1.1052652712944424,20.38999938964844,3.9090719933415916,20.190000534057614,1.666683620919932,20.31999969482422,-0.06866537985197929
3766,2014-09-19,20.8700008392334,20.96999931335449,20.709999084472656,20.76000022888184,197811.0,0.009187646579002395,-1.4761584712357294,0.3666673024471071,69.6202806699865,50.90753197829295,-0.4616684114602272,-0.41587294190736657,-0.6848496280081164,-1.1350083668477815,12.094964447241264,0.2899990081787074,0.18932508364826006,0.4185008049011216,0.0758623014172386,0.7611393083850047,0.2471815531591801,0.5898200566430631,-0.8434006118774384,89.58348234508767,33.84180180056999,0.1713192517419424,9,-0.3800010681152344,-0.7000007629394531,-1.2350010871887207,-0.9150009155273438,-0.9100017547607422,4,-0.037374252768557104,-2.066661580423048,20.68000030517578,-1.1052652712944424,20.38999938964844,3.9090719933415916,20.190000534057614,-0.037374252768557104
3767,2014-09-22,21.239999771118164,21.26000022888184,20.649999618530273,20.780000686645508,248420.0,0.017728745424351322,1.4400024414062296,4.181786655569562,75.38462441349004,52.12438225166581,-0.7962592350374429,-0.7619294570483071,-1.0475831354196359,-1.4834023250566943,12.186769668252943,0.610000610351566,0.1333885110204136,0.7484997749328599,0.25704541515848334,1.2399541347072365,0.5027725950456734,0.9942269548200464,-1.1756635803222615,98.39996337890597,36.245454100808104,0.2457271798871876,9,-0.6049995422363246,-0.8949995040893555,-1.6050000190734863,-1.2849998474121094,-1.039999008178711,0,-0.06403016125267902,-1.4761584712357294,20.8700008392334,-2.066661580423048,20.68000030517578,-1.1052652712944424,20.38999938964844,-0.06403016125267902
3768,2014-09-23,21.040000915527344,21.25,20.989999771118164,21.25,205902.0,-0.009416142078437106,1.476203451407811,-0.45652065745608944,63.043530091044865,53.677178790161236,-0.5577140380732111,-0.5615824223878612,-0.8360454534021002,-1.2590697045216537,11.969795206051757,0.26000022888183594,0.09269087149027655,0.5300008773803704,-0.014715570467203065,1.0747173252279438,0.2576426534565819,0.8023591013041589,-0.9039248824462867,78.84623849172851,18.492786465862423,0.27235822392378706,9,-0.40500068664550426,-0.5800008773803711,-1.4175009727478027,-1.085000991821289,-1.0,1,-0.03517118090620808,1.4400024414062296,21.239999771118164,-1.4761584712357294,20.8700008392334,-2.066661580423048,20.68000030517578,-0.03517118090620808
3769,2014-09-24,21.1299991607666,21.149999618530273,20.75,21.049999237060547,222463.0,0.004277482952619094,5.666613685130732,-0.38095367847411443,64.2105315993154,54.76385774508744,-0.5766710488695033,-0.6419648973470871,-0.918379241593918,-1.3209300414386966,11.190009016575882,0.39999961853027344,0.07315570500778534,0.5929991722106926,-0.017922476299300882,1.2039208207206862,0.2875383479556959,0.8984599964656894,-0.9264876759374978,85.22716928132024,26.669681795988865,0.30546082425499643,9,-0.4949989318847621,-0.6149988174438477,-1.4574995040893555,-1.1749992370605469,-0.9599990844726562,2,-0.03691428349628845,1.476203451407811,21.040000915527344,1.4400024414062296,21.239999771118164,-1.4761584712357294,20.8700008392334,-0.03691428349628845
3770,2014-09-25,20.920000076293945,21.26000022888184,20.8799991607666,21.01000022888184,192983.0,-0.00993843316674492,-3.4705486368226603,-1.1250029802351253,60.39606858541406,56.43119508272498,-0.311656281609654,-0.4179529842044545,-0.712346909915226,-1.0830898209054354,10.831375989561865,0.3800010681152379,0.058988859159917695,0.36050004959106374,-0.27276964939131787,0.9937697485734454,0.043865200099872936,0.6771348990822545,-0.6530992668216768,44.26232583735622,-12.647762317970091,0.31663484949119014,9,-0.2849998474121058,-0.36499977111816406,-1.2475004196166992,-0.9650001525878906,-0.7000007629394567,3,-0.013384353997340281,5.666613685130732,21.1299991607666,1.476203451407811,21.040000915527344,1.4400024414062296,21.239999771118164,-0.013384353997340281
3771,2014-09-26,21.06999969482422,21.07999992370605,20.700000762939453,20.920000076293945,149011.0,0.007170153823290448,3.4705763556195284,-1.666659602424382,63.72097273282144,59.589735584288995,-0.38276439160308584,-0.5430254336860685,-0.8453092934591382,-1.2084045516630937,10.432754941757574,0.379999160766598,0.09759478146609268,0.4769996643066392,-0.19069384498555664,1.144693173598835,0.14315290966054306,0.8108464189527353,-0.7435129201873778,68.85240263151272,12.264663896820075,0.33384675464609737,9,-0.43499946594237926,-0.43499946594237926,-1.2100000381469727,-1.114999771118164,-1.1700000762939453,4,-0.04603698753696561,-3.4705486368226603,20.920000076293945,5.666613685130732,21.1299991607666,1.476203451407811,21.040000915527344,-0.04603698753696561
3772,2014-09-29,21.07999992370605,21.25,20.8700008392334,20.920000076293945,179792.0,0.00047461931782977196,-1.9230893378523115,1.0666683620919617,65.71432204482825,63.12788468408654,-0.3057770729185805,-0.5140094412602352,-0.8565028047210106,-1.1934111360731237,10.496528892869687,0.37999916076660156,0.12507941202935058,0.4454998970031703,-0.23547376158465028,1.1264735555909908,0.10501306770926178,0.7859867262970788,-0.6975023418145092,67.85705770756805,10.335651044404152,0.3404868292939095,9,-0.3400001525878871,-0.44499969482421164,-1.1499996185302699,-1.1249999999999964,-1.379999160766598,0,-0.05313096979539689,3.4705763556195284,21.06999969482422,-3.4705486368226603,20.920000076293945,5.666613685130732,21.1299991607666,-0.05313096979539689
3773,2014-09-30,21.739999771118164,21.770000457763672,21.020000457763672,21.020000457763672,263777.0,0.03130929078751521,-1.0833353201567206,4.5000000000001,77.56656694769293,66.5275371471237,-0.807728861110494,-1.1137619293736734,-1.5123079261590249,-1.825762777504572,11.094825678856083,0.75,0.19497664927171954,1.0309997558593764,0.21459186167633604,1.8474076500424168,0.622795808767858,1.4392037029508948,-1.3048520304072042,97.19619671009005,34.588188078044325,0.4082039470915194,9,-0.6649999618530273,-0.8499994277954102,-1.7849993705749512,-1.7849998474121094,-2.059999465942383,1,-0.07083712163716838,-1.9230893378523115,21.07999992370605,3.4705763556195284,21.06999969482422,-3.4705486368226603,20.920000076293945,-0.07083712163716838
3774,2014-10-01,21.649999618530273,22.01000022888184,21.540000915527344,21.729999542236328,480776.0,-0.00413984146897084,-2.133356645579704,-0.1111111111111111,74.33964246873212,68.22183772814728,-0.5813353485474373,-0.9886008099091796,-1.4242304335273914,-1.7121891874237107,11.358234095041048,0.46999931335449574,0.2840989200564472,0.8864995956420891,-0.027698685168875414,1.8006978764530537,0.42940045523660686,1.3435987360475714,-1.1080636604550982,72.51902617436649,7.378237235709705,0.4570991404054819,10,-0.31999969482421875,-0.639999389648434,-1.6574993133544922,-1.6949996948242188,-1.9599990844726598,2,-0.0743648374767143,-1.0833353201567206,21.739999771118164,-1.9230893378523115,21.07999992370605,3.4705763556195284,21.06999969482422,-0.0743648374767143
3775,2014-10-02,21.299999237060547,21.57999992370605,21.239999771118164,21.459999084472656,177360.0,-0.016166299659892913,-1.4285831062670047,2.0,66.77968534513685,67.90621602538621,-0.14990326523197695,-0.6141706393814523,-1.0770356451903922,-1.346159464697088,11.240605897058863,0.4099998474121094,0.38723165653374636,0.5009992599487312,-0.4395914979593414,1.4415900178568037,0.030703880994696675,0.9712946389027657,-0.6112568519047059,45.80142891046656,-22.07430787057124,0.47029537895403595,10,0.030000686645507812,-0.2899990081787074,-1.2749991416931152,-1.3449993133544922,-1.5699996948242188,3,-0.053051605692101655,-2.133356645579704,21.649999618530273,-1.0833353201567206,21.739999771118164,-1.9230893378523115,21.07999992370605,-0.053051605692101655
3776,2014-10-03,21.399999618530273,21.51000022888184,21.170000076293945,21.26000022888184,167085.0,0.004694853758291817,-1.1250029802351031,-0.8749970197648969,67.76318472512486,67.05938939334564,-0.18642129761883197,-0.6780522726697242,-1.184862612612715,-1.4311426706368024,11.079441801800927,0.3400001525878942,0.4674049952399315,0.5559996604919419,-0.4101295389806481,1.522128859964532,0.07293506075564693,1.039064260228237,-0.5791314490018316,46.49114588213234,-24.124172443872745,0.4830645997362955,10,-0.044999122619628906,-0.38999938964843395,-1.359999656677246,-1.4449996948242188,-1.6099987030029297,4,-0.05514020215935056,-1.4285831062670047,21.299999237060547,-2.133356645579704,21.649999618530273,-1.0833353201567206,21.739999771118164,-0.05514020215935056
3777,2014-10-06,21.799999237060547,21.850000381469727,21.440000534057614,21.5,191850.0,0.018691571292548614,1.0499914169639117,2.142861035422398,74.32025405225684,68.3123587223692,-0.5572299255288478,-1.026731425429169,-1.588524540418149,-1.8126886271860947,12.127269833723485,0.4500007629394531,0.5210093588020399,0.8899992942810044,-0.14902809524901883,1.9290266838110277,0.3704855995159946,1.4095129890460143,-0.8602178615967659,78.78777369977527,3.3900199218053757,0.519513694765011,10,-0.44499874114990234,-0.7899990081787074,-1.7024993896484375,-1.8449993133544922,-2.0799999237060582,0,-0.08715594885435718,-1.1250029802351031,21.399999618530273,-1.4285831062670047,21.299999237060547,-2.133356645579704,21.649999618530273,-0.08715594885435718
3778,2014-10-07,21.309999465942386,21.86000061035156,21.270000457763672,21.780000686645508,282344.0,-0.02247705450765103,-1.145458076418883,-1.5666747199369184,62.777791023267056,68.15316532503049,-0.027829777220869545,-0.4918540309358441,-1.0918374670605822,-1.3064181786601168,12.975433202707197,0.5900001525878871,0.5325945715270066,0.3554995536804242,-0.6713289725277249,1.3823280798885733,-0.15791470942365038,0.8689138167844987,-0.26319620513680064,16.666590978242958,-56.75371740759642,0.5134142631040743,10,0.045001029968258166,-0.2999992370605469,-1.217499732971195,-1.3549995422363317,-1.8500003814697301,1,-0.0755513253567196,1.0499914169639117,21.799999237060547,-1.1250029802351031,21.399999618530273,-1.4285831062670047,21.299999237060547,-0.0755513253567196
3779,2014-10-08,20.71999931335449,21.26000022888184,20.649999618530273,21.26000022888184,301752.0,-0.027686539998784898,1.2592576894276386,1.1489351340822263,50.512808348914064,67.05502529875271,0.5564080037705423,0.13914636232045297,-0.4944532807730475,-0.7019759418170288,13.611805045435322,0.6599998474121129,0.4792632779036303,-0.2560005187988317,-1.2414180459880058,0.7294170083903424,-0.7487092823934205,0.23670824479575714,1.2900009155273509,5.785094003836487,-63.955702005775784,0.4927087635945872,10,0.610000610351566,0.29000091552735086,-0.6074995994567836,-0.764999389648434,-1.5599994659423793,2,-0.05019300398858628,-1.145458076418883,21.309999465942386,1.0499914169639117,21.799999237060547,-1.1250029802351031,21.399999618530273,-0.05019300398858628
3780,2014-10-09,20.440000534057614,20.950000762939453,20.399999618530273,20.770000457763672,261911.0,-0.013513455047096001,-1.6829209291074112,0.6111099337374065,44.61151696108712,64.93175243522667,0.8506091316655784,0.44843745682879543,-0.20243474159104835,-0.41189073025812917,14.186875920080904,0.5500011444091797,0.4634732012028522,-0.5399992942810101,-1.515488029616904,0.43548944105488374,-1.027743661948957,-0.05225492661306319,1.5427996826171935,2.739786873530877,-61.82698431193148,0.4877443676679463,10,0.764999389648441,0.5699996948242259,-0.29500102996825817,-0.48500061035155895,-0.9899997711181605,3,-0.03669275833678831,1.2592576894276386,20.71999931335449,-1.145458076418883,21.309999465942386,1.0499914169639117,21.799999237060547,-0.03669275833678831
3781,2014-10-10,20.190000534057614,20.36000061035156,19.899999618530273,20.270000457763672,410443.0,-0.012230919445596067,2.5384660528922676,0.24242406727741184,36.434101268018765,61.678394571136735,1.0757841295326607,0.7262201776394974,0.06821110254502827,-0.1528362860639838,15.256499475743018,0.5400009155273402,0.4290019273149781,-0.7839993476867697,-1.7781374518082842,0.21013875643474478,-1.2810683997475287,-0.2869302956260107,1.7294876586914114,14.795957590708337,-43.61195015971707,0.4970690520607579,10,0.764999389648441,0.764999389648441,-0.045001029968258166,-0.23500061035155895,-0.6800003051757741,4,-0.022783604737668495,-1.6829209291074112,20.440000534057614,1.2592576894276386,20.71999931335449,-1.145458076418883,21.309999465942386,-0.022783604737668495
3782,2014-10-13,20.0,20.18000030517578,19.88999938964844,20.040000915527344,143788.0,-0.00941062550925198,-1.2307579447754085,0.5000119209403016,36.528474366893136,57.11860650660343,1.2253326867244532,0.9391696537169665,0.27804249028339356,0.04648314153661204,16.172376505848924,0.3000011444091726,0.4106441435705257,-0.9579998970031731,-2.0053338298488157,0.08933403584246946,-1.4816668634259962,-0.43433293058035005,1.7983188782958983,5.583783867519553,-48.16349897811407,0.5236669664228215,10,0.9499998092651403,0.9499998092651403,0.14499950408935547,-0.04500007629394531,-0.39999961853027344,0,-0.010499954223632812,2.5384660528922676,20.190000534057614,-1.6829209291074112,20.440000534057614,1.2592576894276386,20.71999931335449,-0.010499954223632812
3783,2014-10-14,19.76000022888184,19.940000534057614,19.459999084472656,19.899999618530273,238049.0,-0.011999988555908003,3.363625329449408,3.499904634751008,32.91771190366795,52.516169777151845,1.290659697819514,1.207196745142241,0.5306574286612289,0.29130741501314006,17.014125816876494,0.5400009155273438,0.36154345301106616,-1.176499652862546,-2.304744672251754,-0.048254633473337805,-1.7406221625571483,-0.6123771431679437,1.8856530903222612,16.666719648539612,-31.73130152282576,0.564122509694604,10,0.8999996185302699,0.9749994277954066,0.384999275207516,0.1949996948242152,-0.22999954223633168,1,-0.0020243378068833806,-1.2307579447754085,20.0,2.5384660528922676,20.190000534057614,-1.6829209291074112,20.440000534057614,-0.0020243378068833806
3784,2014-10-15,19.32999992370605,19.959999084472656,19.149999618530273,19.709999084472656,238073.0,-0.021761148795296337,-1.1891884229057177,2.7142915531336094,31.205669921334234,48.563501396729336,1.5164282747722204,1.6376773938492377,0.9733720947588509,0.7211260296915185,18.533806465675006,0.8099994659423828,0.29118095328599125,-1.5534999847412152,-2.8731848990386304,-0.2338150704438,-2.2133424418899246,-0.8936575275925058,2.097087972024905,10.00001059637436,-37.313355735545315,0.6598424571487079,10,1.1750001907348668,1.2500000000000036,0.779999732971195,0.6250000000000036,0.020000457763675428,2,0.006725254075514719,3.363625329449408,19.76000022888184,-1.2307579447754085,20.0,2.5384660528922676,20.190000534057614,0.006725254075514719
3785,2014-10-16,19.26000022888184,19.959999084472656,18.950000762939453,19.440000534057614,357381.0,-0.0036212982462749954,-1.5249982118589513,0.4736860597603531,28.192775514237354,44.16678926218628,1.4154749001761786,1.6820808226913861,1.0616600512514616,0.7903754695081631,19.443658572548017,1.0099983215332031,0.1089362608029063,-1.5524996757507274,-3.057996160184288,-0.04700319131716668,-2.305247917967506,-0.7997514335339488,1.8938370735850363,21.98578010567555,-21.66933460246396,0.7527482422167797,10,1.1450004577636683,1.220000267028805,0.8499994277954066,0.6949996948242152,0.6700000762939418,3,-0.005192127740464514,-1.1891884229057177,19.32999992370605,3.363625329449408,19.76000022888184,-1.2307579447754085,20.0,-0.005192127740464514
3786,2014-10-17,20.09000015258789,20.149999618530273,19.270000457763672,19.309999465942386,414766.0,0.0430944918921341,-1.0465127626212332,-4.3333298012123755,40.04024237530565,40.35789907585837,0.4247798857853624,0.8333766792129182,0.26738489376632657,-0.036194617444206045,19.913061126216856,0.889999389648434,-0.052150417426716444,-0.6834997177124009,-2.2227577678073445,0.8557583323825426,-1.4531287427598727,0.08612930733507085,0.7553000343451473,92.68291170058028,49.93742971884192,0.7696290250474714,10,0.3150005340576172,0.3900003433227539,0.01999950408935547,-0.13500022888183594,0.3899993896484375,4,-0.03185661447424115,-1.5249982118589513,19.26000022888184,-1.1891884229057177,19.32999992370605,3.363625329449408,19.76000022888184,-0.03185661447424115
3787,2014-10-20,19.8799991607666,20.1299991607666,19.57999992370605,20.1299991607666,276173.0,-0.010453010961985365,3.3999938964844034,-0.32051253836090576,29.424774093144393,36.652008305844745,0.3730138104994225,0.9868626926844009,0.49399848231776744,0.17525154073402405,19.744892398545424,0.5499992370605504,-0.18648522148712132,-0.8255006790161126,-2.3977929489657654,0.7467915909335403,-1.6116468139909372,-0.03935454404128791,0.6999591068073343,77.49994039529838,39.92191511264241,0.786146134974826,10,0.22500133514404297,0.600001335144043,0.23000049591064453,0.07500076293945312,0.6800003051757848,0,-0.018611617077678666,-1.0465127626212332,20.09000015258789,-1.5249982118589513,19.26000022888184,-1.1891884229057177,19.32999992370605,-0.018611617077678666
3788,2014-10-21,20.299999237060547,20.3700008392334,19.670000076293945,19.700000762939453,241798.0,0.02112676529296942,-1.121214923561541,-2.399993896484375,36.08247138878957,35.04863753249757,-0.22945057269961922,0.536065362513547,0.09712350245142076,-0.24435920984446113,19.36158445399182,0.7000007629394531,-0.3360143215013238,-0.36850051879882884,-1.9424762967244291,1.2054752591267714,-1.1554884077616308,0.4184873701639731,-1.3499984741210938,95.07030997100024,59.354561887158155,0.7869878889628005,10,-0.34999847412109375,0.18000125885009766,-0.1099996566772461,-0.3449993133544922,0.03000068664550426,1,-0.03448270354182437,3.3999938964844034,19.8799991607666,-1.0465127626212332,20.09000015258789,-1.5249982118589513,19.26000022888184,-0.03448270354182437
3789,2014-10-22,20.350000381469727,20.5,20.21999931335449,20.299999237060547,311674.0,0.0024631106546002535,-1.6666606116201832,0.08333545261498163,39.56045476210336,34.48740839927716,-0.3771129497010861,0.44758016042629123,0.07356190616825842,-0.29128122513884946,19.676191775257045,0.28000068664551137,-0.5630764134670407,-0.27949943542480327,-1.8439525301165354,1.2849536592669288,-1.061725982770671,0.5027271119210646,-1.3715996170043958,90.32260049271147,53.57416968279792,0.7822265473458667,10,-0.625,0.13000011444091797,-0.13000011444091797,-0.3950004577636719,0.029998779296875,2,-0.04029482454314315,-1.121214923561541,20.299999237060547,3.3999938964844034,19.8799991607666,-1.0465127626212332,20.09000015258789,-0.04029482454314315
3790,2014-10-23,20.63999938964844,20.790000915527344,19.799999237060547,19.989999771118164,521253.0,0.014250565245334412,1.084208201576068,12.99969483120358,41.983119561390296,35.10396598742955,-0.7104724186422828,0.14285278609232321,-0.18318119604724714,-0.5769625396160869,19.978034307992097,0.9900016784667969,-0.7199325149429221,0.024499607086184483,-1.5340077001706085,1.5830069143429775,-0.7547540465422102,0.8037532607145792,-1.6007346557617232,90.1314815326046,52.359331221799565,0.7792536536283962,10,-0.7699985504150426,-0.15999889373779652,-0.4299993515014684,-0.6849994659423864,-0.2600002288818395,3,-0.06249995379484785,-1.6666606116201832,20.350000381469727,-1.121214923561541,20.299999237060547,3.3999938964844034,19.8799991607666,-0.06249995379484785
3791,2014-10-24,20.100000381469727,20.5,19.850000381469727,20.5,256183.0,-0.026162743417983858,2.2500011920940324,-0.6153843896627479,32.58197594317038,34.66546616257146,-0.20627446573217512,0.6392294938948524,0.38545164546011534,-0.03494372629169362,20.883399287160692,0.7899990081787145,-0.8016008067157152,-0.46699943542480327,-2.026325430580954,1.0923265597313474,-1.2466624330028786,0.31266356215327207,-0.9556914766845708,42.97520921705784,9.962007210711889,0.7796629975780752,10,-0.22999954223632812,0.38000011444091797,0.16499996185302734,-0.14500045776367188,0.3899993896484375,4,-0.008457715077989203,1.084208201576068,20.63999938964844,-1.6666606116201832,20.350000381469727,-1.121214923561541,20.299999237060547,-0.008457715077989203
3792,2014-10-27,19.959999084472656,20.190000534057614,19.84000015258789,20.170000076293945,441663.0,-0.006965238524380246,1.7999816895928735,0.525002980235081,35.09933579646528,34.90786881732672,-0.08106931335195355,0.728364559708929,0.5485370268201528,0.1054854353454786,21.42163411644708,0.350000381469723,-0.8429330857743444,-0.5510006904602065,-2.1131971260923983,1.0111957451719853,-1.3320989082763006,0.23009752735588762,-0.7169486590429699,25.892749185545718,-8.808634561212969,0.7810982178160952,10,-0.08999824523925781,0.5200014114379883,0.37000083923339844,-0.0049991607666015625,0.5500011444091832,0,0.026052128337430203,2.2500011920940324,20.100000381469727,1.084208201576068,20.63999938964844,-1.6666606116201832,20.350000381469727,0.026052128337430203
3793,2014-10-28,20.200000762939453,20.31999969482422,19.989999771118164,20.0,263647.0,0.012024132739239413,-1.999982660563185,-0.9523800873743199,43.779924938113915,36.30500826363558,-0.2817190075350453,0.38691165315165676,0.3265023501376234,-0.134604507909728,20.786001637288727,0.3600006103515625,-0.824050939114791,-0.23399906158447337,-1.6892887697082415,1.2212906465392948,-0.9616439156463557,0.4936457924774089,-0.8641333081039058,40.40412603121881,1.960548186662443,0.7276448540618836,10,-0.3299999237060547,0.2799997329711914,0.28999948501586914,-0.1650009155273402,0.4499988555908203,1,0.017821717297328732,1.7999816895928735,19.959999084472656,2.2500011920940324,20.100000381469727,1.084208201576068,20.63999938964844,0.017821717297328732
3794,2014-10-29,20.040000915527344,20.3700008392334,19.96999931335449,20.299999237060547,137822.0,-0.007920784226189581,1.0000000000000178,-1.2999866486105018,45.07390030400111,38.18068879583155,-0.011637997749293305,0.4428132903401476,0.50233565460411,0.025493513317861982,19.65561492710953,0.4000015258789098,-0.7951613455375401,-0.31349897384643555,-1.6595926195522637,1.0325946718593926,-0.9865457966993496,0.3595478490064785,-0.616885453050287,24.242552683191857,-17.94412163823441,0.6730468228529138,10,-0.010000228881835938,0.4399995803833008,0.5074992179870605,-0.005001068115230822,0.7099990844726562,2,0.01447100773104304,-1.999982660563185,20.200000762939453,1.7999816895928735,19.959999084472656,2.2500011920940324,20.100000381469727,0.01447100773104304
3795,2014-10-30,20.170000076293945,20.21999931335449,19.75,20.020000457763672,242919.0,0.006486983773831945,2.760023193536406,-0.5769253341549657,49.74618724149153,39.25912711429665,0.001141174509523779,0.23591215212704242,0.37517758989195826,-0.09997810127836715,19.531971299049733,0.46999931335448863,-0.7219515278231903,-0.1269998550415039,-1.3986183637359524,1.1446186536529446,-0.7628091093887299,0.5088093993057221,-0.6648714866338707,56.00001017252604,9.921104638398624,0.6358092543472245,10,0.015000343322753906,0.3100004196166992,0.4050002098083496,-0.13500022888183238,0.7999992370605433,3,0.010411456801106889,1.0000000000000178,20.040000915527344,-1.999982660563185,20.200000762939453,1.7999816895928735,19.959999084472656,0.010411456801106889
3796,2014-10-31,20.21999931335449,20.489999771118164,20.18000030517578,20.290000915527344,272498.0,0.0024788912677946584,-3.1333367241839705,-0.4666785346439208,52.89472693551905,41.866899652338276,-0.03182518834184478,0.09800219500747787,0.33188282604265495,-0.14655013032266595,19.358335466458435,0.31999969482421875,-0.5942045051855231,-0.01800060272217152,-1.17880934979328,1.1428081443489368,-0.5984049762577257,0.5624037708133827,-0.6377783841423792,63.51344036827257,11.803571069595932,0.5804043735355545,10,0.010001182556155896,0.2600011825561559,0.37500095367431996,-0.1849994659423757,0.7100009918212926,4,0.007912950190183121,2.760023193536406,20.170000076293945,1.0000000000000178,20.040000915527344,-1.999982660563185,20.200000762939453,0.007912950190183121
3797,2014-11-03,19.899999618530273,20.399999618530273,19.8799991607666,20.149999618530273,252338.0,-0.01582590038036591,-2.586198731946016,3.571346829786473,51.804115349334694,43.613748981287735,0.3255443978915835,0.282862827971492,0.6479144193853514,0.18031994145617247,18.73952583878049,0.5200004577636719,-0.4444579819229446,-0.24300031661987376,-1.148471161793399,0.6624705285536514,-0.6957357392066363,0.20973510596688882,-0.2453118901392486,20.270224989883317,-34.39051658018845,0.45273542258676236,11,0.37000083923339844,0.5800008773803711,0.735000610351566,0.1350002288818395,0.5799999237060547,0,0.029648249442100427,-3.1333367241839705,20.21999931335449,2.760023193536406,20.170000076293945,1.0000000000000178,20.040000915527344,0.029648249442100427
3798,2014-11-04,19.700000762939453,20.030000686645508,19.690000534057614,19.8799991607666,166831.0,-0.01005019394093798,-2.4000209809549298,0.7199935913085938,55.06850517675382,45.33686569402668,0.4821905272433611,0.3753021416401552,0.8341246485669593,0.39040707730114477,18.693665337874794,0.3400001525878942,-0.4062927816696913,-0.3624992370605469,-1.1022251414841975,0.37722666736310373,-0.7323621892723722,0.007363715151278427,1.0900001525878906,1.250029802351248,-56.6202864493003,0.3698629522118246,11,0.5399999618530273,0.7799997329711914,0.9874992370605469,0.3349990844726598,1.1799983978271484,1,0.041116722567148045,-2.586198731946016,19.899999618530273,-3.1333367241839705,20.21999931335449,2.760023193536406,20.170000076293945,0.041116722567148045
3799,2014-11-05,19.68000030517578,19.8700008392334,19.63999938964844,19.780000686645508,206639.0,-0.0010152516238119969,-1.555540249859661,0.5555626198726303,55.83333377484913,46.87577838441099,0.4438303007208191,0.33032976095742583,0.8423988124764783,0.4222382974965342,20.21107039895391,0.23000144958495738,-0.2959823180121397,-0.3304997444152846,-1.0201364508486925,0.3591369620181233,-0.6753180976319868,0.014318608801417554,1.0880006027221683,4.705987950049529,-55.319809517305686,0.34481835321670334,11,0.3899993896484375,0.8000001907348633,1.302499771118164,0.6099996566772461,1.3799991607666051,2,0.049288582231342026,-2.4000209809549298,19.700000762939453,-2.586198731946016,19.899999618530273,-3.1333367241839705,20.21999931335449,0.049288582231342026
3800,2014-11-06,19.690000534057614,19.82999992370605,19.559999465942386,19.649999618530273,198428.0,0.0005081417035954772,-1.4545359966708429,-0.400007629365392,42.805764033588474,48.011754838901886,0.3183825284852517,0.275379313661972,0.8244153000838814,0.42105367865484666,21.78709259130435,0.27000045776366477,-0.24591108129808603,-0.2829995155334508,-0.9556562295589046,0.389657198492003,-0.6193278725461795,0.053328841479277855,1.032880313110354,13.978604887732377,-40.184768672061765,0.33632835701272734,11,0.3349990844726598,0.7150001525878942,1.4799995422363317,0.7199993133544993,0.7600002288818395,3,0.05383440513924387,-1.555540249859661,19.68000030517578,-2.4000209809549298,19.700000762939453,-2.586198731946016,19.899999618530273,0.05383440513924387
3801,2014-11-07,19.729999542236328,19.850000381469727,19.6299991607666,19.690000534057614,165276.0,0.0020314376380807797,-1.7499850990022292,0.999952317375726,47.126442661490756,49.348100046126945,0.24627823117717895,0.20991358305948538,0.7789898469907754,0.3882762993649358,22.517839515503518,0.220001220703125,-0.22431306691547093,-0.22000045776367116,-0.8928730900498749,0.4528721745225326,-0.5564367739067713,0.11643585837942894,0.9231084220581032,20.238100644410906,-29.6938768478324,0.33643631614310104,11,0.2950000762939453,0.6750011444091797,1.4400005340576172,0.6800003051757848,0.1400012969970703,4,0.06284844398823597,-1.4545359966708429,19.690000534057614,-1.555540249859661,19.68000030517578,-2.4000209809549298,19.700000762939453,0.06284844398823597
3802,2014-11-10,19.790000915527344,19.90999984741211,19.690000534057614,19.709999084472656,238277.0,0.003041123906899701,-2.666687859617733,2.000095369796208,38.66670396592882,48.779964382550816,0.17838586313738247,0.1405805850440771,0.718983044313358,0.33384305949034854,23.207018552324442,0.21999931335449574,-0.23832565439264286,-0.14949913024902273,-0.825632600074556,0.5266343395765105,-0.4875658651617911,0.18856760466374567,0.7975205388659639,48.936351535614186,4.519336179028592,0.33806673491276723,11,0.2349987030029297,0.6149997711181641,1.3924994468688965,0.6199989318847692,0.9599990844726562,0,0.05760481742848156,-1.7499850990022292,19.729999542236328,-1.4545359966708429,19.690000534057614,-1.555540249859661,19.68000030517578,0.05760481742848156
3803,2014-11-11,19.71999931335449,19.959999084472656,19.700000762939453,19.81999969482422,180312.0,-0.003537220764751492,-2.714328533086282,-1.2499761586878186,36.12332728919595,47.785456269794686,0.19348599713383763,0.21864163564651662,0.7881656804243953,0.4138524004028987,23.188873895393456,0.2599983215332031,-0.15724605137676662,-0.21750068664551137,-0.8961019743486069,0.4611006010575842,-0.5568013304970592,0.12179995720603642,0.8058708217317623,39.99999999999858,1.3323240165766919,0.3393006438515483,11,0.3050003051757848,0.6850013732910192,1.4625010490417516,0.6900005340576243,1.0300006866455114,1,0.03853956670105774,-2.666687859617733,19.790000915527344,-1.7499850990022292,19.729999542236328,-1.4545359966708429,19.690000534057614,0.03853956670105774
3804,2014-11-12,19.459999084472656,19.799999237060547,19.34000015258789,19.739999771118164,197240.0,-0.013184596244167124,1.2999976158119353,2.7999961853171866,23.660727210181022,44.887071821871295,0.4051686484856667,0.515300141531732,1.034315094238913,0.6850048212768378,22.962304571700642,0.45999908447265625,-0.09206959265243952,-0.4840008735656731,-1.140222819971278,0.17222107283993182,-0.8121118467684774,-0.15588990036286887,1.0079188104649646,19.35469977665524,-12.274265961715397,0.32811097320280286,11,0.4550008773803711,0.6450014114379883,1.722501277923584,0.9500007629394567,2.1100006103515625,2,0.07297020262590759,-2.714328533086282,19.71999931335449,-2.666687859617733,19.790000915527344,-1.7499850990022292,19.729999542236328,0.07297020262590759
3805,2014-11-13,19.15999984741211,19.51000022888184,19.0,19.450000762939453,376663.0,-0.01541619995757959,1.487806920421638,1.035715015565289,26.50000905989728,41.954325391246655,0.6110960340570131,0.8510576418459195,1.3157247653157533,0.9946846637987363,22.64582615948165,0.5100002288818395,-0.10499304939625276,-0.7790000915527351,-1.4582845361431325,-0.0997156469623377,-1.118642313847932,-0.43935786925753817,1.2176846281375333,16.666666666666664,-12.968286040948069,0.3396422222951981,11,0.5399999618530273,0.7900009155273438,2.010000228881836,1.2500000000000036,2.3800010681152344,3,0.09916490781115028,1.2999976158119353,19.459999084472656,-2.714328533086282,19.71999931335449,-2.666687859617733,19.790000915527344,0.09916490781115028
3806,2014-11-14,19.450000762939453,19.549999237060547,19.100000381469727,19.200000762939453,190163.0,0.015135747277498668,1.0000084771625242,-0.8620662439820052,38.13958233530274,40.43604394524311,0.22393342609974098,0.5382474015161236,1.0130222610177277,0.71694735003679,22.734266417441262,0.4499988555908203,-0.10985939081789908,-0.45699920654296733,-1.1659820380251915,0.25198362493925686,-0.8114906222840794,-0.10250779080185524,0.7899152650552246,46.87512417646171,16.074188352460208,0.3544914157411123,11,0.06499958038330078,0.4200000762939453,1.6574993133544922,0.9599990844726598,2.129999160766598,4,0.051413879731327716,1.487806920421638,19.15999984741211,1.2999976158119353,19.459999084472656,-2.714328533086282,19.71999931335449,0.051413879731327716
3807,2014-11-17,19.51000022888184,19.549999237060547,19.350000381469727,19.40999984741211,173868.0,0.003084805325905826,1.222229286539297,0.40000152587892046,32.48728998583533,37.92702003514105,0.11487510767859632,0.47337759959484416,0.9414012992749612,0.6701638773050185,22.827486096836147,0.1999988555908203,-0.15033677902525255,-0.3784997940063448,-1.1094190281844227,0.3524194401717331,-0.7439594110953855,-0.01304017691730408,0.6059241963133708,53.12507450587739,22.566510902606236,0.3654596170890394,11,-0.030000686645511365,0.36000061035155895,1.4449996948242152,0.8999996185302734,2.299999237060547,0,0.018452106926099887,1.0000084771625242,19.450000762939453,1.487806920421638,19.15999984741211,1.2999976158119353,19.459999084472656,0.018452106926099887
3808,2014-11-18,19.600000381469727,19.82999992370605,19.489999771118164,19.530000686645508,183446.0,0.00461302673152475,-3.5332892528355155,0.6999942779759045,38.42103625268154,35.99232031045577,0.010279111936149832,0.3459852595531885,0.8425201085039333,0.5910034690131525,23.198914894472907,0.3400001525878871,-0.21295032214117882,-0.2534996986389153,-0.9683135386187942,0.4613141413409636,-0.6109066186288565,0.10390722135102592,0.4043316012059641,72.28920923156853,39.24086589389229,0.35740691998993984,11,-0.12000083923339844,0.2700004577636719,1.3499994277954137,0.8099994659423864,2.4300003051757812,1,0.058673448783067794,1.222229286539297,19.51000022888184,1.0000084771625242,19.450000762939453,1.487806920421638,19.15999984741211,0.058673448783067794
3809,2014-11-19,19.530000686645508,19.709999084472656,19.459999084472656,19.57999992370605,503253.0,-0.0035714129317261367,-1.6315451333119178,-0.7142779291552626,32.608713680042214,34.859314715617295,0.06343457737758484,0.3703930515722966,0.9068331574944679,0.6667557781131279,23.91803691563861,0.25,-0.2533694472682697,-0.28249940872192525,-0.9709872645214119,0.40598844707756143,-0.6267433366216686,0.06174451917781809,0.37389809776261274,63.855510284746764,32.317856655875,0.344243927899744,11,-0.05000114440917969,0.3400001525878906,1.16749906539917,0.8799991607666051,2.309999465942383,2,0.062467960597089034,-3.5332892528355155,19.600000381469727,1.222229286539297,19.51000022888184,1.0000084771625242,19.450000762939453,0.062467960597089034
3810,2014-11-20,19.350000381469727,19.600000381469727,19.299999237060547,19.56999969482422,184024.0,-0.009216605163709257,1.1428600622611562,4.400053406576951,27.918822517931048,32.725134699666214,0.2124782997198551,0.47304807408778515,1.0766813066069716,0.8494446903137849,24.10529534855184,0.3000011444091797,-0.30080518712170345,-0.39799976348876953,-0.9958062428757302,0.1998067158981911,-0.6969030031822498,-0.09909652379528922,0.4799995422363246,34.246596817600036,6.474678220042097,0.29890323969348026,11,0.12999916076660156,0.5200004577636719,1.1924996376037598,1.0599994659423864,2.6999988555908203,3,0.11472864442320341,-1.6315451333119178,19.530000686645508,-3.5332892528355155,19.600000381469727,1.222229286539297,19.51000022888184,0.11472864442320341
3811,2014-11-21,19.93000030517578,20.170000076293945,19.3799991607666,19.3799991607666,265686.0,0.029974155672962466,-1.8727246245131937,-2.5000130046903584,50.67266069829442,34.05912989215128,-0.37567417355591814,-0.12684421099226384,0.49467149410780564,0.27218022309543954,23.731050902528192,0.8199996948242188,-0.3381118731004733,0.190500164031981,-0.3908403336752926,0.7718406617392546,-0.10017008482165579,0.4811704128856178,-0.9300003051757812,72.413846022305,41.888100312273245,0.2906702488536372,11,-0.3450002670288086,-0.034999847412109375,0.5125002861022949,0.4799995422363317,1.7099990844726598,4,0.08078276897634806,1.1428600622611562,19.350000381469727,-1.6315451333119178,19.530000686645508,-3.5332892528355155,19.600000381469727,0.08078276897634806
3812,2014-11-24,20.479999542236328,20.520000457763672,19.940000534057614,19.940000534057614,339681.0,0.027596549354678812,-1.1481518111014808,0.981814335602502,65.1162446845632,37.2805651583032,-0.9135764289936645,-0.6702530887974838,-0.05131041870085795,-0.2649916890271875,23.10179448040881,0.5900001525878906,-0.3115974187650359,0.7144993782043443,0.050937342392742835,1.3780614140159457,0.38271836029854356,1.046280396110145,-1.4565995407104495,96.72123971283489,59.910819850477104,0.33178101790580045,11,-0.7199993133544922,-0.5849990844726562,-0.03749895095825195,-0.0699996948242152,0.9300003051757812,0,0.05371095732698472,-1.8727246245131937,19.93000030517578,1.1428600622611562,19.350000381469727,-1.6315451333119178,19.530000686645508,0.05371095732698472
3813,2014-11-25,20.559999465942386,20.729999542236328,20.450000762939453,20.46999931335449,993588.0,0.003906246362021193,-3.3077645401725455,0.1666672553556096,66.66664258399379,42.059000199837946,-0.9631804074529065,-0.7609123375320408,-0.12208968084084759,-0.33619935435330106,22.935267700727344,0.279998779296875,-0.29936329135275486,0.7764993667602589,0.047050742980623284,1.5059479905398945,0.4117750548704393,1.1412236786500785,-1.4767354461669946,88.11188531368566,45.28901561328725,0.36472431188981846,11,-0.6949996948242223,-0.6649990081787145,-0.26749897003174183,-0.14999961853027344,1.2000007629394531,1,0.06079766694890365,-1.1481518111014808,20.479999542236328,-1.8727246245131937,19.93000030517578,1.1428600622611562,19.350000381469727,0.06079766694890365
3814,2014-11-26,20.32999992370605,20.670000076293945,20.26000022888184,20.56999969482422,153382.0,-0.011186748453827944,-1.1578986994865421,-2.666659602424277,61.18879813053192,45.91331009657513,-0.6669276471177525,-0.5355297247092601,0.10820047092651919,-0.10232816600817074,22.74102781208372,0.4099998474121058,-0.2730529449247605,0.5319998741149874,-0.22973181896725237,1.2937315671972272,0.1511340275738675,0.9128657206561073,-1.1479317725830036,72.02800467366981,24.500815593651197,0.3808658465411201,11,-0.4149999618530238,-0.43499946594237926,-0.1149992942810023,0.1500005722045934,1.5300006866455078,2,0.08362030345888738,-3.3077645401725455,20.559999465942386,-1.1481518111014808,20.479999542236328,-1.8727246245131937,19.93000030517578,0.08362030345888738
3815,2014-11-27,20.3799991607666,20.5,20.309999465942386,20.350000381469727,111763.0,0.00245938205844487,-2.4545359966709865,-0.12499503294152992,61.32403185470653,48.48936004317555,-0.5874470780974228,-0.5997386076173754,0.049729804005608,-0.1418984994085335,22.13883156641533,0.19000053405761363,-0.23050083846780822,0.571499156951905,-0.2171373790273421,1.360135692931152,0.17718088896228323,0.9658174249415268,-1.105055126176758,74.07405314295644,22.14094819154259,0.39431826798962305,11,-0.36499977111816406,-0.4849987030029297,-0.277498722076416,0.10000133514404297,1.5400009155273438,3,0.07163891324548866,-1.1578986994865421,20.32999992370605,-3.3077645401725455,20.559999465942386,-1.1481518111014808,20.479999542236328,0.07163891324548866
3816,2014-11-28,20.3799991607666,20.43000030517578,20.209999084472656,20.3799991607666,211418.0,0.0,3.3999237078008773,0.0,60.49819141231382,51.60168242389538,-0.4935563540343608,-0.6188668453389958,0.03495848938720414,-0.13375881613090712,22.223039961876896,0.220001220703125,-0.12921648932158192,0.5634991645812981,-0.24569154744266797,1.3726898766052642,0.15890380856931685,0.9680945205932794,-1.0177517957179703,55.69609862212016,3.2441380867263163,0.40459535601198254,11,-0.36499977111816406,-0.5149993896484375,-0.20499849319458008,0.10000133514404297,1.970001220703125,4,0.08194308857032984,-2.4545359966709865,20.3799991607666,-1.1578986994865421,20.32999992370605,-3.3077645401725455,20.559999465942386,0.08194308857032984
3817,2014-12-01,20.489999771118164,20.600000381469727,20.21999931335449,20.350000381469727,245813.0,0.005397478649720622,1.111113465858537,100.0,63.50878719331828,54.38921030618835,-0.5027997297263624,-0.7192775161792611,-0.10076776776142893,-0.2438390541068216,21.821468256253375,0.3800010681152379,-0.008458676230155504,0.6439997673034661,-0.21922251801967718,1.5072220526266094,0.21238862464189268,1.0756109099650395,-1.0456872754382722,53.84623849172871,-0.173342178396382,0.431611142661572,12,-0.47500038146972656,-0.625,-0.3149991035461426,-0.009999275207519531,1.8099994659423828,0,0.056124921004209405,3.3999237078008773,20.3799991607666,-2.4545359966709865,20.3799991607666,-1.1578986994865421,20.32999992370605,0.056124921004209405
3818,2014-12-02,20.51000022888184,20.68000030517578,20.350000381469727,20.5,317486.0,0.0009761082472956595,-1.1290354336764516,0.07143051771119704,70.11497444809262,58.55657261374951,-0.4248157786684921,-0.7119873962952319,-0.14034432503735061,-0.2606102042775831,21.14547362042413,0.3299999237060547,0.07390594760472169,0.6235002517700217,-0.2856637314393744,1.5326642349794177,0.16891826016532363,1.0780822433747197,-0.9885465104085611,63.82986494383557,5.201291886200671,0.45458199160469864,12,-0.495000839233402,-0.6450004577636754,-0.334999561309818,-0.02999973297119496,1.9499988555908168,1,0.04388101455322779,1.111113465858537,20.489999771118164,3.3999237078008773,20.3799991607666,-2.4545359966709865,20.3799991607666,0.04388101455322779
3819,2014-12-03,20.649999618530273,20.649999618530273,20.46999931335449,20.51000022888184,114997.0,0.006825908731648234,1.571444141689424,13.999618538999059,80.40817279808158,64.38872264487735,-0.4349784597551114,-0.8175047506832271,-0.30159798215259315,-0.3990881535027455,20.35048323543202,0.1800003051757848,0.1747746742338343,0.7149996757507324,-0.24958320211333884,1.6795825536148037,0.232708236818695,1.1972911146827698,-1.0560331506312117,93.61689176027531,28.454352230707855,0.4822914389320358,12,-0.5950002670288086,-0.7849998474121094,-0.47499895095825195,-0.1699991226196289,2.4300003051757777,2,0.0537530571843452,-1.1290354336764516,20.51000022888184,1.111113465858537,20.489999771118164,3.3999237078008773,20.3799991607666,0.0537530571843452
3820,2014-12-04,20.75,21.1299991607666,20.649999618530273,20.65999984741211,253195.0,0.004842633574675181,-7.727215980024969,0.6428610354223596,78.76106642810707,67.50965661485654,-0.3525823129253105,-0.8790924301432419,-0.4153589009560861,-0.5016006389935654,19.739982514019026,0.4799995422363281,0.26469411493491535,0.7620000839233398,-0.26064005434425397,1.7846402221909337,0.2506800147895447,1.273320153057135,-1.0878715476407024,58.69574682022204,-8.41733387129571,0.5113200691337969,12,-0.21500015258789062,-0.6850004196166992,-0.49499940872192383,-0.26999950408935547,2.7099990844726562,3,0.05349400531814741,1.571444141689424,20.649999618530273,-1.1290354336764516,20.51000022888184,1.111113465858537,20.489999771118164,0.05349400531814741
3821,2014-12-05,20.96999931335449,21.020000457763672,20.770000457763672,20.82999992370605,159067.0,0.010602376547204306,1.0833187634108896,1.5555461365659307,80.16529316443541,69.18177311262012,-0.4576728575647486,-1.0555494884211676,-0.6516817287398524,-0.7132779791462305,19.156046884720585,0.2700004577636719,0.38762078625303786,0.919999408721921,-0.18390702329831754,2.0239058407421595,0.3680461927118017,1.4719526247320402,-1.1904412043226067,82.41759623728228,12.976004710304721,0.5519532160101198,12,-0.30000019073485973,-0.9049997329711879,-0.6374988555908168,-0.4899988174438441,2.5200004577636754,4,0.045302851408987044,-7.727215980024969,20.75,1.571444141689424,20.649999618530273,-1.1290354336764516,20.51000022888184,0.045302851408987044
3822,2014-12-08,20.93000030517578,21.07999992370605,20.8799991607666,20.979999542236328,132958.0,-0.0019074396513324432,-1.6666497126290152,-0.3571389645776567,78.05910534774542,70.44760230859251,-0.38792259707530974,-0.9757950797417045,-0.6291299690561942,-0.6743660487721428,18.76696523548616,0.20000076293944957,0.5505373443919126,0.823000431060791,-0.34049846639552683,1.9864993285171089,0.24125098233263031,1.4047498797889517,-1.04240691200512,74.35908094995892,5.0596778198247705,0.5817494487281595,12,-0.26000118255615234,-0.8650007247924805,-0.5749998092651367,-0.4499998092651367,2.469999313354492,0,0.06784520093594049,1.0833187634108896,20.96999931335449,-7.727215980024969,20.75,1.571444141689424,20.649999618530273,0.06784520093594049
3823,2014-12-09,20.479999542236328,20.940000534057614,20.450000762939453,20.790000915527344,195098.0,-0.021500275030009064,-1.6486550575814558,6.200122072175174,67.27271844532248,71.12359345468036,0.055358301166155144,-0.4911175020052845,-0.2234422502680964,-0.2291978278872655,18.100023349851547,0.4899997711181605,0.6141859764510293,0.3349996566772475,-0.8249182443929293,1.4949175577474243,-0.2449592938578391,0.9149586072123341,-0.49301368765799225,4.411595585038498,-62.86752897143346,0.5799589505350878,12,0.18999958038330078,-0.41499996185302734,-0.10499906539916992,9.5367431640625e-07,2.8900012969970703,1,0.08886717458517501,-1.6666497126290152,20.93000030517578,1.0833187634108896,20.96999931335449,-7.727215980024969,20.75,0.08886717458517501
3824,2014-12-10,20.8799991607666,20.93000030517578,20.459999084472656,20.459999084472656,308908.0,0.01953123181010552,-1.2381006444112423,-1.3548329539162,75.75757770365293,72.72732077122997,-0.28878855934000214,-0.8213929392246015,-0.6611191035931299,-0.6343078124845825,16.730367733723998,0.470001220703125,0.6035065068994498,0.6639992713928216,-0.4932090870504524,1.8212076298360955,0.0853950921711828,1.2426034506144603,-0.8015722416932043,63.235207494775814,-7.882654532981441,0.5786041792216376,12,-0.21000003814697266,-0.8149995803833008,-0.5199985504150391,-0.39999866485595703,3.060001373291012,2,0.07567049747180388,-1.6486550575814558,20.479999542236328,-1.6666497126290152,20.93000030517578,1.0833187634108896,20.96999931335449,0.07567049747180388
3825,2014-12-11,21.059999465942386,21.239999771118164,20.86000061035156,20.950000762939453,272069.0,0.008620704617364305,-1.6206928303176993,0.26190162624148783,71.98443839666798,74.00357043615818,-0.40475084824931074,-0.8977813762583899,-0.8661985625710038,-0.8168269816713121,14.986478140306621,0.3799991607666051,0.5856604793345639,0.7489995956420934,-0.353874391256749,1.8518735825409358,0.1975626021926722,1.3004365890915146,-0.897446767533534,77.21512263784278,6.002550409196317,0.5514369934494219,12,-0.32999992370605824,-0.9399995803833043,-0.7849993705749547,-0.5799989700317418,3.39999961853027,3,0.09591645341826105,-1.2381006444112423,20.8799991607666,-1.6486550575814558,20.479999542236328,-1.6666497126290152,20.93000030517578,0.09591645341826105
3826,2014-12-12,20.450000762939453,21.0,20.450000762939453,21.0,188023.0,-0.028964801446904387,1.0,-5.0000520192122675,49.42968040635997,72.43922523760727,0.24163201270846812,-0.220319840693449,-0.2921081338249891,-0.21595356371366847,12.922270212335773,0.6099987030029332,0.5862462881450021,0.08900089263915945,-0.9375491991911105,1.1155509844694294,-0.42427415327597373,0.6022759385542926,-0.1797033572596689,0.0,-65.17747005735777,0.5132750459151344,12,0.3449993133544922,-0.3300008773803711,-0.2350006103515625,0.029999732971191406,3.5999984741210973,4,0.14718817649083316,-1.6206928303176993,21.059999465942386,-1.2381006444112423,20.8799991607666,-1.6486550575814558,20.479999542236328,0.14718817649083316
3827,2014-12-15,19.8700008392334,20.459999084472656,19.850000381469727,20.420000076293945,223137.0,-0.028361853401842385,-1.0677916787896422,1.0,38.97764804816514,68.979522304282,0.8095713846864001,0.409003079998044,0.2316083588666018,0.3512960868476398,11.096862813970102,0.6099987030029297,0.568879817801232,-0.508999061584472,-1.4840535884555628,0.4660554652866189,-0.9965263250200174,-0.021471798148926524,1.3699989318847656,1.4388824853175255,-58.3244023338928,0.4875272634355452,12,0.6749992370605469,0.2499990463256836,0.3449993133544922,0.6099996566772461,4.309999465942383,0,0.18218413583239834,1.0,20.450000762939453,-1.6206928303176993,21.059999465942386,-1.2381006444112423,20.8799991607666,0.18218413583239834
3828,2014-12-16,20.75,20.75,19.600000381469727,19.850000381469727,541703.0,0.04428782705580159,1.555555791030795,-1.6363652126870072,55.55556116211118,66.21812101139639,-0.036658683920062884,-0.40098211520256655,-0.6798124342441341,-0.5284820638038781,9.859550255124585,1.1499996185302734,0.5772149088114276,0.3135001182556145,-0.6019404930100372,1.2289407295212662,-0.14422018737721132,0.7712204238884404,0.46219978332519673,70.1219540561412,11.418080949638536,0.4577203056328253,12,-0.3299999237060547,-0.630000114440918,-0.5349998474121094,-0.26999950408935547,3.3099994659423864,1,0.12771082498941078,-1.0677916787896422,19.8700008392334,1.0,20.450000762939453,-1.6206928303176993,21.059999465942386,0.12771082498941078
3829,2014-12-17,20.75,20.799999237060547,20.31999969482422,20.459999084472656,242379.0,0.0,1.4615399663523612,0.32222337605089657,54.95979991746749,63.57353584354755,-0.023447653603838603,-0.32137348566529766,-0.6928615342119002,-0.5245863730534808,8.46114010919023,0.4799995422363281,0.5678942917974226,0.25250015258789205,-0.5660700132353611,1.0710703184111452,-0.15678493032373453,0.6617852354995186,0.3977118072509782,70.1219540561412,12.810322302985952,0.4092850829116267,12,-0.3299999237060547,-0.630000114440918,-0.5349998474121094,-0.26999950408935547,3.5400009155273438,2,0.12626510068594698,1.555555791030795,20.75,-1.0677916787896422,19.8700008392334,1.0,20.450000762939453,0.12626510068594698
3830,2014-12-18,21.56999969482422,21.61000061035156,20.920000076293945,20.920000076293945,320205.0,0.03951805758189009,-1.1230798123167736,2.241370918944516,63.07693662023493,61.674829560858605,-0.7989122741803527,-1.0187612383030924,-1.5076243265260274,-1.3320504570441685,6.952870146242171,0.860000610351559,0.5616326289906581,0.961499881744384,0.19787247830711507,1.725127285181653,0.5796861800257496,1.3433135834630185,-1.9699993133544922,98.00990492674757,38.821157070045075,0.3818137017186351,12,-0.9649991989135742,-1.2649993896484375,-1.5599994659423828,-1.0899991989135742,2.770000457763672,3,0.10987486660939005,1.4615399663523612,20.75,1.555555791030795,20.75,-1.0677916787896422,19.8700008392334,0.10987486660939005
3831,2014-12-19,21.540000915527344,21.899999618530273,21.3799991607666,21.649999618530273,326845.0,-0.0013907640111869846,-1.4185943356472754,-0.16922887316711024,61.74499107129523,59.862150196808585,-0.7594165821327437,-0.9085422652787258,-1.464569779295477,-1.283974736211043,7.152876083518753,0.5200004577636719,0.5190154167614871,0.8510010719299324,0.05000432747898742,1.6519978163808773,0.4505026997044581,1.2514994441554066,-1.899800529479979,84.34787728612395,23.471956490659736,0.40049837222547335,12,-0.7900009155273438,-1.0400009155273438,-1.7150006294250488,-1.0600004196166992,2.529998779296875,4,0.13556165482056226,-1.1230798123167736,21.56999969482422,1.4615399663523612,20.75,1.555555791030795,20.75,0.13556165482056226
3832,2014-12-22,21.57999992370605,21.81999969482422,21.38999938964844,21.649999618530273,212142.0,0.0018569640890717665,1.0975632449129424,0.6363683653829804,61.915379877232795,59.26689035590974,-0.7794883566200461,-0.908485128453755,-1.484653823692593,-1.3050016644660225,7.99030220086255,0.4300003051757777,0.48252121160165373,0.8360000610351541,-0.05101503428203458,1.7230151563523428,0.39249251337655977,1.2795076086937485,-1.8494075683593714,86.08696517511939,24.52782094624699,0.44350754765859424,12,-0.8299999237060511,-0.980000495910641,-1.887499332427975,-1.0999994277954066,2.2000007629394602,0,0.11445779991135008,-1.4185943356472754,21.540000915527344,-1.1230798123167736,21.56999969482422,1.4615399663523612,20.75,0.11445779991135008
3833,2014-12-23,21.809999465942386,21.81999969482422,21.520000457763672,21.59000015258789,143567.0,0.010657995507389995,1.4999960263532255,-3.1428610354222344,62.663769825206714,57.81202281386015,-0.895118520172705,-1.096241089689503,-1.6839180902746094,-1.516894179030654,8.430007907988982,0.2999992370605469,0.42518981264002775,1.0034996032714893,0.0022736221598798068,2.004725584383099,0.5028866127156846,1.5041125938272941,-1.9926308200683636,94.30378753583845,35.27957376755765,0.5006129905558054,12,-1.0599994659423864,-1.2100000381469762,-2.134999275207523,-1.3299989700317418,2.4099998474121023,1,0.10866579079629468,1.0975632449129424,21.57999992370605,-1.4185943356472754,21.540000915527344,-1.1230798123167736,21.56999969482422,0.10866579079629468
3834,2014-12-29,22.030000686645508,22.209999084472656,21.709999084472656,21.709999084472656,228924.0,0.010087172218718576,-2.1249843538590834,1.4545572769912114,63.61704294907252,56.88231220857177,-1.044698141397614,-1.2462481751668513,-1.8561315912036171,-1.714930152902781,9.530063491251319,0.5,0.38418760466395696,1.1385007858276381,0.025226250746598566,2.2517753209086777,0.5818635182871184,1.695138053368158,-2.1293268018652363,86.04662509924874,25.86631087376614,0.5566372675405189,12,-1.1250009536743164,-1.2750015258789062,-2.3550004959106445,-1.5500001907348633,2.0900001525878906,0,0.0921470138912639,1.4999960263532255,21.809999465942386,1.0975632449129424,21.57999992370605,-1.4185943356472754,21.540000915527344,0.0921470138912639
3835,2014-12-30,21.84000015258789,22.020000457763672,21.780000686645508,21.899999618530273,141177.0,-0.008624626787814615,-1.6666878596178911,-0.18749739230984724,59.314791602594845,57.98065789704231,-0.818492102437741,-0.9921266436845961,-1.617309236278487,-1.5008124839968815,10.6895674451532,0.25,0.39928562521996724,0.8755002021789551,-0.2869378419347086,2.0379382462926188,0.29428118012212323,1.456719224235787,-1.800766755826075,55.42181133792475,-1.8652640404298495,0.5812190220568311,12,-0.9350004196166992,-1.085000991821289,-2.1649999618530273,-1.359999656677246,1.850000381469723,1,0.11217952132885611,-2.1249843538590834,22.030000686645508,1.4999960263532255,21.809999465942386,1.0975632449129424,21.57999992370605,0.11217952132885611
3836,2015-01-02,22.049999237060547,22.280000686645508,21.940000534057614,22.0,152861.0,0.009615342628455759,-3.0000448792746255,-0.8333280350955272,61.57024565407919,60.49094651992165,-0.8690538546143287,-1.1284550970036378,-1.8017971640422275,-1.6815559899215025,12.018383795845489,0.4400005340576172,0.3576060148137472,1.0019992828369126,-0.22194756808180216,2.2259461337556274,0.39002585737755524,1.61397270829627,-1.8805198990360807,74.15717815681802,18.243503658318915,0.6119734254593578,1,-1.1099987030029297,-1.2199993133544922,-2.3749990463256836,-1.5699987411499023,1.9600009918212926,4,0.10385492039738597,-1.6666878596178911,21.84000015258789,-2.1249843538590834,22.030000686645508,1.4999960263532255,21.809999465942386,0.10385492039738597
3837,2015-01-05,21.63999938964844,22.13999938964844,21.540000915527344,22.0,164318.0,-0.018594098031667894,-1.142861035422356,-7.200122072175103,62.083343267450296,61.21625564273711,-0.20291453607461918,-0.661814284999469,-1.3637544137771336,-1.2530099595894448,12.940451395483077,0.5999984741210973,0.3183099256083217,0.5344994544982953,-0.6871208816443684,1.756119790640959,-0.07631071357303654,1.145309622569627,-1.3016783437342916,15.789328387613747,-44.71240321497645,0.6108101680713316,1,-0.33999919891357777,-0.6999988555908239,-1.8999991416931188,-1.1599988937377965,2.5600013732910085,0,0.11229206902557376,-3.0000448792746255,22.049999237060547,-1.6666878596178911,21.84000015258789,-2.1249843538590834,22.030000686645508,0.11229206902557376
3838,2015-01-07,21.40999984741211,21.700000762939453,21.350000381469727,21.59000015258789,262053.0,-0.010628444950250393,-1.3333418104599266,0.5000000000000049,55.72355528494704,61.30111735023484,0.14589376615137084,-0.3804371104602069,-1.1213463288762924,-1.0049746854716872,13.58204284761333,0.35000038146972656,0.39535563562289155,0.2594999313354478,-0.9357795997411991,1.4547794624120947,-0.3381398342028774,0.857139696873773,-0.9163444302394517,6.451553360624134,-51.485938065939585,0.5976397655383239,1,0.1900005340576172,-0.4699993133544922,-1.5824995040893555,-0.9299993515014648,2.54000091552734,2,0.11069597646540252,-1.142861035422356,21.63999938964844,-3.0000448792746255,22.049999237060547,-1.6666878596178911,21.84000015258789,0.11069597646540252
3839,2015-01-08,21.76000022888184,21.780000686645508,21.520000457763672,21.6299991607666,222350.0,0.01634751910154897,2.0587905306855157,-0.7222269317170544,57.291681567842055,60.65831123330229,-0.05115050996936077,-0.6777645788997155,-1.4562272283484354,-1.3336033020661944,14.304660716620479,0.37000083923339844,0.5788222733256774,0.5540002822875998,-0.6464976419016502,1.7544982064768497,-0.046248679807025184,1.1542492443822248,-1.1234371901513533,44.085990631435116,-10.941550422353735,0.6002489620946256,1,0.0550003051757777,-0.8199996948242223,-1.8800001144409215,-1.279999732971195,3.770000457763672,3,0.11305142732524032,-1.3333418104599266,21.40999984741211,-1.142861035422356,21.63999938964844,-3.0000448792746255,22.049999237060547,0.11305142732524032
3840,2015-01-09,21.86000061035156,21.950000762939453,21.600000381469727,21.61000061035156,241382.0,0.004595605717732987,-1.5925910227610567,1.9230611226854724,66.433575760917,61.17926508770471,-0.11810857519119722,-0.7276496825424061,-1.5489833488295055,-1.4099964051213938,14.128131255013399,0.35000038146972656,0.6438099979756977,0.5985006332397411,-0.6157874070338742,1.8127886735133565,-0.008643386897066563,1.2056446533765488,-1.09196255978787,54.8387162932636,-6.8541026869438895,0.6071440201368076,1,-0.04500007629394176,-0.9200000762939418,-1.9550004005432093,-1.3800001144409144,3.5599994659423864,4,0.10338518599179003,2.0587905306855157,21.76000022888184,-1.3333418104599266,21.40999984741211,-1.142861035422356,21.63999938964844,0.10338518599179003
3841,2015-01-12,21.920000076293945,22.149999618530273,21.780000686645508,21.850000381469727,194223.0,0.002744714742321408,-2.5238147138964577,0.279998779296875,77.18834300331282,62.876260990602496,-0.13246685933755487,-0.7513504063298271,-1.583483548359105,-1.4453210379582409,14.052793237277797,0.3699989318847656,0.7227915433654495,0.6110000610351562,-0.6293206134376632,1.8513207355079757,-0.009160276201253481,1.231160398271566,-1.0310050148437107,71.25002980235081,1.855539864429602,0.6201603372364102,1,-0.10499954223632812,-0.9799995422363281,-1.9650001525878906,-1.4399995803833008,3.2700004577636683,0,0.08074819578481152,-1.5925910227610567,21.86000061035156,2.0587905306855157,21.76000022888184,-1.3333418104599266,21.40999984741211,0.08074819578481152
3842,2015-01-13,22.350000381469727,22.3799991607666,21.86000061035156,21.899999618530273,613984.0,0.019616802175143055,1.0392167129169205,6.428610354223434,74.09640734559514,64.14655404842344,-0.4936709559982084,-1.1273111140925565,-1.9779488556057032,-1.8501309665275123,13.971954732683228,0.5199985504150426,0.7060142992854814,0.9700003623962417,-0.33960777546845833,2.2796085002609416,0.31519629346389166,1.6248044313285916,-1.3497248700038718,97.08749370389026,26.637252441665055,0.6548040689323495,1,-0.4850006103515625,-1.3600006103515625,-2.410000801086426,-1.869999885559082,3.2500000000000036,1,0.07427292255388096,-2.5238147138964577,21.920000076293945,-1.5925910227610567,21.86000061035156,2.0587905306855157,21.76000022888184,0.07427292255388096
3843,2015-01-14,22.299999237060547,22.40999984741211,22.06999969482422,22.18000030517578,213802.0,-0.002237187631130233,1.0,0.2666638409697792,72.99702861023856,65.18877467744187,-0.4099661311524194,-0.984441926641324,-1.8999982314290875,-1.7791259243711472,15.084991120721705,0.3400001525878906,0.7013717885334181,0.8289992332458489,-0.4701808129005407,2.1281792793922385,0.1794092101726541,1.4785892563190437,-1.161751360664617,87.64037238328733,16.440213814067917,0.6495900230731947,1,-0.4199991226196289,-1.294999122619629,-2.359999656677246,-1.8199987411499023,3.590000152587894,2,0.08520186506200744,1.0392167129169205,22.350000381469727,-2.5238147138964577,21.920000076293945,-1.5925910227610567,21.86000061035156,0.08520186506200744
3844,2015-01-15,22.459999084472656,22.690000534057614,22.25,22.34000015258789,286957.0,0.007174881295341162,-1.9333443535978807,1.0,66.42065849298294,65.97831544304056,-0.5616161813733385,-1.0751251899334164,-2.024455066684375,-1.917297597294116,16.39997717433217,0.44000053405761363,0.6994468578147348,0.9099990844726555,-0.42939543392276036,2.2493936028680714,0.2403018252749476,1.5796963436703635,-1.1691409715547856,78.89895253327386,10.631928187743512,0.6696972591977084,1,-0.4399986267089844,-1.3149986267089844,-2.5199995040893555,-1.9799985885620117,3.7400016784667933,3,0.06634023772052955,1.0,22.299999237060547,1.0392167129169205,22.350000381469727,-2.5238147138964577,21.920000076293945,0.06634023772052955
3845,2015-01-16,23.07999992370605,23.36000061035156,22.489999771118164,22.51000022888184,525959.0,0.027604668945067967,-1.8524589138754668,4.750039736783487,73.33331021396395,67.28532261636109,-1.1032432748401924,-1.6190424771728011,-2.6051665126129357,-2.518988257259746,17.386079506284194,0.9000015258789027,0.6929931413229653,1.4289999008178675,-0.051979370600161445,2.9099791722358965,0.688510265108853,2.169489536526882,-1.5932618718286164,82.27843669835518,15.382707719914947,0.7404896357090152,1,-0.7249994277954066,-1.5999994277954066,-3.1200003623962367,-2.5999994277954066,3.4799995422363352,4,0.10615254640547045,-1.9333443535978807,22.459999084472656,1.0,22.299999237060547,1.0392167129169205,22.350000381469727,0.10615254640547045
3846,2015-01-19,23.459999084472656,23.54999923706055,22.809999465942386,23.059999465942386,384381.0,0.016464435096305907,1.5517236843403055,0.7017540924361899,75.82415509463645,68.81207948604845,-1.4105330159547123,-1.8571974242627007,-2.9422624659072625,-2.8766849526571363,19.512490649572932,0.7399997711181641,0.6747140498339981,1.658499145507811,0.08267875774040334,3.234319533275219,0.8705889516241072,2.446409339391515,-1.6735390232393605,94.67454285669122,28.95858194657204,0.7879101938837034,1,-1.0099992752075195,-1.8849992752075195,-3.159999370574951,-2.9799985885620117,3.280000686645508,0,0.08354650760061388,-1.8524589138754668,23.07999992370605,-1.9333443535978807,22.459999084472656,1.0,22.299999237060547,0.08354650760061388
3847,2015-01-20,23.489999771118164,23.8700008392334,23.36000061035156,23.459999084472656,258764.0,0.0012788016971989613,-3.4348302027614315,0.07500178814104923,74.41859175671118,70.8893057606889,-1.2857212441757788,-1.6886705542356886,-2.917810638368934,-2.8874950945809097,20.86037384802709,0.5100002288818395,0.7010641524466514,1.5074998855590813,0.037779518567123915,2.9772202525510387,0.7726397020631026,2.24236006905506,-1.3861026582359628,78.88884297126582,16.09551153308262,0.7348601834959787,1,-0.7949991226196289,-1.7549991607666016,-3.122500419616699,-3.0099992752075195,3.0500011444091797,1,0.0723712549810096,1.5517236843403055,23.459999084472656,-1.8524589138754668,23.07999992370605,-1.9333443535978807,22.459999084472656,0.0723712549810096
3848,2015-01-21,23.399999618530273,23.520000457763672,23.13999938964844,23.46999931335449,208500.0,-0.003831424157719643,3.470548636822577,-2.333269756500613,70.69483932755328,72.37854551176792,-0.9876119089941753,-1.46507490888931,-2.766833541023459,-2.7823053544646967,22.71496839572686,0.3800010681152308,0.6989209910983689,1.2849997520446763,-0.1946513393048832,2.764650843394236,0.5451742063698966,2.024825297719456,-0.9428817603778334,70.98759399868369,10.67564569610029,0.7398255456747792,1,-0.6649990081787109,-1.664999008178711,-3.0325002670288086,-2.919999122619629,2.899999618530277,2,0.09401712815402319,-3.4348302027614315,23.489999771118164,1.5517236843403055,23.459999084472656,-1.8524589138754668,23.07999992370605,0.09401712815402319
3849,2015-01-22,23.3700008392334,23.56999969482422,23.239999771118164,23.309999465942386,184875.0,-0.0012819991361503469,-2.299986648610502,-0.8571662125340527,74.28572812588745,73.25100688565352,-0.7880939940876672,-1.295130146729182,-2.6743044197177,-2.7358598507054275,24.79518756400183,0.3299999237060547,0.7302827480283405,1.1240009307861314,-0.3100274407191286,2.5580293022913914,0.4069867450335032,1.8410151165387596,-0.6303063848647668,63.76814398536042,2.720406831771463,0.7170141857526299,1,-0.5450000762939453,-1.635000228881836,-3.0025014877319336,-2.890000343322754,3.039999008178711,3,0.1078304860898629,3.470548636822577,23.399999618530273,-3.4348302027614315,23.489999771118164,1.5517236843403055,23.459999084472656,0.1078304860898629
3850,2015-01-23,23.940000534057614,23.940000534057614,23.420000076293945,23.459999084472656,416164.0,0.024390229968126675,1.1666620307638684,7.999841057918909,76.92309364320408,73.22153473453034,-1.1532992039192003,-1.7691782371210145,-3.1741834726738354,-3.2840152590068534,26.354763337175335,0.5699996948242152,0.8433688841871465,1.5755005836486795,-0.007294687927661414,3.1582958552250204,0.7841029478605073,2.3668982194368517,-0.9742448027160293,100.0,38.93294031917452,0.7913976357881706,1,-1.0399999618530273,-2.1700000762939418,-3.572501182556149,-3.460000038146969,2.399999618530277,4,0.09440268080473535,-2.299986648610502,23.3700008392334,3.470548636822577,23.399999618530273,-3.4348302027614315,23.489999771118164,0.09440268080473535
3851,2015-01-26,24.459999084472656,24.61000061035156,23.85000038146973,23.85000038146973,318754.0,0.02172090805408633,-1.491809327267332,1.2708267933990063,88.95028352060824,74.8719654206429,-1.4249582517086097,-2.1704831974540895,-3.617862701767791,-3.777806293647174,27.76840651456004,0.7600002288818288,0.9472160430026122,1.9494992256164565,0.16153404064398558,3.7374644105889274,1.055516633130221,2.843481818102692,-1.2993943925878675,89.79582303971453,22.051269313511725,0.8939825924862346,1,-1.1199989318847656,-2.3549985885620117,-4.034999370574951,-3.9799985885620117,1.8400001525878942,0,0.08585447506426203,1.1666620307638684,23.940000534057614,-2.299986648610502,23.3700008392334,3.470548636822577,23.399999618530273,0.08585447506426203
3852,2015-01-27,24.04999923706055,24.56999969482422,23.920000076293945,24.399999618530273,315734.0,-0.0167620548960844,-1.1311508215687194,-0.5737723371324022,84.73684104856018,76.17638902490086,-0.8364115872783415,-1.6505751492641174,-3.1366685475434686,-3.3413219294778855,29.258444725832028,0.6499996185302734,1.0031179211433106,1.4159994125366246,-0.4412240960191589,3.273222921092408,0.48738765825873287,2.3446111668145164,-0.6299991607666051,61.904700118333665,-13.0314928805046,0.9286117542778913,1,-0.6199989318847692,-1.944998741149906,-3.5924992561340368,-3.6449985504150426,2.120000839233395,1,0.11185033760468399,-1.491809327267332,24.459999084472656,1.1666620307638684,23.940000534057614,-2.299986648610502,23.3700008392334,0.11185033760468399
3853,2015-01-28,24.18000030517578,24.399999618530273,23.79999923706055,24.209999084472656,298569.0,0.005405449989158484,1.9268322183868303,0.08571070457381791,83.79888446741555,78.10730302206002,-0.7506260953720911,-1.680055230030959,-3.1902401065688792,-3.443813654921847,30.71520379638537,0.600000381469723,1.029909086622279,1.4275004386901848,-0.5090929735084515,3.364093850888821,0.45920373259086844,2.3957971447895012,-0.5220001220703132,68.61313563746494,-9.802999734751594,0.9682967060993173,1,-0.630000114440918,-2.0749998092651367,-3.8475003242492676,-3.7749996185302734,1.8199996948242188,2,0.09760134741794846,-1.1311508215687194,24.04999923706055,-1.491809327267332,24.459999084472656,1.1666620307638684,23.940000534057614,0.09760134741794846
3854,2015-01-29,24.059999465942386,24.229999542236328,24.0,24.149999618530273,236731.0,-0.004962813801441812,-1.1904813805631245,3.0001271617496275,80.55553642320262,78.90977260086434,-0.4244307560247087,-1.4758413893068187,-2.985246500707028,-3.301671799339683,31.664872770171176,0.22999954223632812,1.0599453884794237,1.2059996604919476,-0.7832280180080886,3.195227338991984,0.2113858212419295,2.2006134997419657,-0.26000022888183594,53.78143717853623,-26.476249922709094,0.9946138392500184,1,-0.3499994277954137,-1.5949993133544957,-3.7899994850158727,-3.6549987792968786,3.0400009155273438,3,0.09310057443222086,1.9268322183868303,24.18000030517578,-1.1311508215687194,24.04999923706055,-1.491809327267332,24.459999084472656,0.09310057443222086
3855,2015-01-30,24.290000915527344,24.440000534057614,23.93000030517578,24.11000061035156,383495.0,0.00955949520740984,1.1250029802350976,-2.0000000000001186,81.4323521540126,79.53290560746169,-0.5193596948387054,-1.5946419759746817,-3.1161588282596,-3.508449030821428,32.73486454803087,0.5100002288818324,1.1130549754469357,1.313501071929931,-0.7141839342592995,3.3411860781191614,0.2996585688353157,2.327343575024546,0.3199996948242152,60.4939318159342,-20.039675237449323,1.0138425030946159,1,-0.41500091552734375,-1.5250005722045898,-4.02000093460083,-3.885000228881836,2.64999961853027,4,0.08727866825766806,-1.1904813805631245,24.059999465942386,1.9268322183868303,24.18000030517578,-1.1311508215687194,24.04999923706055,0.08727866825766806
3856,2015-02-02,24.34000015258789,24.790000915527344,24.06999969482422,24.440000534057614,321717.0,0.0020584287845204496,-1.2499992549434502,-0.555556732929228,79.35101784298656,80.08095295038117,-0.4821015668713535,-1.543415320072512,-3.0737939713756433,-3.533260483983895,33.597899167569985,0.720001220703125,1.2090181768714103,1.2490002632141106,-0.8166679890313304,3.3146685154595517,0.21616613709139187,2.2818343893368294,-0.4099998474121094,54.54545454545438,-22.907152540096668,1.0328341261227203,2,-0.375,-1.2699995040893555,-3.8849997520446777,-4.059999465942383,3.3299999237060547,0,0.0821692681783881,1.1250029802350976,24.290000915527344,-1.1904813805631245,24.059999465942386,1.9268322183868303,24.18000030517578,0.0821692681783881
3857,2015-02-03,24.06999969482422,24.459999084472656,23.93000030517578,24.35000038146973,300836.0,-0.011092870011135347,1.1200032043579269,2.799996185317421,74.51523765242945,80.5054416531452,-0.13541651158001855,-1.1405053915234014,-2.7145967590938653,-3.2390672201717905,35.32981646934165,0.529998779296875,1.221633753557093,0.8574997901916497,-1.133319845525783,2.8483194259090823,-0.1379100276670684,1.8529096080503678,0.720001220703125,27.27272727272701,-46.87155114420959,0.9954098178587163,2,-0.054999351501464844,-0.9999990463256836,-3.4449996948242188,-3.6449995040893555,4.579999923706055,1,0.09264643001702444,-1.2499992549434502,24.34000015258789,1.1250029802350976,24.290000915527344,-1.1904813805631245,24.059999465942386,0.09264643001702444
3858,2015-02-04,23.78000068664551,24.06999969482422,23.56999969482422,24.06999969482422,273749.0,-0.012048151718135114,2.448287655465888,1.0357082036225653,67.64708132292498,79.7678142305938,0.23932149471775688,-0.6997232664679167,-2.3398331841731803,-2.9253581054886517,37.2347521932286,0.5,1.181254855599029,0.44900074005127166,-1.364293957552949,2.2622954376554922,-0.4576466087508386,1.355648088853382,1.0100002288818324,17.21317882782629,-54.00274492258574,0.9066473488021095,2,0.32499980926513317,-0.7100000381469762,-3.1050009727478063,-3.355000495910648,5.10999870300293,2,0.10050459716725824,1.1200032043579269,24.06999969482422,-1.2499992549434502,24.34000015258789,1.1250029802350976,24.290000915527344,0.10050459716725824
3859,2015-02-05,24.21999931335449,24.21999931335449,23.690000534057614,23.690000534057614,235905.0,0.01850288536602407,1.0,-1.827588248061426,66.01123836302237,78.55538586612916,-0.07534879698397035,-0.9970971405757716,-2.6859501152735525,-3.336771629525952,39.16819663212314,0.529998779296875,1.1635677626337966,0.765999412536619,-0.9284422047257088,2.4604410297989467,-0.08122139609454493,1.6132202211677829,0.5212015533447314,53.27860394726939,-15.854819159665055,0.8472208086311639,2,-0.039999008178707385,-1.1499986648559535,-3.5449995994567836,-3.7949991226196254,4.810001373291023,3,0.07349301144133591,2.448287655465888,23.78000068664551,1.1200032043579269,24.06999969482422,-1.2499992549434502,24.34000015258789,0.07349301144133591
3860,2015-02-06,24.1200008392334,24.26000022888184,23.8799991607666,24.21999931335449,120780.0,-0.004128756273991785,3.2222269317169077,-0.18867680082915206,60.06101195408643,75.3454668031823,0.059080841890427394,-0.7579651513609988,-2.4854934637235147,-3.209597032911578,40.94185811852201,0.3800010681152379,1.1732973650120968,0.5530009269714355,-0.9883738751698239,2.094375729112695,-0.21768647409919595,1.323688328042067,0.5743519805908228,45.08201590914776,-19.960548685871437,0.7706874010706303,2,0.05999946594238281,-1.0500001907348633,-3.290001392364502,-3.5400009155273438,5.089998245239258,4,0.12354889877902031,1.0,24.21999931335449,2.448287655465888,23.78000068664551,1.1200032043579269,24.06999969482422,0.12354889877902031
3861,2015-02-09,23.690000534057614,24.040000915527344,23.54999923706055,24.040000915527344,182790.0,-0.017827541053661577,1.8000065394738791,3.5000572213322725,52.71740426189163,71.78775160466357,0.41166101627154106,-0.19875194649487682,-1.9766583840125342,-2.753846762967825,42.190749694559635,0.570001602172848,1.1693747353235473,0.03450059890746715,-1.2977786467914392,1.3667798446063735,-0.631639023941986,0.7006402217569203,0.9593781607666081,15.384760491466512,-45.92738139736471,0.6661396228494524,2,0.4799995422363317,-0.6199998855590785,-2.860001087188717,-3.110000610351559,5.2899990081787145,0,0.13718868411706797,3.2222269317169077,24.1200008392334,1.0,24.21999931335449,2.448287655465888,23.78000068664551,0.13718868411706797
3862,2015-02-10,24.01000022888184,24.06999969482422,23.57999992370605,23.6200008392334,215210.0,0.013507796015630458,-1.0850999935068988,-1.1142827559522825,57.800527228770925,68.89904524481416,0.0954258251884319,-0.4089807940165393,-2.2302103096250043,-3.0461339668232945,43.174830594961,0.4899997711181676,1.1094383199363484,0.2715003013610868,-0.9174540684769674,1.460454671199141,-0.3229768835579385,0.8659774862801122,0.5734156984765626,64.7887815820226,4.506345709634999,0.5944771849190267,2,0.15999984741210582,-0.9399995803833043,-3.1250000000000036,-3.394999504089359,5.010000228881832,1,0.15243647698967777,1.8000065394738791,23.690000534057614,3.2222269317169077,24.1200008392334,1.0,24.21999931335449,0.15243647698967777
3863,2015-02-11,24.20000076293945,24.229999542236328,23.95000076293945,24.20000076293945,208025.0,0.007913391597100361,8.333672431331669,0.0,60.1965648023222,66.63693728693856,-0.10218514880975604,-0.47362246160166066,-2.3527642738359553,-3.2049601074601526,44.242608520082165,0.27999877929687855,0.9526823025976867,0.3665007591247509,-0.6258762743942867,1.3588777926437885,-0.12968775763476614,0.8626892758842679,0.32141016300108305,91.54938279896204,30.398046341139505,0.4961885167595181,2,-0.03000068664550426,-1.1300001144409144,-3.0800004005432093,-3.5600004196166957,4.739999771118164,2,0.18388424443381313,-1.0850999935068988,24.01000022888184,1.8000065394738791,23.690000534057614,3.2222269317169077,24.1200008392334,0.18388424443381313
3864,2015-02-12,23.95000076293945,24.5,23.86000061035156,24.5,422380.0,-0.01033057818671046,1.3272737361196976,-100.0,50.13333645290957,63.159268875704896,0.14591517839989976,-0.11201485888672025,-2.029417416573402,-2.928116374715742,45.08216873052038,0.639999389648441,0.8249820899734104,0.04200067520141104,-0.711087037655691,0.7950883880585131,-0.33454318122714,0.4185445316299621,-0.40000152587889914,42.10538996213355,-13.548079608600311,0.37654385642855126,2,0.21999931335449574,-0.7950000762939418,-2.6800003051757777,-3.3100004196166957,5.119998931884769,3,0.20626298410617228,8.333672431331669,24.20000076293945,-1.0850999935068988,24.01000022888184,1.8000065394738791,23.690000534057614,0.20626298410617228
3865,2015-02-13,25.53000068664551,25.65999984741211,24.059999465942386,24.059999465942386,489094.0,0.06597076715550565,-1.1768694596109484,-2.6727331997031296,61.122679012223365,61.13389789450898,-1.3853807714336774,-1.5800666343306595,-3.5178103640119254,-4.476442908071199,45.547413722220774,1.7099990844726598,0.7363311614550909,1.4995005607605023,0.543731735510768,2.4552693860102366,1.0216161481356352,1.9773849733853694,-1.961001434326171,93.83890411553301,40.748407457584996,0.477884412624867,2,-0.9250011444091832,-1.9000005722045934,-4.152500152587894,-4.8900003433227575,3.389999389648434,4,0.1370936116672654,1.3272737361196976,23.95000076293945,8.333672431331669,24.20000076293945,-1.0850999935068988,24.01000022888184,0.1370936116672654
3866,2015-02-16,25.420000076293945,25.729999542236328,25.1200008392334,25.520000457763672,216152.0,-0.004308680273914178,1.3461553979950776,-0.06802741389690464,65.18847859984545,60.09759133311076,-1.2360558381456457,-1.386800803261508,-3.3155922566905858,-4.338120767822026,45.85735756939893,0.6099987030029297,0.667841124404994,1.2914999008178718,0.19104495142522637,2.3919548502105172,0.7412724261215473,1.8417273755141963,-1.767360800170895,85.58141763046935,32.217635084585176,0.5502274746963233,2,-0.7800006866455078,-1.6649999618530273,-4.042499542236328,-4.779999732971191,3.489999771118164,0,0.1490951611645812,-1.1768694596109484,25.53000068664551,1.3272737361196976,23.95000076293945,8.333672431331669,24.20000076293945,0.1490951611645812
3867,2015-02-17,25.190000534057614,25.399999618530273,24.93000030517578,25.35000038146973,151994.0,-0.009047975670575359,2.6154026732397258,1.5999923706346435,60.95445241908554,59.353965899350825,-0.9280734996032614,-1.0781907333714464,-2.99769269823798,-4.08675743401319,45.69859351710157,0.48999977111816406,0.5654952716505122,0.9765003204345675,-0.1776095274346936,2.1306101683038285,0.39944539649993516,1.5535552443691998,-1.4127196419677652,71.12303119689751,18.874890469594135,0.5770549239346306,2,-0.5500011444091761,-1.3950004577636683,-3.8124999999999964,-4.55000019073486,3.629999160766605,1,0.15045648780572773,1.3461553979950776,25.420000076293945,-1.1768694596109484,25.53000068664551,1.3272737361196976,23.95000076293945,0.15045648780572773
3868,2015-02-18,25.60000038146973,25.79999923706055,25.25,25.25,289638.0,0.016276293716539714,-2.1428493577691876,-2.1875044703525464,65.71430239664303,59.32097301419758,-1.1764756806780383,-1.3859812608406692,-3.313860760645685,-4.469599059838529,46.231619359131024,0.6099987030029368,0.4915849623981714,1.2765001296997092,0.032952179265986814,2.5200480801334315,0.654726154482848,1.8982741049165703,-1.7055563703710916,89.69077334193283,36.081855829036336,0.6217739752168604,2,-0.9250011444091797,-1.6650009155273473,-4.172500610351566,-4.910000801086429,2.6999988555908203,2,0.13359375098952997,2.6154026732397258,25.190000534057614,1.3461553979950776,25.420000076293945,-1.1768694596109484,25.53000068664551,0.13359375098952997
3869,2015-02-19,25.88999938964844,26.059999465942386,25.690000534057614,25.729999542236328,291126.0,0.011328086088179257,-2.0833518771656228,0.4571419229323056,66.12903225806451,59.99519749241736,-1.3462451486307785,-1.5573547317845602,-3.50923685114358,-4.73191481608227,46.81089077726228,0.45999908447265625,0.4606096249179572,1.4404992103576681,0.09707911041292405,2.7839193103024122,0.7687891603852961,2.11220926033004,-1.843110960472849,91.49999618530273,37.16076899144683,0.6717100499723719,2,-1.0850000381469727,-1.7349996566772496,-4.447499275207523,-5.184999465942386,2.5500011444091726,3,0.11780614972237702,-2.1428493577691876,25.60000038146973,2.6154026732397258,25.190000534057614,1.3461553979950776,25.420000076293945,0.11780614972237702
3870,2015-02-20,26.20000076293945,26.25,25.79999923706055,25.940000534057614,238840.0,0.011973788358409676,1.5000132455242683,1.625002980235045,67.81610665372685,61.67283109151016,-1.4864906802071793,-1.7806565075988914,-3.722285948535493,-5.008796162121161,47.0855898598648,0.4500007629394496,0.4941000332544512,1.637500572204587,0.10731477085626295,3.167686373552911,0.872407671530425,2.402593472878749,-1.9518012300871774,96.21217813484353,40.16823130231638,0.7650929006741615,2,-1.2850008010864222,-1.8300008773803675,-4.617500305175778,-5.355000495910641,2.7599983215332067,4,0.10954194077522517,-2.0833518771656228,25.88999938964844,-2.1428493577691876,25.60000038146973,2.6154026732397258,25.190000534057614,0.10954194077522517
3871,2015-02-23,26.559999465942386,26.59000015258789,26.26000022888184,26.26000022888184,147071.0,0.01374040811144428,-1.2000050862759322,1.1538422037193266,73.44634473037934,63.41125525835554,-1.5606903218795303,-2.082007418251326,-3.9862425338592082,-5.335640288135533,46.87271547489318,0.38999938964844105,0.5240470497964402,1.8924992561340375,0.12251724111159135,3.6624812711564836,1.0075082486228162,2.7774902636452588,-2.0715838770323884,98.19272955402529,36.91863265442889,0.8849910075112225,2,-1.3349990844726598,-1.8599996566772496,-4.642498970031742,-5.379999160766605,2.390001296997063,0,0.08885544645351984,1.5000132455242683,26.20000076293945,-2.0833518771656228,25.88999938964844,-2.1428493577691876,25.60000038146973,0.08885544645351984
3872,2015-02-24,26.739999771118164,26.790000915527344,26.5,26.60000038146973,287048.0,0.0067771200600583725,1.416657394897878,0.4666658189539955,78.46154636180361,65.44069765385348,-1.4669847685342,-2.1609391291597717,-4.06483943680006,-5.481262406657294,46.69591524560209,0.29000091552734375,0.6063325354463629,1.9379995346069343,-0.03193845109943183,3.9079375203133004,0.9530305417537512,2.9229685274601174,-1.957362343293262,96.75317437119459,28.67029538000476,0.9849689928531823,2,-1.414999008178711,-1.7749996185302734,-4.727499961853027,-5.465000152587891,2.7700004577636754,1,0.08115183600853126,-1.2000050862759322,26.559999465942386,1.5000132455242683,26.20000076293945,-2.0833518771656228,25.88999938964844,0.08115183600853126
3873,2015-02-25,26.540000915527344,26.86000061035156,26.3799991607666,26.6299991607666,187900.0,-0.007479388829570555,-1.3414604645536883,-0.642847411444158,73.38712623540306,68.02445207413052,-1.0059349363728245,-1.8709965525947716,-3.749163375572934,-5.258237649580501,46.72342688299471,0.4800014495849574,0.7605030578519525,1.6200006484985359,-0.47200904869133,3.7120103456884017,0.5739957999036029,2.666005497093469,-1.4361853296700495,72.6496005164516,2.5827906188151672,1.0460048485949327,2,-1.080000877380371,-1.5400009155273438,-4.325000286102295,-5.1050004959106445,3.3899993896484375,2,0.08590801434234141,1.416657394897878,26.739999771118164,-1.2000050862759322,26.559999465942386,1.5000132455242683,26.20000076293945,0.08590801434234141
3874,2015-02-26,26.29999923706055,26.54999923706055,26.059999465942386,26.540000915527344,260344.0,-0.009043016962609784,2.7692533415495544,2.666737310585952,71.3725317134085,69.16332459648441,-0.44424742818821983,-1.5331823593480287,-3.4067834746920376,-4.994934858358686,46.464677860751124,0.48999977111816406,0.8771981367369719,1.2679989814758343,-0.869501405872203,3.4054993688238717,0.19924878780181388,2.336749175149855,-0.8800703467942874,47.16975020962846,-24.981060966657097,1.068750193674019,2,-0.40499877929687855,-1.2499990463256871,-4.064998626708988,-4.864998817443851,3.860000610351559,3,0.07604562958244143,-1.3414604645536883,26.540000915527344,1.416657394897878,26.739999771118164,-1.2000050862759322,26.559999465942386,0.07604562958244143
3875,2015-02-27,26.40999984741211,26.420000076293945,25.989999771118164,26.309999465942386,156281.0,0.004182532834318575,6.166621632361122,-0.4166653421282597,78.4518715756014,70.63703492712398,-0.4652151895459333,-1.555990980316615,-3.416819664395309,-5.07516964212968,45.93310115360047,0.43000030517578125,0.9845544343788752,1.271999645233155,-0.9201352254715545,3.4641345159378645,0.1759322098807985,2.3680670805855115,-0.7308580475304929,48.27582426978234,-29.77263943759649,1.0960674353523556,2,-0.5149993896484375,-1.2699995040893555,-4.129999160766602,-4.97499942779541,3.8299999237060547,4,0.07686485037387913,2.7692533415495544,26.29999923706055,-1.3414604645536883,26.540000915527344,1.416657394897878,26.739999771118164,0.07686485037387913
3876,2015-03-02,26.34000015258789,26.670000076293945,26.15999984741211,26.38999938964844,143187.0,-0.002650499630013403,-1.4878069204216637,-0.49999046329326885,75.71743455332043,72.2773662753723,-0.2804855057341804,-1.4002661693987548,-3.2259428116307163,-4.977105697948257,45.15131042235701,0.5100002288818359,1.178436997668669,1.1019999504089348,-1.1191383275014317,3.3231382283193014,-0.008569188546250217,2.21256908936412,-0.4483037668216845,40.22989009736255,-37.86430205128688,1.1105691389551842,3,-0.2849998474121094,-1.135000228881836,-4.00499963760376,-4.869999885559082,4.309999465942383,0,0.09946844786283537,6.166621632361122,26.40999984741211,2.7692533415495544,26.29999923706055,-1.3414604645536883,26.540000915527344,0.09946844786283537
3877,2015-03-03,26.29999923706055,26.60000038146973,26.239999771118164,26.239999771118164,324954.0,-0.0015186376346094654,-11.000127157707466,-1.200007629510934,73.9725794750177,73.19495261741393,-0.07428480002715432,-1.2486523426652205,-3.0443393353742287,-4.915375076031722,44.73085575645001,0.36000061035156605,1.2006619513758103,0.9504990577697789,-1.2475328036238906,3.1485309191634485,-0.14851687292705407,2.049514988466612,-0.30999946594238637,35.63208815011532,-39.076354654962955,1.0990159306968346,3,-0.024998664855964137,-1.0949993133544957,-3.577498912811283,-4.494998931884769,4.55000114440918,1,0.10076051721494572,-1.4878069204216637,26.34000015258789,6.166621632361122,26.40999984741211,2.7692533415495544,26.29999923706055,0.10076051721494572
3878,2015-03-04,26.170000076293945,26.26000022888184,25.93000030517578,26.20000076293945,180107.0,-0.004942934012842737,3.4000101725517506,-0.5000158947133295,76.05632856899159,74.29798554085028,0.16212043699207968,-0.980700872233534,-2.799698020943673,-4.756357644163479,44.98225259035556,0.3699989318847692,1.2144086302814117,0.7009999275207512,-1.3952709906889353,2.797270845730438,-0.3471355315840903,1.7491353866255928,0.6900005340576136,32.4324115337923,-44.48335799392181,1.048135459104843,3,0.15999984741210938,-0.9650001525878906,-3.4024996757507324,-4.364999771118164,4.979999542236328,2,0.12762705933705476,-11.000127157707466,26.29999923706055,-1.4878069204216637,26.34000015258789,6.166621632361122,26.40999984741211,0.12762705933705476
3879,2015-03-05,26.0,26.60000038146973,25.979999542236328,26.11000061035156,434136.0,-0.0064959906686412605,-7.266593764305017,3.66660308983438,58.24560088500957,73.2345960109928,0.3904220773154208,-0.7067453781588817,-2.5146675338624007,-4.548612619516103,45.209135917836015,0.620000839233402,1.270486059629377,0.44199981689452983,-1.5808542640061596,2.4648538977952192,-0.5694272235558131,1.4534268573448728,0.8414006042480437,9.459421145285884,-62.61756207134087,1.0114270404503443,3,0.3950004577636719,-0.7950000762939453,-3.172499656677246,-4.194999694824219,5.489999771118164,3,0.15115385789137625,3.4000101725517506,26.170000076293945,-11.000127157707466,26.29999923706055,-1.4878069204216637,26.34000015258789,0.15115385789137625
3880,2015-03-06,27.10000038146973,27.149999618530273,26.31999969482422,26.31999969482422,538136.0,0.04230770697960495,-1.1282030590910759,-7.090875988348159,71.87500310440849,73.06000249699605,-0.6352958315506463,-1.6569999853807147,-3.5109188115855225,-5.599617627755048,45.585621396574425,1.1499996185302734,1.297748227789274,1.3930002212524464,-0.6228637643493897,3.4088642068542825,0.38506822845152655,2.400932214053366,-1.1700000762939489,95.90169957366072,24.478197219127054,1.007931992800918,3,-0.5600004196167028,-1.75000095367432,-4.0125002861022985,-5.295000076293949,4.229999542236321,4,0.11291510785493286,-7.266593764305017,26.0,3.4000101725517506,26.170000076293945,-11.000127157707466,26.29999923706055,0.11291510785493286
3881,2015-03-09,26.940000534057614,27.270000457763672,26.770000457763672,27.07999992370605,272023.0,-0.005904053326933556,-1.0833353201567515,-0.17948623898079122,73.20954625345165,72.47644692940138,-0.4645797184962426,-1.3081012466658812,-3.2459228925820547,-5.387063600532844,46.888081412186885,0.5,1.3020983990569377,1.0705003738403285,-0.7777698598807987,2.9187706075614557,0.14636525697976666,1.9946354907008903,-0.9856002426147441,75.3731428262346,3.7500473712525633,0.9241351168605633,3,-0.3400001525878871,-1.5300006866455043,-3.6200003623962367,-5.135000228881832,4.059999465942386,0,0.12249440132299494,-1.1282030590910759,27.10000038146973,-7.266593764305017,26.0,3.4000101725517506,26.170000076293945,0.12249440132299494
3882,2015-03-10,27.670000076293945,27.729999542236328,26.93000030517578,27.0,674046.0,0.02709723562601507,1.0253170669287062,-4.785735694822888,75.3056187970366,72.68961276958287,-1.1720378112265024,-1.8444075258236055,-3.8615683980901636,-6.056696744035527,48.35158795821623,0.7999992370605469,1.2893628127527599,1.617499923706056,-0.17961873969203168,3.414618587104144,0.7189405920070122,2.5160592554051,-1.6629757781982448,96.66669492369543,26.200104789814688,0.8985593316990448,3,-0.8400001525878906,-2.030000686645508,-4.152499675750732,-5.774999618530273,2.5,1,0.10769785088614503,-1.0833353201567515,26.940000534057614,-1.1282030590910759,27.10000038146973,-7.266593764305017,26.0,0.10769785088614503
3883,2015-03-11,28.649999618530273,28.71999931335449,27.59000015258789,27.60000038146973,657030.0,0.03541740294666407,-1.1121485664577428,1.5671628619335904,78.87029113398239,73.52269714964663,-2.0352908850527918,-2.6076250327020745,-4.720883197875587,-6.966186274367043,49.90362550612546,1.129999160766598,1.2379230418773055,2.374999523162842,0.44649349788562276,4.303505548440061,1.410746510524234,3.3392525358014495,-2.539596805786136,97.44526639884904,28.41489338755875,0.9642530126386092,3,-1.3249998092651367,-2.515000343322754,-5.107499122619629,-6.704998970031738,2.1400012969970703,2,0.07678885836761196,1.0253170669287062,27.670000076293945,-1.0833353201567515,26.940000534057614,-1.1282030590910759,27.10000038146973,0.07678885836761196
3884,2015-03-12,28.88999938964844,28.90999984741211,28.36000061035156,28.68000030517578,510108.0,0.008376955473428316,3.3999938964844034,0.19999927339047313,78.55625424192797,73.53429522368293,-2.0889370693277236,-2.5914201695013013,-4.842013532275015,-7.126698736229066,51.231262253547506,0.5499992370605504,1.151868466529752,2.367999362945561,0.4279335112702043,4.3080652146209175,1.3979664371078826,3.338032288783239,-2.5708288568554742,99.22778159902099,32.24626705961636,0.9700329258376784,3,-1.4699993133544957,-2.659999847412113,-5.302498817443851,-6.844999313354496,2.9500007629394496,3,0.07822777004597703,-1.1121485664577428,28.649999618530273,1.0253170669287062,27.670000076293945,-1.0833353201567515,26.940000534057614,0.07822777004597703
3885,2015-03-13,29.03000068664551,29.209999084472656,28.60000038146973,28.95000076293945,358020.0,0.0048460124594960075,1.7727420508485436,0.38095367847414185,77.50557124008196,73.73297707776754,-2.031881663886388,-2.588478496215952,-4.852942512742885,-7.184473956857186,51.54989577609046,0.6099987030029261,1.1274774757527801,2.3330006599426305,0.15310117956705582,4.512900140318205,1.2430509197548432,3.422950400130418,-2.4517472223906296,92.62301233054697,28.36719458786868,1.0899497401877876,3,-1.4600009918212926,-2.65000152587891,-5.405000209808353,-6.985000610351566,1.4699993133544886,4,0.08473989067469478,3.3999938964844034,28.88999938964844,-1.1121485664577428,28.649999618530273,1.0253170669287062,27.670000076293945,0.08473989067469478
3886,2015-03-16,29.209999084472656,29.440000534057614,29.0,29.0,327432.0,0.0062004269228264075,-3.1904995458673593,2.624991059294524,77.50556168446501,74.12553065659503,-1.9690213726476316,-2.6034621873578523,-4.905885739286539,-7.293617553266987,51.87135766329114,0.44000053405761363,1.1423591590593283,2.3234991073608384,-0.04017550972789152,4.687173724449568,1.1416617988164752,3.5053364159052016,-2.3159361457916425,90.83659646965772,29.423642577092195,1.1818373085443643,3,-1.524998664855957,-2.714999198913574,-5.584998607635498,-7.164999008178711,0.9600009918212891,0,0.07257791529203916,1.7727420508485436,29.03000068664551,3.3999938964844034,28.88999938964844,-1.1121485664577428,28.649999618530273,0.07257791529203916
3887,2015-03-17,28.979999542236328,29.31999969482422,28.29999923706055,29.29999923706055,277311.0,-0.007874000323354724,4.666659602424428,-1.5238147138964746,76.99113251767457,74.22939776200425,-1.4738792517438206,-2.187100877583088,-4.535666495414834,-6.990028196724559,52.14904866162643,1.0200004577636683,1.1195962694074773,1.9039996147155769,-0.49444174312600353,4.302440972557157,0.7047789357947849,3.103220293636369,-1.7295053402025893,75.13508665031516,14.517930910365962,1.1992206789207904,3,-1.2699995040893555,-2.4699993133544957,-5.359999179840088,-6.934999465942383,1.3199996948242223,1,0.06970326051315712,-3.1904995458673593,29.209999084472656,1.7727420508485436,29.03000068664551,3.3999938964844034,28.88999938964844,0.06970326051315712
3888,2015-03-18,29.020000457763672,29.20000076293945,28.76000022888184,29.0,211088.0,0.0013802938633260542,1.3157857752346593,-0.06250149011753978,81.48149783392279,76.81116408966126,-1.1924967382512293,-2.063545951946786,-4.424677161584121,-6.962165799925714,52.097339721015054,0.4400005340576101,1.13731218680849,1.7730005264282234,-0.6696131674756813,4.215614220332128,0.5516936794762692,2.9943073733801775,-1.462975369246589,63.15792996023023,0.805077915824036,1.221306846951953,3,-1.140000343322754,-2.3699998855590856,-5.400000095367432,-6.935000419616699,1.2199993133544922,2,0.039627829096833045,4.666659602424428,28.979999542236328,-3.1904995458673593,29.209999084472656,1.7727420508485436,29.03000068664551,0.039627829096833045
3889,2015-03-19,28.940000534057614,29.459999084472656,28.790000915527344,29.020000457763672,355186.0,-0.0027567168312934154,-2.526313940239624,-3.999904634751274,79.48719430729645,77.65696311220438,-0.7281760088787088,-1.8375435795873933,-4.202786787449352,-6.81487717350598,51.90491413670363,0.6699981689453125,1.1831700779100665,1.540500545501704,-0.9261141427088582,4.007115233712266,0.3071932013964229,2.773807889606985,-1.1193588831648569,55.172532860661136,-8.590800157313325,1.2333073441052802,3,-0.8250007629394496,-2.2800006866455043,-5.320000171661373,-6.7449998855590785,0.4799995422363317,3,0.06392537482135108,1.3157857752346593,29.020000457763672,4.666659602424428,28.979999542236328,-3.1904995458673593,29.209999084472656,0.06392537482135108
3890,2015-03-20,29.06999969482422,29.239999771118164,28.809999465942386,29.06999969482422,508674.0,0.004492023440483939,1.5294124246877911,-0.0,81.37931609031087,78.56471531629984,-0.6139017964195652,-1.8356183316581465,-4.189683226874113,-6.88077902187398,51.55716322027634,0.4300003051757777,1.2500878806281719,1.526999759674073,-0.9794054782122181,4.033404997560364,0.2737971407309274,2.7802023786172185,-0.9870608545586776,66.3793585388391,-0.345892595748424,1.253202618943145,3,-0.875,-2.310000419616699,-5.407499313354492,-6.874999046325684,-0.4799995422363281,4,0.09528725444936481,-2.526313940239624,28.940000534057614,1.3157857752346593,29.020000457763672,4.666659602424428,28.979999542236328,0.09528725444936481
3891,2015-03-23,28.920000076293945,29.1299991607666,28.59000015258789,29.06999969482422,299649.0,-0.005159945652045583,3.000014128584245,-100.0,79.37222530847941,79.01656048423794,-0.17154226395616945,-1.5807962729151406,-3.897307685608773,-6.658281358360604,50.77126005335545,0.5399990081787109,1.4555258725349667,1.2590001106262214,-1.2746130198383732,3.792613241090816,-0.007806454606075874,2.5258066758585187,-0.6167315969552654,53.44835524044092,-16.499045711082744,1.2668065652322977,3,-0.3950004577636719,-1.7250003814697266,-4.802500247955322,-6.289999961853027,-0.35000038146972656,0,0.054633468863687806,1.5294124246877911,29.06999969482422,-2.526313940239624,28.940000534057614,1.3157857752346593,29.020000457763672,0.054633468863687806
3892,2015-03-24,28.90999984741211,29.10000038146973,28.71999931335449,28.86000061035156,192110.0,-0.00034578937951090793,-1.3030239977805456,-0.33332909477006045,81.56683040279776,79.31617595855076,0.0367099730388496,-1.4755413319457844,-3.755974570333919,-6.572869799336779,49.80656567829445,0.3800010681152415,1.5224900782621305,1.1404998779296882,-1.4128258349099667,3.693825590769343,-0.13616297849013748,2.417162734349514,-0.42165447125199407,36.78161927520663,-36.345103979214734,1.2766628564198266,3,-0.030000686645507812,-1.7150001525878906,-4.712500095367432,-6.244999885559082,0.22999954223633168,1,0.04358354325604141,3.000014128584245,28.920000076293945,1.5294124246877911,29.06999969482422,-2.526313940239624,28.940000534057614,0.04358354325604141
3893,2015-03-25,28.81999969482422,29.45000076293945,28.790000915527344,28.95000076293945,181904.0,-0.0031131149451025797,-5.947417029734739,-2.600061036087331,83.09860100847725,79.820881154834,0.17138339335578934,-1.271143525616985,-3.53136760842607,-6.411048214879486,49.2193758952079,0.6599998474121058,1.6093731673639837,0.9364997863769524,-1.5891353065667033,3.462134879320608,-0.3263177600948737,2.1993173328487785,-0.22999954223632812,26.436761449586744,-52.48205199325366,1.2628175464718274,3,0.05999946594238281,-1.4650001525878906,-4.602499961853027,-6.154999732971191,-0.1800003051757777,2,0.05135321158598494,-1.3030239977805456,28.90999984741211,3.000014128584245,28.920000076293945,1.5294124246877911,29.06999969482422,0.05135321158598494
3894,2015-03-26,28.29999923706055,28.68000030517578,28.03000068664551,28.68000030517578,254056.0,-0.018043041751213296,2.4210410078803206,2.9230611226855774,66.30433937551922,78.57629983654925,0.6692721692109309,-0.6257058409620875,-2.885185553736907,-5.81896621581981,48.864809379720086,0.7899990081787074,1.6208023887676255,0.3164993286132862,-2.101218267202995,2.7342169244295675,-0.8923594692948527,1.525358126521425,1.1599998474121058,19.01398140200872,-55.370745132065736,1.2088587979081402,3,0.4450006484985316,-0.7249994277954137,-3.9949998855590856,-5.599999427795414,0.5400009155273402,3,0.06855125746848323,-5.947417029734739,28.81999969482422,-1.3030239977805456,28.90999984741211,3.000014128584245,28.920000076293945,0.06855125746848323
3895,2015-03-27,28.440000534057614,28.84000015258789,28.32999992370605,28.34000015258789,390498.0,0.004947042430083259,-7.499944369386824,-0.2631581589118036,70.49180413300579,77.79699344194267,0.48810782399339203,-0.6385664655371528,-2.9147643734569435,-5.8874158006986015,48.72529395043381,0.5400009155273402,1.5215490502383702,0.35500059127807404,-1.9525110560454024,2.6625122386015505,-0.7987552323836624,1.5087564149398105,1.010000228881836,28.873227139688744,-43.51160306529393,1.1537558236617378,3,0.3049993515014684,-0.8100013732910121,-3.9600009918212855,-5.610000610351559,0.4399986267089879,4,0.034458492399209284,2.4210410078803206,28.29999923706055,-5.947417029734739,28.81999969482422,-1.3030239977805456,28.90999984741211,0.034458492399209284
3896,2015-03-30,28.959999084472656,29.040000915527344,28.399999618530273,28.399999618530273,252313.0,0.018284055578421388,-1.285721097680185,5.599973297221203,68.695644001276,76.87527249567616,-0.07943613959700713,-1.0036761872558628,-3.3282717286932666,-6.332910810933193,48.41129229774334,0.6400012969970703,1.4176551379716216,0.7439991950988762,-1.44060131141676,2.9285997016145124,-0.34830105815894186,1.8362994483566943,0.4616016769409157,65.49284139859697,-3.6626754666026926,1.0923002532578188,3,-0.21499919891357422,-1.2649993896484375,-4.317499160766602,-6.034998893737793,0.3100013732910156,0,-0.01277620661539125,-7.499944369386824,28.440000534057614,2.4210410078803206,28.29999923706055,-5.947417029734739,28.81999969482422,-0.01277620661539125
3897,2015-03-31,28.95000076293945,29.34000015258789,28.86000061035156,28.959999084472656,267083.0,-0.00034524592021023537,-4.052663280261659,-0.017854162622068258,56.04841593775876,74.04937450721349,-0.0828535892870157,-0.8273876662255297,-3.2106699353642014,-6.242601231598254,48.18515801065622,0.4799995422363317,1.312296623387752,0.6015007972717257,-1.408256999104271,2.6112585936477224,-0.40337810091627446,1.6063796954597258,0.44376799697876024,64.7887342862015,-0.7557548565524428,1.0048788981879984,3,-0.20500087738036754,-1.2550010681152308,-3.987500667572018,-5.855000495910641,0.6199989318847692,1,-0.013126115996573318,-1.285721097680185,28.959999084472656,-7.499944369386824,28.440000534057614,2.4210410078803206,28.29999923706055,-0.013126115996573318
3898,2015-04-01,29.51000022888184,29.56999969482422,28.540000915527344,28.899999618530273,285623.0,0.019343677070270626,1.8219162333760093,-61.01030141165361,61.071454116300664,72.00318115265841,-0.6325572040943968,-1.1850932582365346,-3.6514387184815327,-6.715024322940824,48.52879967384977,1.029998779296875,1.201960919518367,0.9945002555847218,-0.7961944900922759,2.7851950012617195,0.09915288274622114,1.8898476284232224,-1.4799995422363281,96.10392827373713,33.381764651779136,0.895347372838499,4,-0.7100000381469762,-1.7600002288818395,-4.364999771118168,-6.314999580383304,-0.3099994659423899,2,-0.012538151011983856,-4.052663280261659,28.95000076293945,-1.285721097680185,28.959999084472656,-7.499944369386824,28.440000534057614,-0.012538151011983856
3899,2015-04-02,29.93000030517578,30.01000022888184,29.399999618530273,29.440000534057614,257633.0,0.014232466046641523,-1.1403470026267923,0.8032775095680027,64.61040187514894,70.13996846208485,-1.0028141988440424,-1.3655857317931677,-3.9439022976948017,-7.043797301745165,48.67848124617773,0.610000610351566,1.1175948332845387,1.2180003166198716,-0.24250553635457095,2.678506169594314,0.48774739013265034,1.948253243107093,-1.8691996383666947,95.23810064441105,34.798752366519295,0.7302529264872216,4,-0.9099998474121058,-1.9600000381469727,-4.700000286102295,-6.699999809265137,-0.23999977111816762,3,-0.04310059814146616,1.8219162333760093,29.51000022888184,-4.052663280261659,28.95000076293945,-1.285721097680185,28.959999084472656,-0.04310059814146616
3900,2015-04-07,30.15999984741211,30.239999771118164,29.940000534057614,29.989999771118164,179540.0,0.00768458202108846,-1.2222285015929657,0.3469390932693892,65.17574435412118,68.56258168937839,-1.1867351062195084,-1.427786933821384,-4.05943880697173,-7.180465830004266,48.39075405518665,0.3099994659423828,1.0169554722054173,1.2949998855590827,-0.09383517475834324,2.6838349458765087,0.6005823554003697,1.9894174157177957,-2.0212311981201125,95.65217842001057,37.444436969909546,0.6944175301587134,4,-1.0249996185302734,-2.0749998092651367,-4.687499523162842,-6.929999351501465,0.06999969482421875,1,-0.04376656835220383,-1.1403470026267923,29.93000030517578,1.8219162333760093,29.51000022888184,-4.052663280261659,28.95000076293945,-0.04376656835220383
3901,2015-04-08,30.239999771118164,30.290000915527344,29.8799991607666,30.15999984741211,732197.0,0.00265251737767902,3.555519057357507,0.470587575312188,71.14096021638818,67.40415166866622,-1.1843490404077812,-1.315320208997509,-4.038449784073514,-7.166360699304434,47.93995456819088,0.4100017547607422,0.9352853257960234,1.20999984741211,0.013285015454567173,2.406714679369653,0.6116424314333386,1.8083572633908815,-1.9751572545165956,97.14279174804688,39.37942828696241,0.5983574159787713,4,-1.0799989700317383,-2.1299991607666016,-4.722499370574951,-7.0099992752075195,0.07999992370605469,2,-0.04497356549752629,-1.2222285015929657,30.15999984741211,-1.1403470026267923,29.93000030517578,1.8219162333760093,29.51000022888184,-0.04497356549752629
3902,2015-04-09,30.649999618530273,30.75,30.20000076293945,30.26000022888184,232756.0,0.013558196114925147,-1.1568668516676104,4.874997019764875,74.32837061586923,66.4296816250431,-1.4768837173187634,-1.571173935980859,-4.327396734791954,-7.4798740409516284,47.24215438679737,0.5499992370605504,0.8415056094155382,1.4709997177124023,0.245534829722029,2.6964646057027757,0.8582672737172139,2.083732161707591,-2.223144430014642,95.4750939865847,36.80808595503896,0.612732443995187,4,-1.2599992752075195,-2.309999465942383,-5.0199995040893555,-7.419999122619629,0.35000038146972656,3,-0.045024442999741066,3.555519057357507,30.239999771118164,-1.2222285015929657,30.15999984741211,-1.1403470026267923,29.93000030517578,-0.045024442999741066
3903,2015-04-10,30.85000038146973,30.85000038146973,30.51000022888184,30.63999938964844,127154.0,0.00652531045444249,2.238081397989119,0.5384649242928176,77.52163220794188,67.67604749531229,-1.5183133874691919,-1.6842581923552693,-4.405715690378624,-7.580128027390604,45.893868613542786,0.3400001525878906,0.7721285138085427,1.5610004425048878,0.15396690380362443,2.968033981206151,0.8574836731542561,2.2645172118555195,-2.1908307118056634,100.0,39.20180080323016,0.7035167693506319,4,-1.2600002288818395,-2.460000038146976,-5.110000133514408,-7.619999885559086,0.129999160766598,4,-0.041491107644016534,-1.1568668516676104,30.649999618530273,3.555519057357507,30.239999771118164,-1.2222285015929657,30.15999984741211,-0.041491107644016534
3904,2015-04-13,31.149999618530273,31.20000076293945,30.60000038146973,30.76000022888184,235012.0,0.009724448406838171,1.4489727600408002,1.8571311795533023,78.5714472856157,68.57378562338006,-1.5327058143816217,-1.9038753247671174,-4.574169709882085,-7.773471895724278,44.47448570993375,0.6000003814697195,0.7070702219788174,1.747999668121338,0.1288693383550097,3.367129997887666,0.9384345032381738,2.557564833004502,-2.227930263449526,96.21203911215945,34.62774657059591,0.8095651648831648,4,-1.3499994277954102,-2.559999465942383,-5.382499694824219,-7.919999122619629,-0.3699989318847621,0,-0.06260028505524684,2.238081397989119,30.85000038146973,-1.1568668516676104,30.649999618530273,3.555519057357507,30.239999771118164,-0.06260028505524684
3905,2015-04-14,31.489999771118164,31.690000534057614,30.940000534057614,31.07999992370605,296345.0,0.010914932801014743,-1.1739173701756198,1.051283305293653,83.55092723087695,70.22437264889128,-1.5584534964965613,-2.160920556455064,-4.783376404595131,-7.9989666764814125,42.95335719426703,0.75,0.6579304138099573,1.964999866485595,0.10850064869254439,3.8214990842786456,1.0367502575890697,2.8932494753821203,-2.2490200189371983,88.95024247546284,25.248862187169465,0.9282496088965256,4,-1.3749990463256836,-2.484999656677246,-5.689999580383301,-8.25999927520752,-0.9300003051757777,1,-0.057160979680649704,1.4489727600408002,31.149999618530273,2.238081397989119,30.85000038146973,-1.1568668516676104,30.649999618530273,-0.057160979680649704
3906,2015-04-15,31.32999992370605,31.82999992370605,31.21999931335449,31.5,297258.0,-0.00508097327961432,-2.12819785497346,-0.414634486736949,80.40202907510303,72.93032966415174,-1.1475968007763946,-1.9330611532776025,-4.493357505206099,-7.728859855143266,41.26878229562014,0.6100006103515625,0.756547697054387,1.6989999771118143,-0.31700852152057735,3.715008475744206,0.6909957277956167,2.707004226428012,-1.6971768464248207,69.3251375807552,2.126940965143504,1.0080042493161963,4,-1.144999504089352,-2.029999732971188,-5.385000228881832,-7.595000267028805,-0.8299999237060511,2,-0.0351101303590301,-1.1739173701756198,31.489999771118164,1.4489727600408002,31.149999618530273,2.238081397989119,30.85000038146973,-0.0351101303590301
3907,2015-04-16,31.0,31.040000915527344,30.540000915527344,31.01000022888184,435434.0,-0.01053303301977837,13.285387319146617,0.058824849375643765,75.829403379173,74.57010180447088,-0.554539547750494,-1.5220023814084414,-4.025788192818929,-7.290512083618587,40.56532179249292,0.7899990081787074,0.8350230480517027,1.2680000305175767,-0.8120666836672328,3.348066744702386,0.22796667342517196,2.3080333876099814,-0.9716850903623033,37.121203363870116,-33.777600097122196,1.040033357092404,4,-0.38500022888183594,-1.619999885559082,-4.994999885559082,-6.904999732971191,-0.6200008392333984,3,-0.021935493715347754,-2.12819785497346,31.32999992370605,-1.1739173701756198,31.489999771118164,1.4489727600408002,31.149999618530273,-0.021935493715347754
3908,2015-04-17,30.170000076293945,31.0,29.88999938964844,31.0,342463.0,-0.026774191087292065,1.6747005117669547,82.99809269499245,70.64020011595672,75.24007938678288,0.42345797810180485,-0.6339319513666162,-3.055678204134985,-6.357327798230376,39.429212372860036,1.110000610351559,0.8807691375981044,0.3805001258850105,-1.6801841818239893,2.4411844335940103,-0.6498420279694912,1.4108422797395122,1.6599998474121058,14.433021111590548,-60.425206062509076,1.0303421538545006,4,0.6849994659423828,-0.46000003814697266,-3.935000419616699,-5.630000114440918,0.3799991607666051,4,0.02751076969198385,13.285387319146617,31.0,-2.12819785497346,31.32999992370605,-1.1739173701756198,31.489999771118164,0.02751076969198385
3909,2015-04-20,30.790000915527344,30.790000915527344,30.09000015258789,30.10000038146973,263860.0,0.02055024321065768,1.0289861482368097,-0.831326021063561,73.45311440559396,76.15978717027986,-0.06897639042734482,-1.1681191582938766,-3.5396603894575946,-6.868373757590518,38.03602395331641,0.7000007629394531,1.0167391860550303,0.9080009460449219,-1.1582044229922488,2.9742063150820925,-0.12510173847366346,1.9411036305635072,1.0011989974975535,46.39181845978689,-32.86699824240043,1.0331026845185856,4,0.06499862670898438,-0.8600006103515625,-4.060001373291016,-5.755001068115234,-0.19000053405761363,0,0.006170789901249085,1.6747005117669547,30.170000076293945,13.285387319146617,31.0,-2.12819785497346,31.32999992370605,0.006170789901249085
3910,2015-04-21,31.84000015258789,32.049999237060554,30.96999931335449,31.32999992370605,402657.0,0.03410195536990179,1.3225844823590331,0.7391301944112053,75.99280302586901,76.69888081577771,-0.956156375295059,-2.108036776329378,-4.435411736825934,-7.799332197335019,36.981602072077415,1.2599983215332102,1.1318880369759157,1.8195001602172844,-0.3843002473383308,4.0233005677729,0.7175999564394786,2.9214003639950903,-1.9500007629394496,90.2778194765031,8.89444728472506,1.1019002037778076,4,-0.8700008392333913,-1.8000001907348562,-5.015000343322754,-6.710000038146973,-1.1700000762939453,1,-0.033291440353722,1.0289861482368097,30.790000915527344,1.6747005117669547,30.170000076293945,13.285387319146617,31.0,-0.033291440353722
3911,2015-04-22,30.5,31.540000915527344,30.229999542236328,31.540000915527344,388354.0,-0.042085431726324174,1.5192311924586437,-2.039216566250402,61.280927787825085,75.24916494599503,0.4745023311335643,-0.6783786375806642,-2.9396920401398923,-6.35613570230273,35.9796034105227,1.6100006103515625,1.1768777993604367,0.4005000114440911,-1.7498241906344347,2.550824213522617,-0.67466208959517,1.4756621124833522,-0.5668006134033163,28.240770992757163,-52.95973317817865,1.0751621010392622,4,0.4699993133544993,-0.46000003814696555,-3.52500057220459,-5.220000267028809,0.25,2,0.0019671956046685146,1.3225844823590331,31.84000015258789,1.0289861482368097,30.790000915527344,1.6747005117669547,30.170000076293945,0.0019671956046685146
3912,2015-04-23,30.170000076293945,30.71999931335449,29.8799991607666,30.70000076293945,219747.0,-0.010819669629706707,1.9473803970647037,0.5096155962293184,54.96987882590039,72.74341457021265,0.8149552129917979,-0.26260665652969806,-2.464912725525707,-5.93259261957477,34.757324340958476,0.8400001525878871,1.1989636063179567,0.007500076293943891,-2.0686388996070733,2.083639052194961,-1.0305694116565647,1.0455695642444525,1.8799991607666087,13.364097019877693,-63.22684719055552,1.0380694879505084,4,0.7949991226196325,-0.13000011444091086,-3.0799999237060547,-4.774999618530273,0.36000061035156605,3,0.010938015342113028,1.5192311924586437,30.5,1.3225844823590331,31.84000015258789,1.0289861482368097,30.790000915527344,0.010938015342113028
3913,2015-04-24,30.29999923706055,30.420000076293945,29.84000015258789,30.07999992370605,216372.0,0.004308888314148662,1.521733361528861,-0.41509250628886035,52.9133781164883,69.89251799586515,0.6690964307715745,-0.29096061209774504,-2.4517620785946193,-5.968620384595333,33.14013981582405,0.5799999237060547,1.2025653137321015,0.06349925994873473,-1.9143387948877368,2.04133731478521,-0.9254197674695028,1.0524182873669723,1.7065999984741218,20.814446834145272,-51.211125036337165,0.9889190274182375,4,0.6450004577636719,-0.259999275207516,-3.189999103546146,-4.9049987792968786,0.20000076293944957,4,0.0026402615749310243,1.9473803970647037,30.170000076293945,1.5192311924586437,30.5,1.3225844823590331,31.84000015258789,0.0026402615749310243
3914,2015-04-27,30.239999771118164,30.420000076293945,29.739999771118164,30.0,219108.0,-0.0019801804439981696,1.2666662428116844,1.0909114553982118,50.64724874147364,66.23655371926478,0.6553551675258511,-0.08239349545627306,-2.2382990847825575,-5.8103719638077855,32.99151573334167,0.6800003051757812,1.1517975601188581,-0.09350023269653462,-1.849275847286009,1.662275381892936,-0.9713880399912718,0.7843875745982025,1.6799355010986368,21.64502664921697,-45.43422630199257,0.8778878072947355,4,0.654999732971195,-0.1999998092651296,-2.97499942779541,-4.844999313354492,-0.15999984741211293,0,0.010251305168277991,1.521733361528861,30.29999923706055,1.9473803970647037,30.170000076293945,1.5192311924586437,30.5,0.010251305168277991
3915,2015-04-28,29.420000076293945,30.29999923706055,29.170000076293945,30.170000076293945,280422.0,-0.027116392229850184,1.2376258191226095,-3.125002980235081,44.07514514596183,62.20023328269353,1.2860927471455597,0.8588219834286654,-1.322136157560898,-4.896692474820583,32.400522260290884,1.1299991607666051,1.0442917421412616,-0.9624999046325691,-2.5415852469620575,0.6165854376969193,-1.7520425757973115,-0.17295723346782665,2.3691390658569382,10.548519471447323,-50.54976293439702,0.7895426711647439,4,1.1899995803833043,0.6199998855590891,-2.0325002670288086,-4.015000343322754,0.03999900817871094,1,0.04010877981358685,1.2666662428116844,30.239999771118164,1.521733361528861,30.29999923706055,1.9473803970647037,30.170000076293945,0.04010877981358685
3916,2015-04-29,28.59000015258789,29.6200008392334,28.45000076293945,29.32999992370605,285968.0,-0.02821209794539914,-1.2941210569718276,0.9866663614908807,35.967302735538794,57.77111098895641,1.8847517650351087,1.7493724928282717,-0.4000888045533948,-3.976888110244353,31.633989093940905,1.1700000762939489,0.8727164557710232,-1.773999881744384,-3.430049514607987,-0.11795024888078132,-2.6020246981761836,-0.9459750653125845,2.989607864294438,6.16737793171031,-48.49295938920195,0.8280248164318006,4,1.6599998474121094,1.4499998092651438,-1.1125006675720215,-3.1000003814697266,0.129999160766598,2,0.07275270768117781,1.2376258191226095,29.420000076293945,1.2666662428116844,30.239999771118164,1.521733361528861,30.29999923706055,0.07275270768117781
3917,2015-04-30,28.56999969482422,28.729999542236328,28.0,28.5,335056.0,-0.0006995613031454129,2.743593254822176,-0.09459421145285929,34.07820291478117,53.70866685549245,1.702883770211674,1.833446287768684,-0.2789607988668763,-3.868044196981053,30.68900962058636,0.7299995422363281,0.6271335324601139,-1.7750002861022942,-3.5063642190193534,-0.043636353185235066,-2.640682252560822,-0.9093183196437664,2.696647596663823,23.553705655130884,-24.323400040153587,0.8656819664585288,4,1.4549999237060582,1.4549999237060582,-0.7100000381469727,-3.0399999618530273,0.09000015258789062,3,0.07630382668749958,-1.2941210569718276,28.59000015258789,1.2376258191226095,29.420000076293945,1.2666662428116844,30.239999771118164,0.07630382668749958
3918,2015-05-04,29.13999938964844,29.29999923706055,28.21999931335449,28.5,281852.0,0.019950987081301275,1.2500019868233854,9.142888283378797,36.473750590110214,49.599848653772035,1.085573140441948,1.301009209752813,-0.7523420112769124,-4.3453033098634215,30.09389856202056,1.0799999237060618,0.396761962817088,-1.1865005493164027,-2.962756628649249,0.589755530016447,-2.0746285889828258,-0.29837250964997963,1.734650226861035,47.107411310261924,5.123580050439784,0.8881280396664246,5,0.8850002288818359,0.8850002288818359,-1.102499961853031,-3.519999504089359,-0.3599987030029297,0,0.04770080048425962,2.743593254822176,28.56999969482422,-1.2941210569718276,28.59000015258789,1.2376258191226095,29.420000076293945,0.04770080048425962
3919,2015-05-05,28.63999938964844,29.25,28.61000061035156,29.13999938964844,353179.0,-0.017158545314781892,-1.2857220708446413,-0.7812507450587659,31.22528958911586,44.6256804941328,1.395248207548061,1.791248603455422,-0.16889047388611544,-3.7567640739003174,29.015263769457867,0.639999389648441,0.17551522826796173,-1.6220005035400362,-3.5463882479867586,0.3023872409066861,-2.5841943757633956,-0.6598066313166768,1.8896922728798984,27.82606964976103,-7.8773978339895265,0.9621938722233608,5,1.1300010681152308,1.385000228881836,-0.5225000381469762,-2.9799995422363317,0.350000381469723,1,0.06494415677340526,1.2500019868233854,29.13999938964844,2.743593254822176,28.56999969482422,-1.2941210569718276,28.59000015258789,0.06494415677340526
3920,2015-05-06,28.84000015258789,29.020000457763672,28.26000022888184,28.57999992370605,391215.0,0.006983267011232419,1.451610323049035,-0.520000457763679,33.68283063567216,41.559225255004705,0.8101400747577188,1.5676611215392597,-0.2913888829858351,-3.8677604593496824,27.792336414416276,0.7600002288818324,0.026651951412087982,-1.3559997558593757,-3.382928113866953,0.6709286021481979,-2.3694639348631625,-0.3425355768555889,1.3861285104370467,51.85183440925793,19.5585261554965,1.0134641790037873,5,0.5199995040893555,1.1849994659423864,-0.6800003051757812,-3.075000762939453,-0.049999237060546875,2,0.04299583094859627,-1.2857220708446413,28.63999938964844,1.2500019868233854,29.13999938964844,2.743593254822176,28.56999969482422,0.04299583094859627
3921,2015-05-07,28.8799991607666,28.979999542236328,28.1299991607666,28.770000457763672,399792.0,0.0013869281541984968,4.483882876286693,0.42307156219050884,35.558573936932234,39.40241360067491,0.576838442810466,1.4973184680419394,-0.263428424493128,-3.821131669492999,26.675753598058083,0.8500003814697266,-0.2110941114251652,-1.2480007171630874,-3.3582526401297272,0.8622512058035525,-2.3031266786464073,-0.19287475567976742,1.0789940626953438,67.69228286290246,34.52214851210787,1.0551259614833195,5,0.3300008773803711,1.1450004577636754,-0.6924996376037598,-3.0249996185302734,-0.7199993133544922,3,0.02008310043491912,1.451610323049035,28.84000015258789,-1.2857220708446413,28.63999938964844,1.2500019868233854,29.13999938964844,0.02008310043491912
3922,2015-05-08,29.270000457763672,29.440000534057614,28.76000022888184,28.8799991607666,203505.0,0.013504200426947666,-1.158734003227361,3.5455081410067453,43.47826327328134,38.354067506985245,0.051122619088463495,1.0525973837471554,-0.5853400643254503,-4.120719197310962,24.858274972943452,0.6800003051757741,-0.5750361068982208,-0.7889994621276841,-2.9175514527125515,1.3395525284571832,-1.8532754574201178,0.27527653316474954,0.45391357888284034,87.02290854345716,49.35595999409654,1.0642759952924343,5,-0.06000041961669922,0.7549991607666051,-1.0500006675720215,-3.2950010299682617,-0.9500007629394531,4,-0.018790609354544796,4.483882876286693,28.8799991607666,1.451610323049035,28.84000015258789,-1.2857220708446413,28.63999938964844,-0.018790609354544796
3923,2015-05-11,29.56999969482422,29.649999618530273,29.03000068664551,29.270000457763672,245051.0,0.010249375892338763,1.6956528950292582,0.7692262548111487,40.729471212071154,37.25209222594053,-0.4060134086898728,0.6870102724529588,-0.8059122183193494,-4.3204570567150355,22.780371408196405,0.6199989318847621,-0.7716037431343388,-0.4250001907348633,-2.530256964220868,1.6802565827511415,-1.4776285774778657,0.6276281960081391,-1.5699996948242188,94.73684870965394,55.770448697784346,1.0526283867430017,5,-0.4200000762939453,0.45499992370605824,-1.3499999046325684,-3.435000419616699,-1.6999988555908203,0,-0.030774428704894108,-1.158734003227361,29.270000457763672,4.483882876286693,28.8799991607666,1.451610323049035,28.84000015258789,-0.030774428704894108
3924,2015-05-12,29.20000076293945,29.35000038146973,28.809999465942386,29.35000038146973,274001.0,-0.012512645779618747,6.200030517655394,-0.5000000000000236,27.627115137306532,35.42453333608994,-0.22244489279461988,0.9522522068230153,-0.3514108537165477,-3.857717253002356,20.360689644809522,0.7600002288818324,-0.9104205307057889,-0.69749917984009,-2.757666691472334,1.362668331792154,-1.727582935656212,0.33258457597603197,-1.167000770568844,70.39482104808752,36.35257695118908,1.0300837558161215,5,-0.37500095367431285,0.8249988555908274,-0.9250006675720179,-2.8450012207031214,-1.2900009155273402,1,-0.014383563880827066,1.6956528950292582,29.56999969482422,-1.158734003227361,29.270000457763672,4.483882876286693,28.8799991607666,-0.014383563880827066
3925,2015-05-13,29.690000534057614,29.739999771118164,29.10000038146973,29.20000076293945,291958.0,0.016780813640939085,1.1694959088866166,-3.2666734483677864,41.980199066871656,36.09263292846026,-0.7488689608688688,0.3378062565788085,-0.7530182858552337,-4.254059395522869,17.42324178713925,0.639999389648434,-1.0407691109864388,-0.11749944686890146,-2.037224140651805,1.802225246914002,-1.0773617937603532,0.8423629000225503,-1.6246605491638135,96.89445850274352,59.5523214079401,0.9598623468914514,5,-0.8200006484985316,0.33499908447266336,-1.1950001716613734,-3.1150007247924734,-0.8000011444091726,2,-0.023576987212798217,6.200030517655394,29.20000076293945,1.6956528950292582,29.56999969482422,-1.158734003227361,29.270000457763672,-0.023576987212798217
3926,2015-05-15,30.229999542236328,30.28000068664551,29.70000076293945,29.71999931335449,858795.0,0.01818790833497208,-1.1091008714891597,1.0408172798081823,50.57033751753692,37.92509232876645,-1.153022090165745,-0.304435993210344,-1.1942710162134098,-4.686569936459922,14.43679678702026,0.5900001525878977,-1.146117098424682,0.4774995803833022,-1.3175449747711632,2.2725441355377676,-0.42002269719393226,1.3750218579605367,-2.0976731658935535,96.71045201639292,54.00810287759389,0.8975222775772328,5,-1.0249996185302734,-0.20499992370605113,-1.6199994087219238,-3.489999771118164,-1.0200004577636719,4,-0.04763475516091453,1.1694959088866166,29.690000534057614,6.200030517655394,29.20000076293945,1.6956528950292582,29.56999969482422,-0.04763475516091453
3927,2015-05-18,30.31999969482422,30.68000030517578,30.06999969482422,30.10000038146973,286545.0,0.0029771800843776397,-3.3571365317674946,0.4313710090617619,50.191575361135776,39.449295081102626,-1.0825175462139924,-0.47220216733281006,-1.1811536006482406,-4.658206086119524,12.84374573097804,0.6100006103515625,-1.136382077950607,0.6014997482299798,-1.1182345101394446,2.321234006599404,-0.2583673809547342,1.4613668774146937,-2.0588128598632807,80.74863910226135,33.820335536407555,0.8598671291847125,5,-0.9149999618530273,-0.29500007629394176,-1.6849989891052246,-3.464999198913574,-2.190000534057617,0,-0.07124010122535829,-1.1091008714891597,30.229999542236328,1.1694959088866166,29.690000534057614,6.200030517655394,29.20000076293945,-0.07124010122535829
3928,2015-05-19,31.0,31.0,30.31999969482422,30.31999969482422,315974.0,0.022427450924145553,1.0,3.090920125191869,56.50685322980519,42.25835770784588,-1.643792724394583,-1.1455665105423165,-1.7438177111512303,-5.228737642505802,12.405559865194999,0.6800003051757812,-0.9632661138032468,1.2400000572204597,-0.563622212913625,3.0436223273545444,0.33818892215341734,2.141811192287502,-2.5453080874218728,100.0,47.81330778533868,0.9018111350670431,5,-1.4350004196166992,-0.975000381469723,-2.1349997520446777,-3.8500003814697266,-2.770000457763672,1,-0.08645162274760587,-3.3571365317674946,30.31999969482422,-1.1091008714891597,30.229999542236328,1.1694959088866166,29.690000534057614,-0.08645162274760587
3929,2015-05-20,30.979999542236328,31.28000068664551,30.3799991607666,30.5,263353.0,-0.0006451760568926268,-1.5000000000000098,0.705881362968282,65.47618822355793,45.79095299538874,-1.404672840466894,-1.170620311387644,-1.5988137985827464,-5.098273389280312,12.036836642029899,0.9000015258789098,-0.7592146127490551,1.2104996681213365,-0.6177980842151172,3.03879742045779,0.29635079195310965,2.1246485442895633,-2.270776820916012,86.23848154071734,27.59576843822626,0.914148876168226,5,-1.2749996185302734,-0.9549999237060511,-1.9899992942810059,-3.779999732971188,-2.4399986267089844,2,-0.10038730629298231,1.0,31.0,-3.3571365317674946,30.31999969482422,-1.1091008714891597,30.229999542236328,-0.10038730629298231
3930,2015-05-21,30.78000068664551,30.96999931335449,30.60000038146973,30.76000022888184,113321.0,-0.006455741076372479,-1.1764633284340256,0.041667660078360313,74.82994962607734,50.15443918307153,-1.0063763332452922,-1.111070864789962,-1.3090199174227166,-4.800945328626899,10.461841217067057,0.379999160766598,-0.6049038347894218,1.0635007858276389,-0.562320835369448,2.6893224070247257,0.25058997522909365,1.876411596426184,-1.7622846094861728,68.35442885166756,2.9469575280337637,0.8129108105985442,5,-0.7600002288818359,-0.7550010681152344,-1.5850005149841344,-3.4050006866455114,-2.909999847412113,3,-0.09324239035766513,-1.5000000000000098,30.979999542236328,1.0,31.0,-3.3571365317674946,30.31999969482422,-0.09324239035766513
3931,2015-05-22,30.559999465942386,30.84000015258789,30.420000076293945,30.63999938964844,164895.0,-0.007147537875090926,-1.3333421636828455,-3.999904634751097,71.58351768973264,53.2772452293439,-0.5844689575698396,-0.9342433012746376,-0.9947706631925861,-4.4834270989435225,9.819052318610542,0.4200000762939453,-0.3510422287113002,0.8404995918273954,-0.7916184926468759,2.4726176763016667,0.024440549590259764,1.656558634064531,-1.2708092356447054,40.495815658846716,-28.958101978046493,0.8160590422371355,5,-0.5149993896484375,-0.5349998474121094,-0.9999990463256871,-2.9399995803833043,-2.8400001525878977,4,-0.054646600310156335,-1.1764633284340256,30.78000068664551,-1.5000000000000098,30.979999542236328,1.0,31.0,-0.054646600310156335
3932,2015-05-25,30.5,30.53000068664551,30.15999984741211,30.479999542236328,56229.0,-0.0019633333439437184,8.24980926950146,-0.2500059604701619,66.5853794694777,56.15012392461129,-0.370620326115386,-0.8940941261343944,-0.8628108401198631,-4.3259081761652425,9.479172643185127,0.399999618530277,-0.11743777454215376,0.7640001296997063,-0.8937650028481201,2.4217652622475327,-0.06488243657420867,1.5928826959736213,-0.9719125149405805,30.357133733989684,-40.19165150109092,0.8288825662739132,5,-0.45499992370605113,-0.475000381469723,-0.7574996948242188,-2.810000419616699,-2.2800006866455114,0,-0.042295111984503087,-1.3333421636828455,30.559999465942386,-1.1764633284340256,30.78000068664551,-1.5000000000000098,30.979999542236328,-0.042295111984503087
3933,2015-05-26,30.3799991607666,30.6299991607666,30.10000038146973,30.1200008392334,188156.0,-0.00393445374535728,-2.533334181046053,12.999618539004388,73.38709801466499,61.23456646654002,-0.13816778030729182,-0.8092850590749485,-0.702353545233656,-4.111768079232398,9.214962328350051,0.5299987792968714,0.10493952883896185,0.6399992942810044,-1.0238706187647182,2.303869207326727,-0.19193566224185687,1.4719342508038658,-0.6416820915168522,23.728703973102856,-50.06688890345261,0.8319349565228616,5,-0.18999862670898082,-0.3549995422363246,-0.38249921798706055,-2.689999580383301,-2.579999923706051,1,-0.07406188486356835,8.24980926950146,30.5,-1.3333421636828455,30.559999465942386,-1.1764633284340256,30.78000068664551,-0.07406188486356835
3934,2015-05-27,30.54999923706055,30.60000038146973,30.239999771118164,30.28000068664551,240335.0,0.005595789367680126,-1.0571441027569117,1.0384626670774828,73.17072792514504,64.70018078412595,-0.10787644203897884,-1.006472325866138,-0.8368247193446372,-4.189197427549349,9.076329321200655,0.36000061035156605,0.24162434687346135,0.7944993972778356,-0.8945672249515262,2.4835660195071974,-0.0500339138368453,1.6390327083925165,-0.6266801337233083,51.72406989235567,-23.820846134537305,0.844533311114681,5,-0.05999851226806996,-0.5249996185302734,-0.26749944686890004,-2.8599996566772496,-2.6999988555908203,2,-0.07594107210352408,-2.533334181046053,30.3799991607666,8.24980926950146,30.5,-1.3333421636828455,30.559999465942386,-0.07594107210352408
3935,2015-05-28,30.60000038146973,30.65999984741211,30.28000068664551,30.28000068664551,243532.0,0.0016366987122056198,-1.3749970197648969,1.1851904179941648,73.24325494647567,67.2193938317858,-0.017007813389309234,-1.0156089243711968,-0.8544967656728062,-4.142363526667673,9.715848781424127,0.379999160766598,0.3887189844202581,0.7855005264282262,-0.93634027528811,2.5073413281445625,-0.07541987442994014,1.6464209272863926,-0.513879488135494,67.56758846620802,-8.600065254451735,0.860920400858168,5,0.07499980926513317,-0.5750007629394531,-0.20750045776367543,-2.9100008010864293,-3.0599994659423864,3,-0.06732024314580887,-1.0571441027569117,30.54999923706055,-2.533334181046053,30.3799991607666,8.24980926950146,30.5,-0.06732024314580887
3936,2015-05-29,30.670000076293945,31.28000068664551,30.489999771118164,30.649999618530273,334407.0,0.002287571697763946,-3.647062123439081,0.06250149011754047,70.71005867073563,69.49922531063024,-0.02014860131004781,-0.9716051353707158,-0.8964901780245711,-4.117491129498504,10.452787160386617,0.7900009155273473,0.6688209541576597,0.7515002250671401,-0.9091056199110632,2.4121060700453434,-0.07880269742196333,1.5818031475562435,-0.44061360776235503,48.3050463905858,-25.395237068674106,0.8303029224891019,5,0.020000457763675428,-0.8999996185302734,-0.16500043869017844,-2.8700008392333913,-3.690000534057617,4,-0.09129439941621575,-1.3749970197648969,30.60000038146973,-1.0571441027569117,30.54999923706055,-2.533334181046053,30.3799991607666,-0.09129439941621575
3937,2015-06-01,30.75,31.190000534057614,30.59000015258789,30.65999984741211,181061.0,0.0026084096350520447,-4.21740500555617,4.499904634751097,68.67089180624713,70.85078515245712,-0.03658588405572161,-0.9274624523609063,-0.9395620771843411,-4.094644076801984,10.761513549832621,0.600000381469723,0.8171384335046987,0.722500133514405,-0.8492220649102187,2.2942223319390287,-0.06336096569790683,1.5083612327267168,-0.46999931335448863,55.08469918856854,-15.295532167189641,0.7858610992123115,6,-0.05999946594237926,-1.109999656677246,-0.24500036239623313,-2.950000762939446,-3.670000076293949,0,-0.09853660769578898,-3.647062123439081,30.670000076293945,-1.3749970197648969,30.60000038146973,-1.0571441027569117,30.54999923706055,-0.09853660769578898
3938,2015-06-02,30.53000068664551,30.790000915527344,30.209999084472656,30.59000015258789,206392.0,-0.007154449214780145,1.5217416543311233,-0.6666596024244085,72.09302030850898,71.58598871745168,0.12262855295354669,-0.630304415964698,-0.6857193210144921,-3.7683605126052377,11.539251684041485,0.5800018310546875,0.8744303252169487,0.43300075531006144,-1.0958254525294784,1.9618269631496013,-0.33141234860971025,1.1974138592298331,0.75,29.90664701090419,-38.7998930625961,0.7644131039197704,6,0.15999984741210938,-0.8900003433227575,-0.02750110626220348,-2.7300014495849574,-2.7900009155273473,1,-0.0756633252976463,-4.21740500555617,30.75,-3.647062123439081,30.670000076293945,-1.3749970197648969,30.60000038146973,-0.0756633252976463
3939,2015-06-03,30.5,30.82999992370605,30.43000030517578,30.43000030517578,183833.0,-0.000982662494948272,-10.428610354223332,-1.1666719649045418,65.88233534165838,70.59180935251624,0.0864746880622107,-0.47833700168849447,-0.6189469924484001,-3.6367595170841938,12.37630190889281,0.3999996185302699,0.9312801871377658,0.3100000381469741,-1.0641062810968585,1.6841063573908066,-0.37705312147494396,0.9970531977688921,0.7586006546020556,27.10284871895875,-36.4667941923482,0.6870531596219163,6,0.19000053405762074,-0.8599996566772461,-0.007500171661369848,-2.685000419616699,-2.0699996948242188,2,-0.08852461517834265,1.5217416543311233,30.53000068664551,-4.21740500555617,30.75,-3.647062123439081,30.670000076293945,-0.08852461517834265
3940,2015-06-04,30.07999992370605,30.45000076293945,29.84000015258789,30.45000076293945,220020.0,-0.01377049430471966,2.2972931175800246,-5.28574931880109,46.91359090627227,67.85070637657618,0.44336166817135236,0.041449013285717484,-0.17048846290408548,-3.118166666429822,12.532832618602285,0.6599998474121094,0.880528193353598,-0.17200002670288583,-1.393002150977118,1.0490020975713463,-0.7825010888400001,0.43850103543422847,1.157628699493415,16.666644590880207,-40.94656526629751,0.6105010621371155,6,0.4800004959106481,-0.43999958038329723,0.3874998092651474,-2.1249999999999964,-1.2800006866455007,3,-0.07413562326770018,-10.428610354223332,30.5,1.5217416543311233,30.53000068664551,-4.21740500555617,30.75,-0.07413562326770018
3941,2015-06-05,29.459999084472656,29.989999771118164,29.3700008392334,29.899999618530273,153306.0,-0.020611730079984847,-1.0000061527670532,1.1891879352740131,35.47297689146295,64.39377275679678,0.9956181754790272,0.7453440983041197,0.47618879318322627,-2.403135414547876,12.466122804796695,0.7099990844726527,0.7587706070861095,-0.8210008621215827,-1.9269254431448921,0.28492371890172663,-1.3739631526332374,-0.26803857160992806,1.721724399902346,4.944959358795403,-47.68699290752062,0.5529622905116539,6,0.8650016784667969,0.18000125885009766,0.8650007247924876,-1.5049991607666016,-0.75,4,-0.06517305596106682,2.2972931175800246,30.07999992370605,-10.428610354223332,30.5,1.5217416543311233,30.53000068664551,-0.06517305596106682
3942,2015-06-08,28.71999931335449,29.440000534057614,28.489999771118164,29.31999969482422,288892.0,-0.02511879817091356,1.2619010315552,1.3636355754767362,12.251673823428888,57.60094784665943,1.6277468007810931,1.519955371597277,1.235138515678642,-1.5783094046550445,13.356038777443768,0.9699993133544922,0.5833244024475874,-1.5335005760192892,-2.7654486736483825,-0.30155247839019594,-2.149474624833836,-0.9175265272047426,2.3530208123120175,9.82903962557268,-35.29054157930088,0.6159740488145461,6,1.1650009155273473,0.9200010299682653,1.4250006675720286,-0.6649999618530167,0.23000144958496094,0,-0.06058495169632816,-1.0000061527670532,29.459999084472656,2.2972931175800246,30.07999992370605,-10.428610354223332,30.5,-0.06058495169632816
3943,2015-06-09,28.65999984741211,28.70000076293945,28.13999938964844,28.70000076293945,317289.0,-0.0020891179448768726,26.9994278085112,0.06666815015909824,12.091525267371509,50.81436977357348,1.5847609609862907,1.5897939539690924,1.3166828587266366,-1.432173045466584,14.629552916982977,0.5799999237060476,0.42261871385793626,-1.5480000495910637,-2.9427059366484762,-0.15329416253365125,-2.24535299311977,-0.8506471060623575,2.206378649890528,19.33086819798125,-19.737002387898816,0.6973529435287055,6,1.0500001907348668,1.0450000762939453,1.3649997711181676,-0.17000007629394176,0.48999977111816406,1,-0.05512909742212457,1.2619010315552,28.71999931335449,-1.0000061527670532,29.459999084472656,2.2972931175800246,30.07999992370605,-0.05512909742212457
3944,2015-06-10,28.78000068664551,28.78000068664551,28.40999984741211,28.489999771118164,324636.0,0.004187049541950261,1.5517218699849664,-7.249856952127378,16.44299082169519,44.50322931526454,1.3268102966352764,1.5143562690304755,1.2368292592578563,-1.467019455034258,15.711143800488717,0.370000839233402,0.29712442581022813,-1.4069992065429666,-2.876264752849007,0.06226633976307383,-2.141631979695987,-0.6723664333899464,1.8137398998917078,27.705667381715642,-7.341320902281211,0.7346327731530199,6,0.9299993515014648,0.9249992370605433,1.2449989318847656,-0.29000091552734375,0.3699989318847621,2,-0.03613623664748311,26.9994278085112,28.65999984741211,1.2619010315552,28.71999931335449,-1.0000061527670532,29.459999084472656,-0.03613623664748311
3945,2015-06-11,28.989999771118164,29.1299991607666,28.79999923706055,28.8700008392334,206066.0,0.007296701857623544,-1.5384400950732542,0.4137881139670045,23.56903957008248,39.265338304080856,0.9660008869498036,1.3167357281846925,1.0657320206066672,-1.5996781164291285,16.66715798968076,0.3499984741210902,0.15188122002253834,-1.1620000839233384,-2.7122341438248228,0.3882339759781459,-1.9371171138740806,-0.38688305397259626,1.3583666957301759,45.9459570918815,11.109511872173528,0.7751170299507429,6,0.6750001907348633,0.7150001525878906,0.9075002670288086,-0.3400001525878871,1.4699993133544922,3,-0.019316987594470203,1.5517218699849664,28.78000068664551,26.9994278085112,28.65999984741211,1.2619010315552,28.71999931335449,-0.019316987594470203
3946,2015-06-12,28.790000915527344,29.1299991607666,28.60000038146973,28.79999923706055,278849.0,-0.006898891244217054,-1.7179467115302163,-0.08332008773884768,22.508058699715917,34.13613462557739,0.9736688052830722,1.4791593685859965,1.286347117392296,-1.328784149213032,17.144178763536406,0.5299987792968714,-0.02093797139075093,-1.289999008178711,-2.954526704747554,0.3745286883901322,-2.1222628564631343,-0.4577351598942876,1.3375288436010067,50.000073359498224,13.994037301448252,0.8322638482844218,6,0.6949987411499023,0.9149990081787109,0.902498722076416,0.07999897003173828,0.5899982452392578,4,0.00034728451598664556,-1.5384400950732542,28.989999771118164,1.5517218699849664,28.78000068664551,26.9994278085112,28.65999984741211,0.00034728451598664556
3947,2015-06-15,28.15999984741211,28.459999084472656,28.13999938964844,28.399999618530273,366206.0,-0.021882634528693434,-1.2857065006369492,24.004006104531722,19.33703316730974,28.274358276555258,1.3383880376159567,2.0438297740194997,1.9303911465819823,-0.6313106791995331,17.40692971698997,0.6500015258789027,-0.2287666657855496,-1.8120000839233406,-3.67894916201298,0.05494899416629906,-2.7454746229681604,-0.8785255448785207,1.7687768747682497,2.02024872602533,-34.0707166276644,0.9334745390448206,6,1.3249998092651367,1.5500001907348668,1.4574999809265137,0.7649993896484446,0.8400001525878906,0,0.019531223012811516,-1.7179467115302163,28.790000915527344,-1.5384400950732542,28.989999771118164,1.5517218699849664,28.78000068664551,0.019531223012811516
3948,2015-06-16,28.31999969482422,28.3700008392334,27.56999969482422,28.0,524772.0,0.005681812794001706,2.809511266927639,-1.3333333333333333,19.113584969461215,23.07783045742224,0.9296999199849907,1.7631543029381191,1.7685297892882517,-0.7207856944344115,17.563016568605555,0.8000011444091797,-0.4361110523511904,-1.5180002212524428,-3.457578045328482,0.42157760282359646,-2.4877891332904625,-0.5482113092144232,1.429899294102949,48.07693953580498,13.386640771919247,0.9697889120380199,6,0.6900005340576172,1.1050004959106445,1.2975001335144043,0.6700000762939489,0.5599994659423828,1,0.022245800667518134,-1.2857065006369492,28.15999984741211,-1.7179467115302163,28.790000915527344,-1.5384400950732542,28.989999771118164,0.022245800667518134
3949,2015-06-17,27.8700008392334,28.54999923706055,27.84000015258789,28.29999923706055,265471.0,-0.015889790269773996,-1.8979568004795766,-1.34374627470616,15.96009121030589,19.638552713425977,1.081088615557242,2.0745782692283044,2.19785979935709,-0.2016837510629088,17.35910730213022,0.7099990844726598,-0.6668755096625105,-1.8124991416931167,-3.8621241532500683,0.237125869863835,-2.8373116474715943,-0.787686635914639,1.6183102344014166,19.230849173909906,-10.833873561684637,1.0248125057784765,6,0.909998893737793,1.5549993515014648,1.717498779296875,1.1199989318847692,3.139999389648441,2,0.04592747544861875,2.809511266927639,28.31999969482422,-1.2857065006369492,28.15999984741211,-1.7179467115302163,28.790000915527344,0.04592747544861875
3950,2015-06-18,27.90999984741211,28.21999931335449,27.40999984741211,27.920000076293945,598520.0,0.0014351993891008608,1.6557416006128736,0.023256432889909896,15.326609685790487,17.400067468351256,0.7832739191109965,1.9062774308926862,2.1298158837103216,-0.18074680088321315,17.286446419576546,0.8099994659423793,-0.9114880517986492,-1.629000091552733,-3.7555231470488906,0.49752296394342466,-2.6922616193008118,-0.5657385638046541,1.3481138607654337,29.069779046879763,1.258123392362819,1.0632615277480781,6,0.5150003433227539,1.4350004196166992,1.5149998664855957,1.0799999237060582,3.3299999237060547,3,0.04442851228582656,-1.8979568004795766,27.8700008392334,2.809511266927639,28.31999969482422,-1.2857065006369492,28.15999984741211,0.04442851228582656
3951,2015-06-22,28.88999938964844,28.96999931335449,28.309999465942386,28.3799991607666,296391.0,0.03511284656374514,-1.0307699530791965,-50.99885561701352,30.94260597125536,19.476837706998644,-0.3197032116156606,0.8377000974898472,1.1300018578409237,-1.1017959955368717,17.092788562609705,1.0599994659423793,-1.1186586553523412,-0.5655005455017061,-2.6540302785450045,1.5230291875415922,-1.6097654120233535,0.47876432101994126,0.10937837802194039,94.87179800682044,67.59730361371032,1.0442648665216485,6,-0.6199998855590856,0.45500087738036754,0.5575003623962367,0.10000038146972656,2.8900012969970703,0,0.05434405427459987,1.6557416006128736,27.90999984741211,-1.8979568004795766,27.8700008392334,2.809511266927639,28.31999969482422,0.05434405427459987
3952,2015-06-23,29.209999084472656,29.270000457763672,28.90999984741211,28.90999984741211,157108.0,0.011076486728444745,-1.4000101725519118,0.5882335341658305,36.7469655715748,22.21633107413234,-0.6290368527527264,0.43858819380424663,0.7802800293351169,-1.3538395560523924,17.142253823475524,0.3800010681152308,-1.2433098957899062,-0.18100080490112447,-2.2126129872091944,1.8506113774069455,-1.1968068960551577,0.8348052862529087,-1.7999992370605469,96.77412077409616,66.94786430472118,1.0158060911540343,6,-0.8699989318847656,0.13500118255615234,0.4050006866455078,-0.21999931335448863,3.470001220703125,1,0.005819927477653142,-1.0307699530791965,28.88999938964844,1.6557416006128736,27.90999984741211,-1.8979568004795766,27.8700008392334,0.005819927477653142
3953,2015-06-24,28.1299991607666,29.29999923706055,28.01000022888184,29.03000068664551,410273.0,-0.03697363771162032,-1.2631573663851514,-3.0000127156899015,30.3482415533354,23.761358933203475,0.4111087040207728,1.4138708332681844,1.8109477110617078,-0.21354948719850952,17.389420973123375,1.289999008178711,-1.3149679826756113,-1.1485007286071784,-3.1986230130431537,0.9016215558287968,-2.1735618708251643,-0.12343958638919261,-0.6827993011474618,38.09521406715477,7.597113365347866,1.0250611422179867,6,0.22500038146972656,1.215001106262207,1.5850005149841309,0.860000610351566,3.8799991607665945,2,0.030927865808357602,-1.4000101725519118,29.209999084472656,-1.0307699530791965,28.88999938964844,1.6557416006128736,27.90999984741211,0.030927865808357602
3954,2015-06-25,28.229999542236328,28.3700008392334,28.0,28.28000068664551,395880.0,0.0035549372361589615,2.217378324363323,0.05555673292926241,33.800338913639166,24.898169971376443,0.251314464054861,1.1922789482474627,1.6520886250853621,-0.25015007747250806,17.653125565292594,0.37000083923339844,-1.245365076426726,-0.9325003623962402,-2.941835367238447,1.0768346424459665,-1.9371678648173436,0.07216714002486313,-0.7086877075195304,43.38624125041368,10.678432181173164,1.0046675024211034,6,0.125,1.1150007247924805,1.565000057220459,0.7600002288818395,4.090000152587891,3,0.023025137409505625,-1.2631573663851514,28.1299991607666,-1.4000101725519118,29.209999084472656,-1.0307699530791965,28.88999938964844,0.023025137409505625
3955,2015-06-26,28.540000915527344,28.59000015258789,28.11000061035156,28.190000534057614,177585.0,0.01098127447105357,1.1333367241839865,-6.999847415601328,41.4814948250784,27.006329540861163,-0.1444193001358265,0.7589461661612447,1.274656353254052,-0.4979778368550569,17.74787966490205,0.4799995422363317,-1.1596217460392353,-0.5194990158081048,-2.4271951462255537,1.3881971146093441,-1.4733470810168292,0.4343490494006197,-0.9475415847167952,41.53855634164437,5.099213843999173,0.9538480652087242,6,-0.18500137329101562,0.8049993515014648,1.3249988555908203,0.44999885559082387,3.770000457763672,4,0.08654517288437358,2.217378324363323,28.229999542236328,-1.2631573663851514,28.1299991607666,-1.4000101725519118,29.209999084472656,0.08654517288437358
3956,2015-06-29,27.8700008392334,28.1299991607666,27.35000038146973,27.489999771118164,309873.0,-0.02347582532589998,-1.3636332109932812,1.0857161541353888,42.026277763026364,29.527356718163006,0.42617119364126665,1.2737264320306139,1.8732078549862123,0.23013268914302643,17.378841625260424,1.1900005340576136,-1.118464145758015,-1.0494991302490249,-2.8684574258485824,0.7694591653505327,-1.9589782780488036,-0.14001998244924607,1.429998397827152,26.666705791789607,-12.595916518900612,0.9094791477997792,6,0.45499897003174183,1.4449996948242223,2.1524991989135778,1.1449985504150426,4.639997482299798,0,0.12091850844657026,1.1333367241839865,28.540000915527344,2.217378324363323,28.229999542236328,-1.2631573663851514,28.1299991607666,0.12091850844657026
3957,2015-06-30,27.71999931335449,27.95000076293945,27.229999542236328,27.84000015258789,285756.0,-0.005382185911804838,3.2352756382567613,-0.3157907945590617,41.32840847946658,31.995670441496934,0.5668000527103665,1.2491325824278015,1.9591831721396815,0.44227349939760074,17.02565738740212,0.7200012207031214,-1.1272205244938291,-1.0480006217956586,-2.724144086302502,0.6281428427111848,-1.8860723540490802,-0.20992888954223687,1.540999946594244,23.671490017285713,-17.364162019016447,0.8380717322534222,6,0.5450000762939489,1.5350008010864293,2.3150005340576243,1.4650001525878977,4.570001602172855,1,0.14646469963421183,-1.3636332109932812,27.8700008392334,1.1333367241839865,28.540000915527344,2.217378324363323,28.229999542236328,0.14646469963421183
3958,2015-07-01,28.21999931335449,28.399999618530273,27.690000534057614,27.84000015258789,288136.0,0.018037518484321113,-1.0882375215628963,-3.1666375268217792,45.172401319359196,35.241482675836195,0.0571312079849875,0.5978519529977184,1.4264043974256104,0.012581566962030166,17.10311655327731,0.7099990844726598,-1.104668031869437,-0.43250055313110636,-1.9031805287407337,1.038179422478521,-1.16784054093592,0.30283943467370733,0.9597599578857476,72.79406814841384,28.830008550716748,0.7353399878048131,7,0.045000076293948865,1.0350008010864293,1.8150005340576243,1.1900005340576243,3.9600009918212926,2,0.15804397945930138,3.2352756382567613,27.71999931335449,-1.3636332109932812,27.8700008392334,1.1333367241839865,28.540000915527344,0.15804397945930138
3959,2015-07-02,27.79999923706055,28.290000915527344,27.65999984741211,28.209999084472656,284582.0,-0.014883064724072526,1.2105164532903234,-1.078949349743261,40.09982954460706,37.99406266014914,0.5209396872720617,0.8487175466767525,1.7880818959604277,0.4941356887439916,17.14533280133097,0.6300010681152344,-1.0131717270240017,-0.7175005912780712,-1.9506201636994938,0.5156189811433514,-1.3340603774887825,-0.10094080506735992,1.3017696450195295,41.91172345701201,-1.7272155700228211,0.6165597862107116,7,0.4650001525878871,1.4550008773803675,2.3075008392333984,1.6900005340576172,3.29000091552734,3,0.1514388201442911,-1.0882375215628963,28.21999931335449,3.2352756382567613,27.71999931335449,-1.3636332109932812,27.8700008392334,0.1514388201442911
3960,2015-07-03,27.85000038146973,27.95000076293945,27.54999923706055,27.8700008392334,200684.0,0.0017986023662375228,3.4444538634341657,0.04878162245647163,41.97952107342673,39.22038656039041,0.5157714606874961,0.6567566933447075,1.6452869136893575,0.5082009433737404,18.204869708772677,0.40000152587889914,-0.9292436532032653,-0.5559994697570758,-1.5797467139639245,0.4677477744497729,-1.0678730918604984,-0.04412584765365324,1.1768977270165983,52.99152126530596,9.73763854747687,0.5118736221034237,7,0.4149990081787074,1.4049997329711879,2.407499790191647,1.9699993133544922,3.9599990844726562,4,0.16050266614461695,1.2105164532903234,27.79999923706055,-1.0882375215628963,28.21999931335449,3.2352756382567613,27.71999931335449,0.16050266614461695
3961,2015-07-06,27.540000915527344,27.71999931335449,27.26000022888184,27.26000022888184,210077.0,-0.011131039917279373,-2.2856996886942516,-13.9997139042556,44.40434269471822,40.07120624073968,0.6863077428353179,0.859612281046644,1.9001759321628597,0.8879804701436527,19.682312583846358,0.5900001525878906,-0.7838006769048462,-0.7699990272521973,-1.7360542310374356,0.19605617653304108,-1.2530266291448164,-0.2869714253595781,1.4150212503089854,26.495842143272846,-21.066102208296563,0.48302760189261834,7,0.7249984741210938,1.7149991989135742,2.8099989891052246,2.4849987030029332,3.8799991607666016,0,0.17320262524298946,3.4444538634341657,27.85000038146973,1.2105164532903234,27.79999923706055,-1.0882375215628963,28.21999931335449,0.17320262524298946
3962,2015-07-07,26.979999542236328,27.709999084472656,26.979999542236328,27.61000061035156,198237.0,-0.020334108739091583,-1.3174549351805318,-2.2499982970143413,38.72054207211187,41.00146185393706,1.0020992922472196,1.351885318690222,2.408061846560944,1.5101044618368462,20.259914599578728,0.7299995422363281,-0.6472008817563051,-1.2430004119873033,-2.355836451455488,-0.1301643725191184,-1.7994184317213957,-0.6865823922532108,1.9060217186559996,0.0,-45.534757072096426,0.5564180197340932,7,0.8050003051757812,2.1050004959106445,3.2500009536743164,3.045000076293949,3.3600006103515625,1,0.20496660018988622,-2.2856996886942516,27.540000915527344,3.4444538634341657,27.85000038146973,1.2105164532903234,27.79999923706055,0.20496660018988622
3963,2015-07-08,27.07999992370605,27.32999992370605,26.84000015258789,27.0,184157.0,0.003706463423513995,-1.4500011920940146,-0.12698379059163545,42.933807201651945,42.01629166371626,0.8241627605848372,1.188374715146029,2.2518426088139663,1.4704051104161202,20.545451803271124,0.4899997711181605,-0.6385189821169952,-1.0640000343322775,-2.2668982376800706,0.13889816901551555,-1.665449136006174,-0.462550932658381,1.691660034066917,16.551699644049226,-30.97561868115896,0.6014491016738963,7,0.6350002288818395,1.7550001144409215,3.0850005149841344,2.944999694824226,3.6399993896484375,2,0.19239294706424337,-1.3174549351805318,26.979999542236328,-2.2856996886942516,27.540000915527344,3.4444538634341657,27.85000038146973,0.19239294706424337
3964,2015-07-09,27.739999771118164,27.78000068664551,27.07999992370605,27.1200008392334,160380.0,0.024372224862317715,1.0,7.749994039530182,48.63124038072001,42.81070783656533,0.09761184232730358,0.4705932616841011,1.5440683080329727,0.8791481351156918,20.714384917441027,0.7000007629394602,-0.680302060920944,-0.3520001411437974,-1.5287681096164327,0.8247678273288379,-0.9403841253801133,0.23638384309251848,0.8771274022399993,81.0810021307309,29.929307458017917,0.5883839842363177,7,-0.11999988555908203,1.0950002670288086,2.4250006675720215,2.284999847412113,3.739999771118164,3,0.1600576990155702,-1.4500011920940146,27.07999992370605,-1.3174549351805318,26.979999542236328,-2.2856996886942516,27.540000915527344,0.1600576990155702
3965,2015-07-10,28.43000030517578,28.43000030517578,28.020000457763672,28.29999923706055,195578.0,0.02487384786412372,5.307638134921799,0.20967950335016564,46.11487640264087,43.26499657430027,-0.6812767297136233,-0.27775265053131193,0.8397612668238672,0.23737259006587408,21.09822901621106,0.6900005340576172,-0.5627488976537549,0.3660003662109368,-0.7456488679614885,1.4776496003833621,-0.18982425087527588,0.9218249832971495,0.044956706520761,100.0,52.13228031029114,0.5558246170862124,7,-0.7950000762939453,0.21500015258789062,1.7350001335144043,1.5949993133544957,3.129999160766605,4,0.09356313115930037,1.0,27.739999771118164,-1.4500011920940146,27.07999992370605,-1.3174549351805318,26.979999542236328,0.09356313115930037
3966,2015-07-13,28.79999923706055,28.899999618530273,28.53000068664551,28.53000068664551,112378.0,0.013014383676155372,-1.740747543392388,2.0768948619384937,46.566168328326974,43.84696989084031,-1.011893640724221,-0.6819268725003056,0.48621775056954064,-0.0800038413540669,21.059844387212674,0.4699993133544922,-0.47204346325580815,0.7354993820190465,-0.37753266884851655,1.8485314328866096,0.17898335658526676,1.2920154074528263,-1.9599990844726598,95.14561129150701,51.25567054502268,0.5565160254337815,7,-0.9299993515014684,-0.3849992752075231,1.3000011444091761,1.2250003814697266,2.7700004577636683,0,0.10451389960484758,5.307638134921799,28.43000030517578,1.0,27.739999771118164,-1.4500011920940146,27.07999992370605,0.10451389960484758
3967,2015-07-14,28.709999084472656,28.82999992370605,28.46999931335449,28.71999931335449,121087.0,-0.0031250053809751543,2.1304203604037886,-0.03703808359881982,55.82328625098,45.03040154990929,-0.8567949194082978,-0.5782570075135389,0.5926115573543314,0.0663021361169136,20.54066481585707,0.3600006103515625,-0.4637266604582493,0.6179992675781243,-0.5315467016812896,1.7675452368375382,0.04322628294841735,1.1927722522078312,-1.8287989425659177,90.77667071283932,44.24717278713372,0.5747729846297065,7,-0.8399991989135742,-0.5699987411499023,1.2725014686584473,1.3150005340576207,2.35000038146973,1,0.09439223539672459,-1.740747543392388,28.79999923706055,5.307638134921799,28.43000030517578,1.0,27.739999771118164,0.09439223539672459
3968,2015-07-15,28.95000076293945,29.09000015258789,28.559999465942386,28.70000076293945,102719.0,0.00835951536468671,1.0000071975585478,-24.999427808515463,57.03125291037928,46.911670812772876,-1.0978017361650245,-0.8101788849953913,0.3537547700051924,-0.12197302009959188,19.40977638871071,0.5300006866455043,-0.40243956114315793,0.8265008926391566,-0.3823482603836972,2.0353500456620104,0.2220763161277297,1.4309254691505835,-2.02842463150024,93.03485702952767,44.20309434089522,0.6044245765114268,7,-0.985000610351559,-0.8800010681152308,0.8124995231628453,1.0749988555908274,1.139999389648441,2,0.04801379457743771,2.1304203604037886,28.709999084472656,-1.740747543392388,28.79999923706055,5.307638134921799,28.43000030517578,0.04801379457743771
3969,2015-07-16,29.149999618530273,29.440000534057614,29.01000022888184,29.01000022888184,208518.0,0.006908423154408094,-5.142888283378957,0.5599975585937358,56.087806493736394,48.479258081696166,-1.2138095604759123,-0.9585099460116737,0.17336737543193692,-0.27318768927436565,18.65857314793849,0.48999977111816406,-0.3130774320379679,0.962499809265136,-0.3229468618834801,2.247946480413752,0.31977647369082973,1.6052231448394423,-2.141686526245117,79.57740141224403,28.59113578950012,0.6427233355743076,7,-1.0099992752075195,-1.0099992752075195,0.5575003623962402,0.8750000000000036,0.050001144409176135,3,0.05385933843464574,1.0000071975585478,28.95000076293945,2.1304203604037886,28.709999084472656,-1.740747543392388,28.79999923706055,0.05385933843464574
3970,2015-07-17,29.149999618530273,29.29999923706055,29.03000068664551,29.29999923706055,127166.0,0.0,2.5999898274479176,-1.0714305177112242,64.74651623530154,50.739499586205426,-1.1287077108479444,-0.9073704759131758,0.1869355734765854,-0.22885807419410753,17.459150661411122,0.26999855041503906,-0.2795001432125517,0.9004998207092285,-0.44672282866061863,2.2477224700790757,0.22688849602430494,1.574111145394152,-1.9957852797387687,70.10303602328179,15.377892733562959,0.6736113246849229,7,-1.0099992752075195,-1.0099992752075195,0.5575003623962402,0.8750000000000036,-1.4200000762939453,4,0.07993138779408104,-5.142888283378957,29.149999618530273,1.0000071975585478,28.95000076293945,2.1304203604037886,28.709999084472656,0.07993138779408104
3971,2015-07-20,30.459999084472656,30.46999931335449,29.78000068664551,29.78000068664551,234299.0,0.04493994796177048,-1.029412507187636,-4.533334181045862,74.90908019011059,54.76044826598306,-2.213745603772498,-2.2068658977941453,-1.0952831241917842,-1.4922084518920116,17.770686791318806,1.3199996948242152,-0.13607754231276203,2.131999301910401,0.47930679157267875,3.7846918122481235,1.30565304674154,2.9583455570792623,-3.168637573965185,99.49998855590837,39.15942916602595,0.826346255168862,7,-1.8049993515014648,-1.8049993515014648,-0.7749991416931152,-0.43499946594237926,-2.3899993896484375,0,0.03611294860578207,2.5999898274479176,29.149999618530273,-5.142888283378957,29.149999618530273,1.0000071975585478,28.95000076293945,0.03611294860578207
3972,2015-07-21,29.3799991607666,30.459999084472656,29.29999923706055,30.43000030517578,288929.0,-0.035456334739569884,1.0900922573583298,-1.544122968178065,59.53946955646631,56.60552186096244,-0.846525094241958,-1.173650661039101,-0.012052177463800717,-0.37424008769642114,18.276040299727352,1.1599998474121058,-0.026477529527625165,1.043499374389647,-0.6299118568556672,2.7169106056349612,0.20679375876698813,1.880204990012306,-1.834346626031369,42.93192462477154,-15.179290319887585,0.8367056156226578,7,-0.6049995422363317,-0.7249994277954102,0.21500062942504883,0.6450004577636754,-0.8099994659423828,1,0.07454052405086853,-1.029412507187636,30.459999084472656,2.5999898274479176,29.149999618530273,-5.142888283378957,29.149999618530273,0.07454052405086853
3973,2015-07-22,29.0,29.32999992370605,28.979999542236328,29.29999923706055,235433.0,-0.012933940490850837,-1.0588248493756032,0.28571324770255907,59.933779644424746,57.861359556929635,-0.18498570202260112,-0.7643183235987685,0.35715764783773807,0.04509671155617667,17.77770861292326,0.39999961853027344,0.08799472163888566,0.6200001716613777,-1.0758892493341925,2.315889592656948,-0.22794453883640742,1.4679448821591627,-1.2203997229752268,1.342312807784035,-56.388316761769254,0.8479447104977853,7,0.24499988555908203,-0.3450002670288086,0.5974998474121094,1.024999618530277,0.06999969482421875,2,0.07103446434284089,1.0900922573583298,29.3799991607666,-1.029412507187636,30.459999084472656,2.5999898274479176,29.149999618530273,0.07103446434284089
3974,2015-07-23,28.8799991607666,29.399999618530273,28.8799991607666,29.32999992370605,200205.0,-0.004137959973565475,-1.3111092273131861,1.5000063578449152,58.42879440594365,59.22957266840772,0.12709532957945768,-0.6251775057280682,0.4766802750179622,0.20796889621863102,17.19823065638754,0.5200004577636719,0.30189579935322186,0.46749935150146626,-1.2411516202522215,2.176150323255154,-0.3868261343753794,1.321824837378312,-0.885166960835452,0.0,-55.92053884616219,0.8543254858768442,7,0.5900001525878871,-0.22499942779541016,0.33750104904174805,0.9300003051757848,0.29000091552734375,3,0.04189754248556454,-1.0588248493756032,29.0,1.0900922573583298,29.3799991607666,-1.029412507187636,30.459999084472656,0.04189754248556454
3975,2015-07-24,31.01000022888184,31.93000030517578,30.07999992370605,30.520000457763672,488621.0,0.07375350173170503,-1.7007288294873046,-1.088886534141499,71.87893029761125,62.04210177610597,-1.7862936757188663,-2.6990249389597984,-1.644854640299041,-1.8680961319055989,17.64109103255138,3.0500011444091797,0.5490721989126577,2.474000453948978,0.407053773814372,4.540947134083584,1.440527113881675,3.5074737940162812,-2.817154659876824,69.83607439032104,9.772425949570305,1.033473340067303,7,-0.8100004196167028,-1.6250000000000036,-1.9075002670288121,-1.2000007629394531,-2.0,4,-0.058368250647628406,-1.3111092273131861,28.8799991607666,-1.0588248493756032,29.0,1.0900922573583298,29.3799991607666,-0.058368250647628406
3976,2015-07-27,31.239999771118164,31.57999992370605,30.899999618530273,31.01000022888184,331011.0,0.007416947453683376,-2.0222184546263566,0.469387040143858,78.02631588853954,64.50910506916814,-1.8257810133592862,-2.8075522575941463,-1.8809493066499812,-2.041156933164654,17.40920638022619,0.6800003051757777,0.7384469833291867,2.5355000495910645,0.1693576191698014,4.9016424800123275,1.352428834380433,3.718571264801696,-2.6734387284960732,77.37704015874137,9.314396773778569,1.1830712152106324,7,-0.994999885559082,-1.8549995422363281,-2.354999542236328,-1.5100002288818324,-2.75,0,-0.11235596205499598,-1.7007288294873046,31.01000022888184,-1.3111092273131861,28.8799991607666,-1.0588248493756032,29.0,-0.11235596205499598
3977,2015-07-28,31.78000068664551,31.979999542236328,31.36000061035156,31.36000061035156,309993.0,0.017285560802935196,-1.9523753298122748,1.8260909226610644,79.2288571377058,66.97550553887109,-2.105971060355401,-3.1914182310016663,-2.4237975745476916,-2.5198622748229837,17.15181630244417,0.7399997711181641,0.9278980078305388,2.872500896453861,0.18691453177785533,5.558087261129867,1.5297077141158582,4.215294078791864,-2.87709571776805,93.54842480709642,18.186362608294374,1.3427931823380022,7,-1.3500013351440465,-2.370000839233402,-2.9725008010864293,-2.0500011444091797,-3.3100013732910227,1,-0.11674011679239193,-2.0222184546263566,31.239999771118164,-1.7007288294873046,31.01000022888184,-1.3111092273131861,28.8799991607666,-0.11674011679239193
3978,2015-07-29,32.68000030517578,32.68000030517578,31.79999923706055,31.79999923706055,396354.0,0.0283196853078882,-1.000000000000008,2.095240257764453,79.83091862555729,69.6136291090734,-2.7057687749341923,-3.9422763241847214,-3.338166973672134,-3.350634864902247,17.675455697962953,0.8999996185302699,1.1284312135509467,3.5495004653930664,0.4031307990303077,6.695870131755822,1.976315632211687,5.122685298574446,-3.407843987495255,100.0,24.313694229316923,1.573184833181378,7,-1.9000005722045898,-2.9200000762939453,-3.8375000953674316,-2.9500007629394496,-3.770000457763672,2,-0.1257650113822254,-1.9523753298122748,31.78000068664551,-2.0222184546263566,31.239999771118164,-1.7007288294873046,31.01000022888184,-0.1257650113822254
3979,2015-07-30,32.009998321533196,32.990001678466804,31.96999931335449,32.86999893188477,209977.0,-0.020501896492836735,-1.1702209686910356,-0.9772722346729752,71.67068456710578,70.38298114594055,-1.773963380578767,-3.099619181901865,-2.6899717527788383,-2.6118846586914373,18.258651389646698,1.0200023651123153,1.2782036178616494,2.668998527526849,-0.6605620537442292,5.998559108797927,1.0042182368913117,4.333778818162386,-2.260743845603333,66.3229290040693,-6.028113039412915,1.6647802906355387,7,-1.0749979019164932,-2.0949974060058487,-3.1599984169006277,-2.2799987792968643,-3.9599990844726456,3,-0.09184625994595053,-1.000000000000008,32.68000030517578,-1.9523753298122748,31.78000068664551,-2.0222184546263566,31.239999771118164,-0.09184625994595053
3980,2015-07-31,32.31999969482422,32.490001678466804,31.989999771118164,32.279998779296875,261781.0,0.009684517011751437,1.631555171859881,-0.04651265946310315,71.46340544347684,70.00012839631458,-1.7735162028128109,-3.222803846543517,-3.012179706659076,-2.868201090703586,18.764107663735633,0.5000019073486399,1.4278919734751803,2.755499935150148,-0.7482031096297845,6.259202979930084,1.0036484127601781,4.507351457540118,-2.0522256664884466,67.94252041727978,-1.4621590532904634,1.751851522389968,7,-1.384999275207516,-2.4049987792968714,-3.4699997901916504,-2.590000152587887,-4.319999694824219,4,-0.09746286040450425,-1.1702209686910356,32.009998321533196,-1.000000000000008,32.68000030517578,-1.9523753298122748,31.78000068664551,-0.09746286040450425
3981,2015-08-03,32.310001373291016,32.419998168945305,32.130001068115234,32.299999237060554,189111.0,-0.00030935401075526947,1.5217607642805955,0.250047682624274,72.16749428030495,71.40324225451887,-1.646661888602413,-2.9904481028197054,-3.0076634383391294,-2.8014762061572824,19.011587191863953,0.289997100830071,1.5884784911066951,2.507001590728759,-1.0651783332943126,6.079181514751831,0.7209116287172215,4.293091552740297,-1.6066709209342775,58.28221720357114,-8.071266875736264,1.7860899620115362,8,-1.3750009536743129,-2.3950004577636683,-3.4600014686584473,-2.580001831054684,-4.510002136230465,0,-0.10213559282411899,1.631555171859881,32.31999969482422,-1.1702209686910356,32.009998321533196,-1.000000000000008,32.68000030517578,-0.10213559282411899
3982,2015-08-04,32.509998321533196,32.509998321533196,32.220001220703125,32.279998779296875,144251.0,0.006189939329668492,1.52171893918043,22.995041952723483,72.02969327088176,72.74723265745853,-1.5153300989564222,-2.903788006387977,-3.208997227795038,-2.9546637308756125,19.02621605632055,0.289997100830071,1.7323959432858018,2.4304986000060964,-1.077138064360085,5.938135264372278,0.6766802678230057,4.184316932189187,-1.4408004729988484,59.66366620505611,-3.1778725199206193,1.75381833218309,8,-1.5749979019164932,-2.5949974060058487,-3.6899981498718155,-2.809998512268052,-4.3099975585937464,1,-0.12365422202290188,1.5217607642805955,32.310001373291016,1.631555171859881,32.31999969482422,-1.1702209686910356,32.009998321533196,-0.12365422202290188
3983,2015-08-05,32.290000915527344,32.689998626708984,32.139999389648445,32.52000045776367,120269.0,-0.006767069128395975,-1.075458661119817,-1.0000000000000309,69.38273227101034,73.96433686468816,-0.871181820030305,-2.396317925018934,-2.989052037264532,-2.704308755455436,18.950074344860372,0.5499992370605398,1.6950520316970454,1.9500011444091783,-1.3895168503898745,5.289519139208231,0.2802421470096519,3.6197601418087046,-0.9134744542038042,31.372633350474523,-28.139433295079904,1.6697589973995262,8,-0.755000114440918,-2.3749999999999964,-3.530001163482666,-2.6500015258789027,-4.290000915527344,2,-0.11830292641261353,1.52171893918043,32.509998321533196,1.5217607642805955,32.310001373291016,1.631555171859881,32.31999969482422,-0.11830292641261353
3984,2015-08-06,32.18000030517578,32.290000915527344,32.0,32.049999237060554,132394.0,-0.0034066462444312107,-1.521752110526927,-0.5652231602341589,68.45311649490068,73.58369088660922,-0.27250540599116135,-2.041286250730611,-2.885863384707644,-2.5681141398707297,19.52262111069194,0.29000091552734375,1.846144181055049,1.6180005073547363,-1.5811351919354806,4.81713620664495,0.018432657709631428,3.217568356999845,-0.5453178091093207,27.14297781204956,-29.747609828601476,1.5995678496451071,8,-0.23499965667724254,-2.264999389648434,-3.4200005531311035,-2.54000091552734,-4.39999961853027,3,-0.10161592376485251,-1.075458661119817,32.290000915527344,1.52171893918043,32.509998321533196,1.5217607642805955,32.310001373291016,-0.10161592376485251
3985,2015-08-07,31.09000015258789,32.02000045776367,30.989999771118164,32.0,197718.0,-0.03387197458828417,1.1684207567550204,-6.999941312832332,53.94243577318063,70.9077042071249,0.9275812008576878,-0.7818749845295621,-1.8170934676813886,-1.4602277745781436,20.53823304644706,1.1900005340576172,2.0184043363286754,0.3950003623962388,-2.6483119392469163,3.438312664039394,-1.1266557884253388,1.9166565132178164,1.9000015258789134,5.882379340483277,-43.7339563686293,1.521656150821577,8,0.9000005722045934,-1.1749992370605433,-2.330000400543213,-1.4500007629394496,-3.270000457763672,4,-0.097780665828472,-1.521752110526927,32.18000030517578,-1.075458661119817,32.290000915527344,1.52171893918043,32.509998321533196,-0.097780665828472
3986,2015-08-10,31.809999465942386,31.899999618530273,31.059999465942386,31.07999992370605,111289.0,0.023158549688671037,-1.181817281063766,-0.802197433672472,65.92399200463166,69.42938585900555,0.3318352940732332,-1.3331623850362142,-2.552650927776174,-2.160846591169207,22.21447319757712,0.8400001525878871,2.253408103747198,0.9644996643066435,-1.9803443042877795,3.9093436329010665,-0.5079223199905663,2.4369216486038567,1.1400021743774467,48.23530863726601,-2.134583216919104,1.4724219842972124,8,0.18000125885009766,-1.894998550415039,-3.0499997138977086,-2.1700000762939453,-4.199998855590827,0,-0.11977364130488566,1.1684207567550204,31.09000015258789,-1.521752110526927,32.18000030517578,-1.075458661119817,32.290000915527344,-0.11977364130488566
3987,2015-08-11,31.420000076293945,31.84000015258789,31.209999084472656,31.82999992370605,90708.0,-0.012260276522984448,1.9302354464966909,-0.5616439787839889,65.83770205357104,67.87458401767374,0.7435953082354914,-0.7691620559138954,-2.185641318360652,-1.7498653406544733,23.908335272792304,0.6300010681152344,2.1842934553260775,0.4390002250671401,-2.3366451899020504,3.2146456400363306,-0.9488224824174551,1.8268229325517353,1.490801526641853,25.29415262614034,-29.9853611890418,1.3878227074845948,8,0.5700006484985387,-1.504999160766598,-2.6600003242492676,-1.7800006866455043,-3.7800006866455043,1,-0.11521326640494334,-1.181817281063766,31.809999465942386,1.1684207567550204,31.09000015258789,-1.521752110526927,32.18000030517578,-0.11521326640494334
3988,2015-08-12,30.34000015258789,31.20000076293945,30.10000038146973,31.20000076293945,175098.0,-0.034373008309471764,1.558138606483211,2.097563244912969,58.48838124809403,66.40988364889466,1.6279564641926925,0.4430266842352779,-1.1345625473202077,-0.6555893915232964,25.2566175429215,1.3199996948242152,2.0217351843723677,-0.7104996681213365,-3.3376575834622457,1.9166582472195728,-2.0240786257917947,0.6030792895491182,2.532385413711552,10.958890985907251,-49.193417925110516,1.3135789576704555,8,1.0549993515014648,-0.4249992370605433,-1.9050002098083496,-1.0799999237060547,-3.1700000762939453,2,-0.07053392811093662,1.9302354464966909,31.420000076293945,-1.181817281063766,31.809999465942386,1.1684207567550204,31.09000015258789,-0.07053392811093662
3989,2015-08-13,30.71999931335449,31.0,30.540000915527344,30.540000915527344,183513.0,0.012524692117847014,-4.1111464326964855,-0.2093003140469441,47.88320334579835,63.78986119359704,1.168620410635409,0.19676708015941102,-1.538696369052051,-1.01768054657353,26.24852733040313,0.6599998474121094,1.7927767614394732,-0.40900049209595224,-2.8866219532409296,2.0686209690490287,-1.647811222668441,0.8298102384765365,2.041490845551767,32.29160975251128,-25.535471853815743,1.2388107305724898,8,0.6750001907348668,-0.6849985122680629,-2.444999217987057,-1.6599988937377894,-3.779998779296875,3,-0.08854164629398475,1.558138606483211,30.34000015258789,1.9302354464966909,31.420000076293945,-1.181817281063766,31.809999465942386,-0.08854164629398475
3990,2015-08-14,31.479999542236328,31.709999084472656,30.489999771118164,30.6299991607666,167321.0,0.02473959133688708,-1.159292423769295,4.722266374204033,51.62601573486079,61.50747468854769,0.3094807320423385,-0.4002461039186187,-2.3009576649447183,-1.7572473158067758,27.54097991756198,1.2199993133544922,1.4852101172700287,0.23449974060058665,-2.0639529467349362,2.532952427936106,-0.914726603067173,1.3837260842683463,1.1750310255724656,76.66665253815223,20.432111436365275,1.14922634366776,8,-0.08500003814697266,-0.9749984741210902,-3.252499580383301,-2.419999122619629,-3.979999542236328,4,-0.11753490817643042,-4.1111464326964855,30.71999931335449,1.558138606483211,30.34000015258789,1.9302354464966909,31.420000076293945,-0.11753490817643042
3991,2015-08-17,31.559999465942386,31.729999542236328,31.07999992370605,31.489999771118164,127833.0,0.002541293674376499,2.1707310265261293,0.08235254518731695,48.41039450727246,58.883108159257766,0.12505591096224222,-0.4148826256363627,-2.362348129725742,-1.8137460734751443,27.648923624499457,0.649999618530277,1.2999794851177953,0.25949964523315927,-2.012300068457467,2.531299358923789,-0.8764002116121539,1.3953995020784724,0.9928298944128464,83.90800439786437,31.055279924738898,1.1358998568453142,8,-0.1649999618530309,-0.8299989700317418,-3.4199991226196325,-2.499999046325687,-5.0399990081787145,0,-0.11850443074798356,-1.159292423769295,31.479999542236328,-4.1111464326964855,30.71999931335449,1.558138606483211,30.34000015258789,-0.11850443074798356
3992,2015-08-18,31.56999969482422,31.71999931335449,31.25,31.520000457763672,97023.0,0.00031686403837305477,1.685722070844721,0.7142779291552771,40.796007153670445,55.706805368442225,-0.03610198481036875,-0.26604123244928246,-2.329382955184684,-1.7997887218551334,28.427963365858446,0.46999931335448863,1.0844144435565433,0.15999984741210938,-1.9255193226441136,2.245519017468336,-0.8827597376160057,1.2027594324402209,0.8847165063755966,90.18405338706674,41.50666452005626,1.0427595850281126,8,-0.3749990463256836,-0.8399991989135742,-3.427499771118164,-2.5099992752075195,-4.69999885559082,1,-0.12543551228231042,2.1707310265261293,31.559999465942386,-1.159292423769295,31.479999542236328,-4.1111464326964855,30.71999931335449,-0.12543551228231042
3993,2015-08-19,31.059999465942386,31.440000534057614,31.020000457763672,31.420000076293945,106037.0,-0.016154584536326233,1.099992370634592,-7.200122072175103,41.90800720179293,52.75734878031914,0.31410565849198235,0.4281536289979435,-1.779523458504901,-1.2671162710120427,29.555243008673127,0.5499992370605469,0.8380936441796081,-0.45300035476684286,-2.2158822419474724,1.3098815324137831,-1.3344412983571594,0.42844058882347014,1.300528102468224,45.967725809354604,-0.45789087678117824,0.8814409435903138,8,9.536743128535363e-07,-0.2849988937377894,-3.0549993515014684,-1.9999990463256871,-4.319999694824222,2,-0.1101094699001528,1.685722070844721,31.56999969482422,2.1707310265261293,31.559999465942386,-1.159292423769295,31.479999542236328,-0.1101094699001528
3994,2015-08-20,30.09000015258789,31.15999984741211,29.989999771118164,30.85000038146973,191764.0,-0.031229856086060437,-1.437497640651915,2.111108167676884,32.924942078446165,50.42207170312643,1.0688634558407308,1.574159055670112,-0.7839831199526159,-0.27155213686277335,30.64956578085677,1.1700000762939453,0.536928483247614,-1.4834997177124016,-2.918465704025948,-0.04853373139885164,-2.2009827108691766,-0.7660167245556266,2.180106328345083,5.747149116316493,-36.38877084409933,0.7174829931567746,8,0.8549995422363281,0.8450002670288121,-2.072500228881836,-1.0299997329711914,-2.690000534057617,3,-0.09704220875661285,1.099992370634592,31.059999465942386,1.685722070844721,31.56999969482422,2.1707310265261293,31.559999465942386,-0.09704220875661285
3995,2015-08-21,29.20000076293945,30.06999969482422,29.20000076293945,29.54999923706055,198224.0,-0.02957791243387209,-3.9714441416892927,0.4605241693624761,29.014818647248205,46.32105244119493,1.857956495843787,2.4470675858452005,0.11497209092213012,0.636860888126936,29.9569956108235,0.889999389648441,0.2337218070847733,-2.2829991340637257,-4.056073557493175,-0.5099247106342766,-3.1695363457784502,-1.3964619223490011,2.9332993154046356,0.0,-38.43729991505897,0.8865372117147241,8,1.3199996948242223,1.7349996566772532,-1.0600004196166957,-0.14000034332275035,-2.360000610351559,4,-0.07739726609015096,-1.437497640651915,30.09000015258789,1.099992370634592,31.059999465942386,1.685722070844721,31.56999969482422,-0.07739726609015096
3996,2015-08-24,27.729999542236328,28.38999938964844,27.34000015258789,28.38999938964844,233717.0,-0.05034250624297387,2.1818166054966097,1.8857220708446585,22.465433686866888,41.50191151156114,3.004278659991737,3.8373695231390386,1.5834797871936388,2.1086118034585652,29.720550156571733,1.860000610351559,-0.1166317164012689,-3.577500343322754,-6.020232801633632,-1.134767885011879,-4.79886657247819,-2.3561341141673147,4.168636590875387,8.904097360150608,-25.73913811546349,1.2213662291554377,8,1.8050003051757812,2.435001373291019,0.4100008010864258,1.330000877380371,-0.9300003051757777,0,-0.008294249766791717,-3.9714441416892927,29.20000076293945,-1.437497640651915,30.09000015258789,1.099992370634592,31.059999465942386,-0.008294249766791717
3997,2015-08-25,28.06999969482422,28.10000038146973,27.34000015258789,27.5,495365.0,0.012261094778239334,1.4126950487735308,-0.8636361009161009,26.022718258139733,37.89461562378844,2.3904935305889268,3.3783859516058783,1.2662160731405443,1.7725158377322074,29.214632402722117,0.7600002288818395,-0.2503619709479139,-3.0520001411438002,-5.877184586309205,-0.22681569597839868,-4.464592363726503,-1.6394079185610977,3.3727728402351147,17.804865227223367,-16.53941381611653,1.412592222582701,8,1.4650001525878906,2.0950012207031286,0.5850000381469727,0.9900007247924805,-0.7600002288818324,1,-0.05521906853979586,2.1818166054966097,27.729999542236328,-3.9714441416892927,29.20000076293945,-1.437497640651915,30.09000015258789,-0.05521906853979586
3998,2015-08-26,28.56999969482422,29.0,27.70000076293945,27.809999465942386,235717.0,0.017812611522478816,-1.6530660703268265,1.3333344487424814,30.35907970726035,35.94749077506199,1.8025751650605102,2.6927459448963376,0.7900732690124919,1.270425541520627,27.906559053094814,1.2999992370605504,-0.5569572982496354,-2.34650011062622,-5.2899550432276214,0.5969548219751815,-3.8182275769269225,-0.874772644325521,2.462495601987971,32.198943468578676,-2.930001141730507,1.4717274663007003,8,0.9650001525878906,1.5950012207031286,0.14499998092651367,0.49000072479248047,-1.4099998474121094,2,-0.05950293572802501,1.4126950487735308,28.06999969482422,2.1818166054966097,27.729999542236328,-3.9714441416892927,29.20000076293945,-0.05950293572802501
3999,2015-08-27,29.06999969482422,29.229999542236328,28.79999923706055,29.0,185971.0,0.017500875230691104,1.2051332211745192,0.09210483387249421,38.25580920832599,34.46191227211368,1.1665881972030405,2.0671807749362934,0.3347394198679652,0.7645152961353858,26.270214799640346,0.6599998474121094,-0.8453695232419776,-1.699500179290773,-4.705994799234972,1.3069944406534297,-3.202747489262876,-0.1962528693186698,1.5932460875655394,63.36995722787441,23.52773397901865,1.5032473099721013,8,0.4650001525878906,1.0950012207031286,-0.11999988555908203,-0.009999275207519531,-1.6599998474121094,3,-0.0801513570060649,-1.6530660703268265,28.56999969482422,1.4126950487735308,28.06999969482422,2.1818166054966097,27.729999542236328,-0.0801513570060649
4000,2015-08-28,29.170000076293945,29.209999084472656,28.709999084472656,29.07999992370605,103610.0,0.003439985638786558,4.882416300152589,1.2857220708447374,33.458649491923396,32.80060727040823,0.7872420790593857,1.8119921556628995,0.2801986368253253,0.6554537277447992,24.57054297931729,0.5,-1.00689124748191,-1.4419998168945298,-4.436504329223467,1.5525046954344077,-2.939252073058995,0.05525243926993895,1.160921143115626,96.82542405722452,55.64709597188775,1.4972522561644679,8,0.3599996566772461,0.995000839233402,-0.10750055313110352,-0.1099996566772461,-1.360000610351559,4,-0.06067879510230534,1.2051332211745192,29.06999969482422,-1.6530660703268265,28.56999969482422,1.4126950487735308,28.06999969482422,-0.06067879510230534
4001,2015-08-31,29.01000022888184,29.1200008392334,28.559999465942386,29.1200008392334,103209.0,-0.005485082173247391,9.181786655569363,-1.222226931716947,34.451613887663825,32.09567468529638,0.6118250732146961,1.8046114190895004,0.45314300098062077,0.804092635289944,22.82184520836269,0.610000610351559,-1.1026496263052437,-1.4369996070861788,-4.401072749644026,1.5270735354716685,-2.9190361783651007,0.045036964192743056,1.021828883845565,88.35982093119028,43.30623236530052,1.4820365712789232,8,0.3800001144409144,1.1550006866455078,0.7824997901916468,0.37499999999999645,-1.0699996948242259,0,-0.07480179452510083,4.882416300152589,29.170000076293945,1.2051332211745192,29.06999969482422,-1.6530660703268265,28.56999969482422,-0.07480179452510083
4002,2015-09-01,28.489999771118164,28.90999984741211,28.32999992370605,28.90999984741211,254445.0,-0.017924869136883737,1.7619038968942182,3.8181613261202507,37.134907899473454,31.565330318372,0.7252496439602787,2.1165167489583325,0.9699962877167358,1.3030465088473484,20.98903551335561,0.6800003051757884,-1.3173591857857687,-1.756000137329103,-4.675916598234572,1.163916323576366,-3.2159583677818375,-0.29604190687636844,1.2726464455952886,51.633963299092564,2.1739515488514556,1.4599582304527352,9,0.7600002288818359,1.6750011444091832,1.325000286102295,0.8950004577636719,-0.7800006866455078,1,-0.05931907854105556,9.181786655569363,29.01000022888184,4.882416300152589,29.170000076293945,1.2051332211745192,29.06999969482422,-0.05931907854105556
4003,2015-09-02,28.46999931335449,28.85000038146973,28.13999938964844,28.479999542236328,150273.0,-0.0007020167751615736,-1.1194057043951795,0.023810064441132706,33.52855492827479,31.6323984127974,0.37908757378481894,1.9348599489510327,1.0213692318646643,1.2984769697124214,18.998738785308987,0.7100009918212891,-1.5339108197877387,-1.5850005149841344,-4.44100803537312,1.2710070054048508,-3.013004275178627,-0.1569967547896418,1.050382296946406,30.275218120158893,-20.474266817220265,1.4280037601944924,9,0.23500061035156605,1.6950016021728587,1.4500002861022985,0.9400005340576207,-0.9099998474121023,2,-0.040744639107454406,1.7619038968942182,28.489999771118164,9.181786655569363,29.01000022888184,4.882416300152589,29.170000076293945,-0.040744639107454406
4004,2015-09-03,28.90999984741211,29.03000068664551,28.51000022888184,28.51000022888184,148650.0,0.01545488390128713,-1.6000047683761758,-39.9990463474964,30.261145533875805,31.770879177978244,-0.2747963311088597,1.3041844989380138,0.6152770571397852,0.8314254485006884,17.05467231297501,0.5600013732910227,-1.7098641300014492,-0.9814999580383308,-3.6961949713835907,1.7331950553069255,-2.338847464710959,0.37584754863429737,0.39234361711748633,71.96268012863011,23.479822228610445,1.3573475066726286,9,-0.625,1.255001068115238,1.3600001335144043,0.8500003814697266,-1.25,3,-0.060532687970825116,-1.1194057043951795,28.46999931335449,1.7619038968942182,28.489999771118164,9.181786655569363,29.01000022888184,-0.060532687970825116
4005,2015-09-04,28.04999923706055,28.65999984741211,27.8799991607666,28.65999984741211,172332.0,-0.029747513486360067,1.5573767416264352,-1.5250029802350855,25.9259336781909,32.15537917701425,0.45250750820144603,2.0287747896955857,1.4898980616963051,1.6536707501369925,16.706221732285787,1.0300006866455078,-1.9022926433345653,-1.6895005226135211,-4.4614689968972705,1.0824679516702282,-3.0754847597553976,-0.30351628547164466,1.0561098962748758,13.709665014659164,-29.04081262796643,1.3859842371418756,9,0.23500061035155895,1.965000152587887,2.3750014305114746,1.8650016784667969,-0.7999992370605504,4,-0.022816378148162397,-1.6000047683761758,28.90999984741211,-1.1194057043951795,28.46999931335449,1.7619038968942182,28.489999771118164,-0.022816378148162397
4006,2015-09-07,28.0,28.270000457763672,27.899999618530273,28.04999923706055,641442.0,-0.0017825040435113237,-1.9600067138671875,0.0819658803812255,25.648029992984732,32.11374714755258,0.6088624064787389,1.8748265827859179,1.5758375479114868,1.66779537736614,16.338940449234283,0.37000083923339844,-1.9631459454062998,-1.5489997863769531,-4.244461054986772,1.1464614822328656,-2.8967304206818625,-0.20126915207204377,1.0300006866455114,10.434841740030352,-25.228536976649593,1.34773063430491,9,0.4650001525878906,2.0149993896484375,2.425000667572025,1.9150009155273473,-0.5200004577636719,0,-0.006785733359200519,1.5573767416264352,28.04999923706055,-1.6000047683761758,28.90999984741211,-1.1194057043951795,28.46999931335449,-0.006785733359200519
4007,2015-09-08,27.79999923706055,28.13999938964844,27.65999984741211,28.0,298293.0,-0.007142884390694659,-1.0000000000000149,4.000076295109128,26.780632973264815,31.71614195488641,0.856618479350761,1.8864393477104358,1.8150312811036216,1.8356634875302724,16.02067896471393,0.4799995422363317,-1.9168659997871167,-1.568000507354732,-4.22028134995325,1.0842803352437862,-2.8941409286539894,-0.2418600860554747,1.061001396179197,10.218927291079554,-23.14378015117086,1.3261404212992587,9,0.6450004577636683,2.215000152587887,2.6250014305114746,2.115001678466797,-0.889999389648441,1,0.005036018015800003,-1.9600067138671875,28.0,1.5573767416264352,28.04999923706055,-1.6000047683761758,28.90999984741211,0.005036018015800003
4008,2015-09-09,28.20000076293945,28.440000534057614,27.85000038146973,28.209999084472656,216221.0,0.014388544491240607,1.5106324264658215,0.04999141696391268,35.348852338792156,31.39314674716043,0.4454578255762698,1.389114792569881,1.4435598917504358,1.4187818134193257,16.993667940868324,0.6400012969970632,-1.6419540474104544,-1.0609990119934132,-3.7208279293617927,1.5988299053749664,-2.390913470677603,0.2689154466907766,0.5088998222351115,39.41610107549301,2.4544515456617546,1.3299144586841893,9,0.23499870300293324,1.814998626708988,2.2249999046325755,1.7150001525878977,-0.5900001525878906,2,-0.017375945574822693,-1.0000000000000149,27.79999923706055,-1.9600067138671875,28.0,1.5573767416264352,28.04999923706055,-0.017375945574822693
4009,2015-09-10,28.0,28.270000457763672,27.8799991607666,27.8799991607666,126244.0,-0.007092225444273459,-5.499976158308829,-12.002098435707296,39.58333747254052,32.07366763389567,0.5338584148769776,1.4491926847194314,1.6838949238086833,1.5906684172402556,18.019238450322224,0.3900012969970703,-1.4186314544342444,-1.1249998092651374,-3.7486291896609636,1.4986295711306887,-2.4368144994630505,0.18681488093277565,0.5720105419158941,34.00001525878906,-7.32155634325936,1.311814690197913,9,0.3900003433227539,1.8150005340576172,2.7250008583068848,1.9150009155273473,-0.35000038146972656,3,-0.015714304787771916,1.5106324264658215,28.20000076293945,-1.0000000000000149,27.79999923706055,-1.9600067138671875,28.0,-0.015714304787771916
4010,2015-09-11,27.78000068664551,28.20000076293945,27.670000076293945,28.0,89535.0,-0.007857118334088864,-1.4090911061308018,-1.8333147897957265,50.55433591551176,33.86285897032322,0.5989355887863361,1.4522419292390758,1.9408917673456223,1.7642233717288924,18.460516001817815,0.5300006866455043,-1.2682054515676562,-1.159999179840085,-3.5997919738007624,1.2797936141205923,-2.3798955768204237,0.059897217140253645,0.6688088163375809,15.384709435254655,-28.79663837109731,1.2198963969803394,9,0.5649995803832972,1.8999996185302699,3.1500000953674316,2.135000228881836,1.4699993133544886,4,-0.0043196845308607346,-5.499976158308829,28.0,1.5106324264658215,28.20000076293945,-1.0000000000000149,27.79999923706055,-0.0043196845308607346
4011,2015-09-14,27.81999969482422,28.06999969482422,27.76000022888184,27.79999923706055,178567.0,0.0014398490709157663,-5.2000839246208015,-0.09091145539823228,47.030880904508486,34.96241152643822,0.41614540468977523,1.1780863301855824,1.9491116285686019,1.6989370663857102,18.906623895542786,0.30999946594237926,-1.2530492787237328,-0.9330001831054702,-3.083418489385071,1.2174181231741308,-2.008209336245269,0.14220897003432853,0.5179288731193523,20.51278289256511,-25.88946335472917,1.0752091531397998,9,0.5250005722045898,1.8000001907348633,3.132501125335697,2.0950012207031286,1.75,0,-0.02048884619255642,-1.4090911061308018,27.78000068664551,-5.499976158308829,28.0,1.5106324264658215,28.20000076293945,-0.02048884619255642
4012,2015-09-15,27.61000061035156,27.93000030517578,27.440000534057614,27.81999969482422,174347.0,-0.007548493413956803,1.2790670853959463,-10.499713904255334,37.75511991475316,35.432029858269146,0.5455608440916038,1.134360086640772,2.2239368234534105,1.8874401554872868,19.48251821465864,0.4899997711181676,-1.2175470029930189,-0.9449993133544972,-2.6953255660565674,0.805326939347573,-1.820162439705534,-0.06983618700346028,0.6281351160564448,17.00000762939453,-29.910068135172608,0.8751631263510358,9,0.6250000000000036,1.9799995422363317,3.3425002098083567,2.3050003051757884,2.0699996948242223,1,-0.004708477553111323,-5.2000839246208015,27.81999969482422,-1.4090911061308018,27.78000068664551,-5.499976158308829,28.0,-0.004708477553111323
4013,2015-09-16,27.63999938964844,28.1200008392334,27.51000022888184,27.86000061035156,132233.0,0.0010865186031772112,-1.5416716337251577,1.047629427792864,29.2753624790883,35.3224984077372,0.4307422714741378,0.8801311752212975,2.257225512563217,1.8338258747331118,20.298076789900605,0.610000610351559,-1.189370119639932,-0.7440005302429178,-2.084046303333487,0.5960452428476515,-1.4140234167882042,-0.07397764369763138,0.5083227793775507,24.096249876482684,-19.875353896556238,0.6700228865452847,9,0.41000080108642223,1.8950004577636683,3.3125014305114746,2.2750015258789062,4.260000228881832,2,-0.026410982574396336,1.2790670853959463,27.61000061035156,-5.2000839246208015,27.81999969482422,-1.4090911061308018,27.78000068664551,-0.026410982574396336
4014,2015-09-17,27.170000076293945,27.729999542236328,26.76000022888184,27.709999084472656,236621.0,-0.017004317067044417,2.3448256584464193,2.4545273269525,23.821987437461928,35.088726603211754,0.7017643300074177,1.1806895113083016,2.7650786887343237,2.27819493471263,22.034763351040407,0.9699993133544886,-1.1731175813692758,-1.0679998397827148,-2.252702467841207,0.11670278827577718,-1.6603511538119626,-0.47564852575346706,0.9500007629394531,28.472201066260368,-8.449662986954792,0.5923513140292462,9,0.43000030517578125,2.0749998092651367,3.4850001335144043,2.745000839233402,4.700000762939453,3,0.016194351594482237,-1.5416716337251577,27.63999938964844,1.2790670853959463,27.61000061035156,-5.2000839246208015,27.81999969482422,0.016194351594482237
4015,2015-09-18,26.940000534057614,27.190000534057614,26.6200008392334,27.04999923706055,218137.0,-0.008465202119635196,1.9230656370279067,0.20370167599739938,23.393315943279617,34.83820281991119,0.8468025795295766,1.299310601152488,3.0087957608859597,2.4940596411413836,23.11869872591556,0.5699996948242152,-1.1404466438362633,-1.1849993705749533,-2.413665589652954,0.04366684850304736,-1.7993324801139536,-0.570666261035953,1.1800003051757848,21.333312988281016,-8.706827596498123,0.6143331095390002,9,0.5900001525878942,2.2349996566772496,3.774999618530277,2.9750003814697337,5.069997787475582,4,0.02635482815136081,2.3448256584464193,27.170000076293945,-1.5416716337251577,27.63999938964844,1.2790670853959463,27.61000061035156,0.02635482815136081
4016,2015-09-21,27.5,27.520000457763672,26.75,26.899999618530273,177886.0,0.02078691369120178,1.4062465541134572,-5.454613237155237,37.40457792978336,36.01864114841325,0.2329126589986572,0.7601710234811918,2.4573758969579487,1.9362909415433336,22.65565866106637,0.7700004577636719,-1.113155514513867,-0.6134999275207527,-1.8618801686051683,0.6348803135636629,-1.2376900480629587,0.010690193021453354,0.4100008392333976,58.66661071777344,30.062579180521194,0.6241901205422073,9,0.030000686645507812,1.6750001907348633,3.450000286102295,2.4150009155273473,4.139999389648441,0,0.06363636363636371,1.9230656370279067,26.940000534057614,2.3448256584464193,27.170000076293945,-1.5416716337251577,27.63999938964844,0.06363636363636371
4017,2015-09-22,26.520000457763672,27.60000038146973,26.520000457763672,27.5,110544.0,-0.03563634699041196,-1.2040825064908345,-1.6333315319496589,30.0613511290223,35.43114101399438,1.1312087865569715,1.7055384117232357,3.4376456715319748,2.9131645980584793,22.240968172188243,1.0799999237060582,-0.9904030544298088,-1.515999507904052,-2.9538250762130396,-0.07817393959506447,-2.234912292058546,-0.7970867237495582,1.2094003814697274,0.0,-27.219767099217435,0.7189127841544931,9,0.875,2.59999942779541,4.542499542236328,3.3950004577636754,5.680000305175774,1,0.11500751072452053,1.4062465541134572,27.5,1.9230656370279067,26.940000534057614,2.3448256584464193,27.170000076293945,0.11500751072452053
4018,2015-09-23,26.8700008392334,27.020000457763672,26.43000030517578,26.559999465942386,201415.0,0.013197600883421812,-1.0701770823573504,-0.31632807968828097,28.749998509883042,34.22743668481021,0.6400118328829514,1.2876676428960394,3.084250973843215,2.552940561503135,22.86132089707255,0.5900001525878906,-0.8511269562623234,-1.0809991836547859,-2.58536298902764,0.42336462171806843,-1.833181086341213,-0.3288172809683587,0.7299995422363317,33.84621479105717,11.77859811431863,0.7521819026864279,9,0.44499969482421875,2.064999580383301,4.092499732971191,3.045000076293949,5.399999618530273,2,0.10457757268989165,-1.2040825064908345,26.520000457763672,1.4062465541134572,27.5,1.9230656370279067,26.940000534057614,0.10457757268989165
4019,2015-09-24,26.739999771118164,27.479999542236328,26.670000076293945,26.78000068664551,260442.0,-0.004838149015813142,-7.999978807273344,-0.1290346397588267,33.90663171889693,32.37769177407523,0.6397639306326681,1.3008564257081758,3.2028295711959665,2.6798418064591907,23.49052055266465,0.8099994659423828,-0.7175783109345595,-1.094500255584716,-2.5948644949838133,0.40586398381438116,-1.8446823752842647,-0.34431813588516746,-0.3099994659423828,26.49567912203273,3.231591939396999,0.7501821196995484,9,0.5350008010864258,2.0550003051757812,4.177500724792484,3.1750011444091832,5.359998703002923,3,0.1929693302759643,-1.0701770823573504,26.8700008392334,-1.2040825064908345,26.520000457763672,1.4062465541134572,27.5,0.1929693302759643
4020,2015-09-25,27.399999618530273,27.6200008392334,26.90999984741211,26.90999984741211,196114.0,0.024682118663477803,-1.8979645855796592,-12.249713904252202,43.58973731969335,31.99534248687355,-0.089186629949495,0.5285527366057003,2.53884100230896,2.017355090859688,24.003555906135578,0.8800010681152344,-0.6838201709530445,-0.3460003852844231,-1.7179967166314896,1.0259959460626433,-1.0319985509579546,0.33999778038910833,-0.9699993133544922,81.51251075888399,54.28646475820815,0.685998165673533,9,-0.1249990463256836,0.8500003814697266,3.5400004386901855,2.515001296997074,5.000001907348633,4,0.1631387329538545,-7.999978807273344,26.739999771118164,-1.0701770823573504,26.8700008392334,-1.2040825064908345,26.520000457763672,0.1631387329538545
4021,2015-09-28,26.84000015258789,27.40999984741211,26.790000915527344,27.20000076293945,147389.0,-0.020437936997767747,-1.6956528950292737,-0.7346954663469513,40.47619408040384,32.29768406083474,0.3544556349836263,0.9672364340344615,3.0460306058365134,2.5709474017499545,24.46768795376571,0.6199989318847656,-0.6961451410650916,-0.7974998474121087,-2.089497104027995,0.4944974092037775,-1.4434984757200517,-0.15150121910416559,-0.36239982604980625,34.453753227665196,4.866719371115352,0.6459986283079434,9,0.4350004196166992,0.9899997711181641,3.887500286102295,3.0750007629394567,5.400001525878913,0,0.1926228815034794,-1.8979645855796592,27.399999618530273,-7.999978807273344,26.739999771118164,-1.0701770823573504,26.8700008392334,0.1926228815034794
4022,2015-09-29,26.79999923706055,26.979999542236328,26.209999084472656,26.5,161603.0,-0.0014903470678067077,1.3333352599485593,-0.8333298012122421,35.042707524170055,32.93850017695493,0.29890810755500397,0.9213743709445268,3.0664849721806,2.598016303438179,24.976641909436058,0.7700004577636719,-0.777176712128238,-0.7530007362365687,-2.0312245783954417,0.5252231059223043,-1.3921126573160052,-0.11388881515713223,0.820001602172848,41.84393037780361,12.942527777272328,0.6391119210794374,9,0.17000007629394176,0.9200000762939418,3.050001144409176,3.115001678466797,5.229999542236325,1,0.18059702576016745,-1.6956528950292737,26.84000015258789,-1.8979645855796592,27.399999618530273,-7.999978807273344,26.739999771118164,0.18059702576016745
4023,2015-09-30,27.309999465942386,27.559999465942386,27.07999992370605,27.11000061035156,160132.0,0.019029859828375573,-2.6923009206616566,0.6666645473850341,43.08616139087496,35.07896394955638,-0.293712348488242,0.3373079641844754,2.5547118167948355,2.073128266374848,25.033814898365,0.7600002288818359,-0.8374768441842555,-0.18500051498412873,-1.3912734508673381,1.0212724208990807,-0.7881369829257316,0.4181359529574742,0.2818013381957982,78.01411436231759,47.70221469593173,0.603136467941604,9,-0.394999504089359,0.4099998474121058,2.54000091552734,2.605001449584961,5.059999465942386,2,0.1790553420953105,1.3333352599485593,26.79999923706055,-1.6956528950292737,26.84000015258789,-1.8979645855796592,27.399999618530273,0.1790553420953105
4024,2015-10-01,27.15999984741211,27.81999969482422,27.040000915527344,27.479999542236328,252368.0,-0.005492479731365019,-1.7857220708446866,-1.6000076294381305,43.69917367546747,37.33517036424392,-0.16235366203510893,0.36836609982211144,2.7050275238316814,2.213124520262916,25.190054788072423,0.779998779296875,-0.8467598222992265,-0.2475001335144036,-1.2599046550748234,0.7649043880460162,-0.7537023942946135,0.2587021272658063,-0.9500007629394531,59.006236198383135,25.698813062796226,0.5062022607802097,10,-0.14500045776367188,0.5599994659423828,2.690000534057617,2.755001068115238,6.259998321533196,3,0.18814435342636648,-2.6923009206616566,27.309999465942386,1.3333352599485593,26.79999923706055,-1.6956528950292737,26.84000015258789,0.18814435342636648
4025,2015-10-02,27.40999984741211,27.739999771118164,27.229999542236328,27.28000068664551,154598.0,0.009204712864673281,-3.4347566487266454,-0.4062477648236782,46.00389798319154,38.29065037017816,-0.3784736286386057,0.07163322348003831,2.389588344866027,1.9466494380717059,24.831465487971915,0.5799999237060547,-0.8261720829810955,0.03449983596801687,-0.9318056449690779,1.0008053169051117,-0.4486529045005305,0.5176525764365643,-1.1678007507324217,74.534180622293,37.97214263884429,0.4831527404685481,10,-0.3950004577636719,0.2999992370605469,2.440000534057617,2.505001068115238,5.439998626708977,4,0.17110538682296927,-1.7857220708446866,27.15999984741211,-2.6923009206616566,27.309999465942386,1.3333352599485593,26.79999923706055,0.17110538682296927
4026,2015-10-05,27.809999465942386,28.10000038146973,27.729999542236328,27.729999542236328,136877.0,0.014593200319482857,-8.250029802350898,0.6153880012324927,51.87968927413529,40.71491016407961,-0.8156497123445519,-0.36188461090493007,1.920033656678271,1.5237112128564654,24.267859266019016,0.6900005340576207,-0.7241246323831447,0.4439994812011747,-0.49993175758902453,1.387930719991374,-0.027966138193924905,0.9159651005962743,-1.5362443572998075,84.65604674514714,43.73504720058625,0.47196561939509885,10,-0.654999732971195,-0.14499950408935902,2.037500858306881,2.105001449584961,5.2100009918212855,0,0.16504862093067207,-3.4347566487266454,27.40999984741211,-1.7857220708446866,27.15999984741211,-2.6923009206616566,27.309999465942386,0.16504862093067207
4027,2015-10-06,27.940000534057614,28.10000038146973,27.709999084472656,27.84000015258789,144884.0,0.004674615987477315,-1.1666587194362963,1.250005960470062,52.76753819360003,43.38352568449261,-0.8080121442452857,-0.5068455894423955,1.7031455609056927,1.369857564838366,23.485591019526552,0.39000129699707387,-0.590685671977262,0.5670004844665506,-0.3924314344447595,1.5264324033778607,0.08728452501089734,1.0467164439222039,-1.5931956145019477,84.90566716749527,40.12740317176988,0.4797159594556543,10,-0.7850008010864222,-0.3200006484985316,1.8375000953674352,1.9750003814697337,5.390001296997081,1,0.15390125491113293,-8.250029802350898,27.809999465942386,-3.4347566487266454,27.40999984741211,-1.7857220708446866,27.15999984741211,0.15390125491113293
4028,2015-10-07,27.709999084472656,28.0,27.60000038146973,27.95000076293945,171620.0,-0.008231977279477665,1.3529378765609188,-2.400007629365477,55.21234341245145,45.75082698377644,-0.4987781944291356,-0.33248261376980537,1.8127818069132182,1.5635691652053083,23.13520896831133,0.3999996185302699,-0.5675816335152746,0.36149911880493235,-0.5317567496201328,1.2547549872299975,-0.0851288154076002,0.8081270530174649,-1.2930663464404262,63.2074062744602,15.690450305239217,0.44662793421253216,10,-0.5549993515014648,-0.08999919891357422,1.9975013732910156,2.205001831054691,5.5,2,0.15590039110628973,-1.1666587194362963,27.940000534057614,-8.250029802350898,27.809999465942386,-3.4347566487266454,27.40999984741211,0.15590039110628973
4029,2015-10-08,27.559999465942386,27.84000015258789,27.3700008392334,27.75,365661.0,-0.005413194640425778,1.5405310665147665,0.7916633553206677,56.07841817291051,47.13845818968946,-0.24611048816784376,-0.2288712323502189,1.8597910145240526,1.6763576226202979,22.872857174401044,0.4699993133544922,-0.4096501978609872,0.23349952697754262,-0.6126251921038985,1.0796242460589838,-0.18956283256317974,0.656561886518265,-1.0757440221726569,37.930989123738826,-12.365217619920287,0.42306235954072097,10,-0.40499973297119496,0.060000419616695666,1.8750009536743129,2.355001449584961,5.180002212524418,3,0.1745282858908035,1.3529378765609188,27.709999084472656,-1.1666587194362963,27.940000534057614,-8.250029802350898,27.809999465942386,0.1745282858908035
4030,2015-10-09,27.65999984741211,27.81999969482422,27.459999084472656,27.81999969482422,131654.0,0.0036284609364125586,3.5000119209403238,0.8421020930582901,51.72413509609496,48.38822941365514,-0.341235906127892,-0.3566061100514091,1.6458449963236461,1.5425432137895498,22.402044713336274,0.3600006103515625,-0.25938948635037207,0.33949995040893555,-0.4947021823420208,1.1737020831598919,-0.0776011159665444,0.7566010167844155,-1.1111146061343788,39.725916442400454,-9.118580631894964,0.4171010663754785,10,-0.505000114440918,-0.22500038146972656,1.5650005340576172,2.255001068115238,5.389999389648445,4,0.2082428905751461,1.5405310665147665,27.559999465942386,1.3529378765609188,27.709999084472656,-1.1666587194362963,27.940000534057614,0.2082428905751461
4031,2015-10-12,27.25,27.88999938964844,27.239999771118164,27.559999465942386,203401.0,-0.014822843444464828,-2.939392538219251,1.9374985098824817,58.96804561136801,51.04660031223269,0.14867312621083784,0.008960696090412057,1.9351079858651588,1.9195144102552284,22.010194918115484,0.649999618530277,-0.1454783037366454,-0.04199991226196431,-0.8426204474797423,0.7586206229558137,-0.4423101798708551,0.35831035534692646,-0.6390701531145879,1.1628164865775932,-51.635272450941876,0.4003102676088894,10,0.32000064849853516,0.07499980926513672,1.8999996185302734,2.6650009155273473,6.470001220703125,0,0.2055045311604069,3.5000119209403238,27.65999984741211,1.5405310665147665,27.559999465942386,1.3529378765609188,27.709999084472656,0.2055045311604069
4032,2015-10-13,27.479999542236328,27.54999923706055,27.13999938964844,27.29999923706055,236427.0,0.008440350173810174,1.5625014901174836,-0.5806471460477641,57.721497349752966,52.67274875210802,0.02824582636000983,-0.24377609427899216,1.578107382235757,1.6584463601984325,21.341390453174753,0.4099998474121094,-0.11465746448807934,0.19449968338012624,-0.597312668088712,0.9863120348489645,-0.2014064923542911,0.5904058591145436,-0.8095068739675426,39.53487340536871,-15.013581045574803,0.39590617573441855,10,0.09000110626220703,-0.1549997329711914,1.760000228881836,2.435001373291019,6.090000152587891,1,0.2016012011576802,-2.939392538219251,27.25,3.5000119209403238,27.65999984741211,1.5405310665147665,27.559999465942386,0.2016012011576802
4033,2015-10-14,26.90999984741211,27.459999084472656,26.76000022888184,27.420000076293945,212423.0,-0.02074234731875224,1.3728845339428126,-2.83332980121228,51.936218975723676,53.58797600769204,0.5984746130150391,0.2832522422332815,2.0189563416621503,2.195663684402952,21.119866910003683,0.7199993133544886,-0.029766092178046932,-0.3390000343322761,-1.1293067934804704,0.45130672481591816,-0.7341534139063732,0.05615334524182103,-0.18232687061528452,13.274312383427683,-42.97105289215047,0.3951533795740971,10,0.5200004577636754,0.41499996185302734,2.3199996948242188,3.005001068115238,6.900001525878906,2,0.23857309624845602,1.5625014901174836,27.479999542236328,-2.939392538219251,27.25,3.5000119209403238,27.65999984741211,0.23857309624845602
4034,2015-10-15,27.61000061035156,27.63999938964844,26.940000534057614,27.0,162891.0,0.02601266320730833,1.0895545332391983,-1.1960790913544717,52.370213170860005,54.295344361877426,-0.034621514388060604,-0.40274349931736,1.1988222959575232,1.4639037915290913,20.083691542148866,0.7299995422363317,0.11041923952172539,0.3390007019042933,-0.466399258583845,1.1444006623924317,-0.06369927833977584,0.7417006821483625,-0.8500003814697195,75.22132856214438,21.2561812048759,0.4026999802440694,10,-0.18000030517577414,-0.3700008392333949,1.6149988174438512,2.3050003051757884,6.430000305175785,3,0.20282500363370293,1.3728845339428126,26.90999984741211,1.5625014901174836,27.479999542236328,-2.939392538219251,27.25,0.20282500363370293
4035,2015-10-16,27.649999618530273,28.1200008392334,27.54999923706055,27.690000534057614,168836.0,0.0014487144981705224,-3.7499801319241355,-0.06557520574329696,60.35804478803809,55.23738386342218,-0.04134415806920799,-0.40772831301884693,1.0718172478509516,1.3912574450284083,18.57457232819909,0.570001602172848,0.17682259938493416,0.3434997558593764,-0.4630593380805834,1.1500588497993363,-0.0597797911106035,0.7467793028293563,-0.889999389648434,65.44110222262105,8.635787890433114,0.4032795469699791,10,-0.20999908447265625,-0.44499969482421875,1.452500820159912,2.265001296997074,6.289999008178711,4,0.18408687631682108,1.0895545332391983,27.61000061035156,1.3728845339428126,26.90999984741211,1.5625014901174836,27.479999542236328,0.18408687631682108
4036,2015-10-19,29.25,29.6200008392334,27.75,27.75,400353.0,0.05786619904318013,-1.493334452311198,-37.4991417127632,72.3948831461552,57.41819996926165,-1.5819592942486835,-1.970952657738998,-0.6216021864433152,-0.2335354883641685,17.768078436755395,1.970001220703125,0.2966704508581195,1.8560001373291009,0.6704131010574024,3.0415871736007993,1.2632066191932516,2.44879365546495,-2.408399734497067,87.06291048001151,27.19334943309444,0.5927935181358486,10,-1.0599994659423828,-1.3350000381469727,-0.23749971389770508,0.6650009155273473,4.689998626708984,0,0.12991450383113,-3.7499801319241355,27.649999618530273,1.0895545332391983,27.61000061035156,1.3728845339428126,26.90999984741211,0.12991450383113
4037,2015-10-20,29.56999969482422,29.6200008392334,29.01000022888184,29.25,367937.0,0.010940160506810903,1.9047510921789823,0.2133331298828125,71.40151453576478,59.2169967607409,-1.8399149418045724,-2.161562681995324,-1.020655838626297,-0.5779960220601481,16.707774144916566,0.610000610351559,0.40369844053113013,2.0234998703002915,0.5593561837806327,3.4876435568199504,1.2914280270404603,2.7555717135601228,-2.50612738342285,98.2517086105435,38.99697374891499,0.7320718432598295,10,-1.3799991607666016,-1.6549997329711914,-0.5874996185302734,0.34500122070312855,4.180000305175781,1,0.14034499725088945,-1.493334452311198,29.25,-3.7499801319241355,27.649999618530273,1.0895545332391983,27.61000061035156,0.14034499725088945
4038,2015-10-21,29.68000030517578,29.76000022888184,29.290000915527344,29.56999969482422,292055.0,0.0037200071520737676,2.481470492660187,0.3437522351763107,74.04579819238742,61.213372318460564,-1.8339421578414274,-2.1610493856686688,-1.175245158654782,-0.70855339261281,15.562680363774511,0.46999931335449574,0.4542701639305804,1.9930005073547363,0.2834592907154452,3.7025417239940275,1.138229899035089,2.8477711156743837,-2.4116377115478507,97.16312296583264,36.312296767014466,0.8547706083196459,10,-1.4200000762939418,-1.6950006484985352,-0.7674999237060547,0.23500061035156605,4.1399993896484375,2,0.13106466811491502,1.9047510921789823,29.56999969482422,-1.493334452311198,29.25,-3.7499801319241355,27.649999618530273,0.13106466811491502
4039,2015-10-22,31.899999618530273,32.330001831054695,30.04999923706055,30.04999923706055,721890.0,0.07479781976172539,-1.4648671609276238,16.818091968372833,81.13730342208991,64.48150213246001,-3.770029758817902,-4.189448803603678,-3.427206301270431,-2.935929949326205,15.847647424081657,2.6500015258789134,0.5522510488742043,3.9549998283386216,1.4669948536629676,6.443004803014276,2.7109973410007946,5.199002315676449,-4.382473261376951,91.00414269513789,30.56706668073145,1.244002487337828,10,-2.3549985885620046,-2.629999160766598,-3.107499599456787,-1.9849987030029261,2.1200008392333984,3,0.05987466387464302,2.481470492660187,29.68000030517578,1.9047510921789823,29.56999969482422,-1.493334452311198,29.25,0.05987466387464302
4040,2015-10-23,31.8700008392334,32.200000762939446,31.57999992370605,31.959999084472656,341101.0,-0.000940400616163295,1.1754354263916496,-0.04864769009818213,79.67837194970629,66.78264950338648,-3.4420034267137822,-4.013154873561817,-3.454677750766468,-2.906851546376412,16.372197105507052,0.6200008392333949,0.6667409763265439,3.701500988006593,0.6748521869391375,6.728149789074049,2.188176587472867,5.214825388540319,-3.7749774252119117,89.95631423764374,31.23681430727229,1.5133244005337276,10,-2.3249998092651296,-2.600000381469723,-3.447500705718994,-1.994999885559075,2.4299983978271555,4,0.06808911261849038,-1.4648671609276238,31.899999618530273,2.481470492660187,29.68000030517578,1.9047510921789823,29.56999969482422,0.06808911261849038
4041,2015-10-26,32.009998321533196,32.09000015258789,31.61000061035156,31.959999084472656,297741.0,0.004392766821877725,3.5713611015239204,-0.5555579103527875,79.7080279369634,69.22559734640986,-3.169047458945883,-3.9484066485552063,-3.6542826217334294,-3.0370650247277773,16.793074874995835,0.4799995422363317,0.8091526437454277,3.5829985618591245,0.1750011848369688,6.99099593888128,1.8789998733480466,5.286997250370202,-3.4067774974677256,90.36134472609699,33.510296114567545,1.7039986885110778,10,-2.464997291564927,-2.7399978637695206,-3.6574978828430105,-2.204997062683095,2.3200035095214986,0,0.06029367092710758,1.1754354263916496,31.8700008392334,-1.4648671609276238,31.899999618530273,2.481470492660187,29.68000030517578,0.06029367092710758
4042,2015-10-27,31.63999938964844,32.22999954223633,31.63999938964844,32.0,153059.0,-0.011558855085470499,-2.27777306828301,-7.200122072176126,78.11161409856565,72.1339745822812,-2.399197322169016,-3.36999686893812,-3.3497418602491074,-2.647518599092951,16.66930777282384,0.5900001525878871,0.98423113247161,2.970999622344973,-0.6323197516206172,6.574318996310563,1.1693399353621778,4.772659309327768,-2.589564844744263,77.30255810509983,20.377501309633338,1.8016596869827948,10,-2.0049982070922887,-2.3699989318847656,-3.2874989509582555,-1.8349981307983398,2.9599990844726456,1,0.07269277122088136,3.5713611015239204,32.009998321533196,1.1754354263916496,31.8700008392334,-1.4648671609276238,31.899999618530273,0.07269277122088136
4043,2015-10-28,32.200000762939446,32.220001220703125,31.54999923706055,31.54999923706055,160515.0,0.017699158789308278,-1.0615397255772032,-1.8055567329292468,81.35137789263122,75.35410399581133,-2.3802026480276623,-3.7364369400873514,-3.9536023975904584,-3.1835596275541036,17.411543455727106,0.6700019836425746,1.192928313070869,3.2865009307861257,-0.582377745445001,7.155379607017256,1.3520615926705624,5.220940268901689,-2.7560181436972044,94.29820525390234,33.525930257987,1.934439338115565,10,-2.2600002288818217,-2.9300003051757706,-3.942500591278069,-2.444999694824208,1.3800010681152486,2,0.048136621128423096,-2.27777306828301,31.63999938964844,3.5713611015239204,32.009998321533196,1.1754354263916496,31.8700008392334,0.048136621128423096
4044,2015-10-29,32.27000045776367,32.400001525878906,32.02000045776367,32.200000762939446,191729.0,0.0021739035144616725,1.303023997780552,0.1076915853844746,81.2754658385094,77.67826189030814,-1.921759769847796,-3.587934674494928,-4.036281373517227,-3.2308647538317636,18.620209657541785,0.3800010681152344,1.4222919185807719,3.101000595092774,-0.9508939441249353,7.152895134310484,1.0750533254839176,5.126947864701631,-2.4796955331039356,84.70579787544368,20.39260460369458,2.025947269608855,10,-2.1949996948242188,-2.9650001525878906,-4.144999980926514,-2.5599994659423793,1.279998779296882,3,0.04803220375187944,-1.0615397255772032,32.200000762939446,-2.27777306828301,31.63999938964844,3.5713611015239204,32.009998321533196,0.04803220375187944
4045,2015-10-30,32.09999847412109,32.52000045776367,31.959999084472656,32.09999847412109,183948.0,-0.005268112216641918,-3.000027247956606,0.0,84.0112225975691,78.96896627379857,-1.1780248546459404,-3.213301944863808,-3.8525037980879446,-3.042279441755227,19.923371092771955,0.5600013732910156,1.7517246943263878,2.6964986801147397,-1.4680547968328312,6.861052157062311,0.6142219416409525,4.778775418588527,-1.9443360252906672,56.70088091867144,-14.955973447319671,2.0822767384737864,10,-1.3349981307983327,-2.7349987030029226,-4.064998149871819,-2.389997482299794,2.230003356933608,4,0.05981314875109689,1.303023997780552,32.27000045776367,-1.0615397255772032,32.200000762939446,-2.27777306828301,31.63999938964844,0.05981314875109689
4046,2015-11-02,32.400001525878906,32.59999847412109,31.979999542236328,32.0,103916.0,0.00934588990711882,-1.8181613261200953,100.0,84.16667682153103,80.38731763888372,-1.0998737789389494,-3.322129500118553,-4.087571390157116,-3.3185725888763926,21.848703917190733,0.6199989318847585,2.071367300449481,2.7670016288757324,-1.5315421951665087,7.06554545291797,0.6177297168546119,4.916273540896853,-1.8660449956191663,80.95265775601227,5.016435984565177,2.1492719120211192,11,-1.455001831054691,-2.995002746582035,-4.637501239776611,-2.6900005340576136,1.4599990844726491,0,0.05864190190435825,-3.000027247956606,32.09999847412109,1.303023997780552,32.27000045776367,-1.0615397255772032,32.200000762939446,0.05864190190435825
4047,2015-11-03,32.240001678466804,32.689998626708984,31.979999542236328,32.36999893188477,120723.0,-0.004938266662867452,-1.184607439229033,-0.32499189379923327,89.24890362581603,82.07655157593133,-0.5825678477320686,-2.9760506203411943,-3.8741173648440963,-3.125493199750288,23.87485706330161,0.7099990844726562,2.3844804643387363,2.3920017242431726,-1.9795266424250784,6.7635300909114235,0.20623754090905067,4.577765907577298,-1.3341575983120215,60.526562353603055,-22.371984699329715,2.185764183334125,11,-0.8700027465820384,-2.7900028228759837,-4.687501430511482,-2.5300006866455114,0.9199981689453054,1,0.06482630408744083,-1.8181613261200953,32.400001525878906,-3.000027247956606,32.09999847412109,1.303023997780552,32.27000045776367,0.06482630408744083
4048,2015-11-04,32.029998779296875,32.47999954223633,31.959999084472656,32.130001068115234,173132.0,-0.006513737228189709,-3.333306842565366,0.7692646282058806,85.07933355454534,82.51455492398193,-0.004650841457674915,-2.556903750078508,-3.628117391006775,-2.885850826798503,25.848373223688853,0.5200004577636719,2.5004778282680427,1.9659988403320305,-2.387600699387775,6.319598380051836,-0.21080092952787055,4.142798610191932,-0.7673237898312522,9.589005304000208,-71.21220088520091,2.176799769859902,11,0.09000015258789062,-2.304999351501465,-4.684999465942383,-2.429998397827145,1.5900001525878977,2,0.08023727108242573,-1.184607439229033,32.240001678466804,-1.8181613261200953,32.400001525878906,-3.000027247956606,32.09999847412109,0.08023727108242573
4049,2015-11-05,32.36999893188477,32.439998626708984,31.84000015258789,32.139999389648445,94298.0,0.010615053560590892,2.243244357840381,-2.299942780850658,85.75754782167925,83.1900189097567,-0.3028146061556001,-2.6541542479707303,-3.9435464162979486,-3.186748316859905,27.534020307614504,0.5999984741210938,2.633261128334315,2.065499019622809,-2.236801363012475,6.367799402258093,-0.08565117169483472,4.216649210940453,-0.8218592149704769,62.35290949726772,-19.548905180266672,2.151150191317643,11,-0.2500000000000071,-2.6449995040893626,-5.052499294281013,-2.7699985504150426,0.12000274658203125,3,0.03738038118926412,-3.333306842565366,32.029998779296875,-1.184607439229033,32.240001678466804,-1.8181613261200953,32.400001525878906,0.03738038118926412
4050,2015-11-06,33.419998168945305,33.61999893188477,32.360000610351555,32.36999893188477,240313.0,0.032437419576998305,-1.3551461177284234,4.565223160234128,84.46277740086208,83.71832440574545,-1.2402503368916555,-3.4261644783213256,-4.959490644180121,-4.191780889213085,29.605806119449777,1.2599983215332173,2.7902968246439634,2.827498340606681,-1.5005148301028015,7.155511511316167,0.6634917552519397,4.991504925961422,-1.6434866700720718,88.76399437653156,7.204585734255474,2.1640065853547426,11,-0.834999084472642,-3.2299985885619975,-6.0524988174438406,-3.8199977874755753,-1.2099990844726491,4,0.0038899184691174593,2.243244357840381,32.36999893188477,-3.333306842565366,32.029998779296875,-1.184607439229033,32.240001678466804,0.0038899184691174593
4051,2015-11-09,32.84999847412109,33.669998168945305,32.560001373291016,33.400001525878906,214565.0,-0.017055647099163407,1.0366982109359824,-0.5238128108526539,76.03172373370278,83.48722547631625,-0.6018577604068156,-2.545631795516762,-4.356199183458145,-3.595320338077425,31.501149766622376,1.1099967956542898,2.6571045272407687,1.9774987220764082,-2.160427568011997,6.115425012164813,-0.09146442296779611,4.0464618671206125,-1.009998321533196,55.19122493605667,-23.254699939819815,2.0689631450442034,11,-0.23999977111815696,-2.6349992752075124,-5.48749923706054,-3.2499980926513565,0.3600006103515696,0,0.045053376733017014,-1.3551461177284234,33.419998168945305,2.243244357840381,32.36999893188477,-3.333306842565366,32.029998779296875,0.045053376733017014
4052,2015-11-10,33.02000045776367,33.06999969482422,32.549999237060554,32.919998168945305,135328.0,0.005175098676991174,4.199984741269074,-0.18182133444306786,76.25784456558969,82.92127732886718,-0.6208047964752978,-2.4024870163579166,-4.473483825477409,-3.742713759045998,33.356899580518466,0.5200004577636648,2.556024966681928,1.8705006599426284,-2.0470625600029493,5.788063879888206,-0.08828095003016045,3.829282269915417,-0.8140007019042983,64.48096088784594,-11.11828915356709,1.958781609972788,11,-0.2650012969970703,-2.8050012588500977,-5.6100006103515625,-3.4200000762939418,-0.29000091552734375,1,0.02543913206973869,1.0366982109359824,32.84999847412109,-1.3551461177284234,33.419998168945305,2.243244357840381,32.36999893188477,0.02543913206973869
4053,2015-11-11,33.330001831054695,33.5,33.060001373291016,33.09999847412109,128922.0,0.009388291005251403,-1.8387231738531207,2.299980926950198,66.06741717511372,81.23149414404544,-0.842228102827093,-2.3261183874978038,-4.725433923539313,-4.010829880804874,34.916776186382116,0.4799995422363281,2.4516022178432735,1.8595019340515222,-1.6233913136197913,5.342395181722839,0.11805531021586546,3.600948557887179,-0.8312023925781347,81.42094500367992,7.449326776517793,1.7414466238356583,11,-0.575002670288093,-3.1150026321411204,-5.942502021789558,-3.7300014495849645,-0.6000022888183665,2,-0.005100569286023537,4.199984741269074,33.02000045776367,1.0366982109359824,32.84999847412109,-1.3551461177284234,33.419998168945305,-0.005100569286023537
4054,2015-11-12,33.209999084472656,33.740001678466804,32.950000762939446,33.389999389648445,132167.0,-0.0036004422439073203,-1.2571553133514934,-0.7825986001923732,64.75765594954862,79.09220896093206,-0.6424217040303972,-1.8604531895245842,-4.561762155087976,-3.8508111864248917,36.958314209747826,0.790000915527358,2.3831178876571713,1.4594992637634263,-1.5900734091537316,4.509071936680584,-0.06528707269515621,2.9842856002220053,-0.6599998474121023,61.59404465403752,-9.927837173752593,1.524786336458579,11,-0.4199981689453125,-2.9599981307983327,-5.8224992752075195,-3.609998703002926,-0.43000030517578125,3,0.012345674758052372,-1.8387231738531207,33.330001831054695,4.199984741269074,33.02000045776367,1.0366982109359824,32.84999847412109,0.012345674758052372
4055,2015-11-13,32.740001678466804,33.029998779296875,32.5,33.02000045776367,118599.0,-0.014152286027180327,2.5333791103990233,1.5555461365658296,57.49488502667946,76.12867653928187,-0.08056490914143666,-1.0430513947939843,-4.0249321456801965,-3.348074432834629,39.64092961796979,0.7099990844726562,2.2177964678599196,0.7350017547607521,-1.6511027576674024,3.1211062671889067,-0.4580505014533216,1.9280540109748294,1.0,19.35494787100234,-47.72734834421007,1.1930522562140764,11,0.04999923706053977,-2.4900007247924805,-5.352501869201667,-3.140001296997074,-0.44000244140625,4,-0.007635918973224243,-1.2571553133514934,33.209999084472656,-1.8387231738531207,33.330001831054695,4.199984741269074,33.02000045776367,-0.007635918973224243
4056,2015-11-16,33.049999237060554,33.049999237060554,32.290000915527344,32.450000762939446,154908.0,0.009468464957276934,1.5333341810459564,-2.1428610354224484,64.65693563800889,73.39623565174776,-0.32258752997593376,-1.1107125933314848,-4.261505087192887,-3.6124996559785956,41.64833958901216,0.7599983215332102,2.0529852466264558,0.8549993515014691,-1.18791390941837,2.897912612421308,-0.16645727895845397,1.8764559819613886,0.69000244140625,52.41364976888232,-12.823309401793594,1.0214566304599204,11,-0.25999832153321023,-2.7999982833862305,-5.754999637603767,-3.449998855590824,-0.8999977111816477,0,-0.02541604151221777,2.5333791103990233,32.740001678466804,-1.2571553133514934,33.209999084472656,-1.8387231738531207,33.330001831054695,-0.02541604151221777
4057,2015-11-17,33.720001220703125,33.740001678466804,33.09999847412109,33.09999847412109,136531.0,0.02027237516215319,-1.0645173198794053,1.033340538890925,65.44712894194306,71.21487958368084,-0.8499557324454585,-1.5324343705866426,-4.842335506804925,-4.2301755192993475,43.94289051362888,0.69000244140625,1.9007542185112314,1.3175012588501005,-0.42351941867111265,3.058521936371317,0.4469909200894904,2.188011597610707,-1.4300003051757812,98.62065881102478,35.52885170155867,0.8705103387606077,11,-0.9300003051757812,-3.4700002670288015,-6.272500991821289,-4.270002365112305,-1.1500015258789062,1,-0.01512461796464415,1.5333341810459564,33.049999237060554,2.5333791103990233,32.740001678466804,-1.2571553133514934,33.209999084472656,-0.01512461796464415
4058,2015-11-18,33.56999969482422,33.81999969482422,33.380001068115234,33.639999389648445,107888.0,-0.004448443666923985,1.0465037880804102,-0.11290223343383776,62.99996261605232,68.68625900527785,-0.512418521310984,-1.1342130670596262,-4.615962140881869,-4.036172473906863,46.22340688593294,0.4399986267089844,1.716891868934347,0.9729997634887724,-0.291280621069518,2.2372801480470663,0.3408595712096272,1.6051399557679176,-1.279998779296875,83.6601176822579,22.339739618228414,0.6321401922791463,11,-0.5149993896484375,-3.2799997329711914,-6.122499465942383,-4.120000839233398,-1.0200004577636648,2,-0.025022346149064734,-1.0645173198794053,33.720001220703125,1.5333341810459564,33.049999237060554,2.5333791103990233,32.740001678466804,-0.025022346149064734
4059,2015-11-19,33.810001373291016,34.259998321533196,33.700000762939446,33.700000762939446,152407.0,0.007149290457211466,-9.181717297820851,-1.5714441416893152,66.86389686646261,66.73082783478901,-0.5885690597473143,-1.2899202875729117,-4.7687809081169235,-4.223624119009774,46.66177233402542,0.6899986267089773,1.5235356828679265,1.1175013542175307,-0.21196873872815303,2.4469714471632145,0.45276630774468885,1.7822364006903726,-1.4588005065917997,77.15748523981337,14.622695583098846,0.6647350464728425,11,-0.5350017547607422,-3.2100019454956126,-6.432501316070557,-4.360002517700195,-0.5300025939941406,3,-0.031943264927160264,1.0465037880804102,33.56999969482422,-1.0645173198794053,33.720001220703125,1.5333341810459564,33.049999237060554,-0.031943264927160264
4060,2015-11-20,34.040000915527344,34.279998779296875,33.56999969482422,33.720001220703125,152739.0,0.006802707272825614,-1.2903094813265243,2.909071993341468,66.39996887211781,65.66063285016847,-0.806147381746932,-1.4219157038866825,-4.900035081072225,-4.400001069155827,47.03188177227469,0.7099990844726562,1.4097068123618683,1.2390008926391616,-0.16020111352278832,2.638202898801108,0.5393998895581902,1.938601895720133,-1.5742722015380863,87.93979289430402,26.589046197226395,0.6996010030809737,11,-0.7550010681152344,-3.125001907348633,-6.705000877380371,-4.590002059936523,-0.5400009155273438,4,-0.03701533790663669,-9.181717297820851,33.810001373291016,1.0465037880804102,33.56999969482422,-1.0645173198794053,33.720001220703125,-0.03701533790663669
4061,2015-11-23,33.939998626708984,34.040000915527344,33.700000762939446,34.0,107485.0,-0.0029377874890932354,3.8570338682870693,-0.1875044703526214,67.20641176715867,64.65491809478723,-0.598172849001358,-1.2331323492484714,-4.7017030275702965,-4.241463501955874,47.4219923844619,0.34000015258789773,1.2525700916288898,1.0424985885620117,-0.39275519613299537,2.477752373257019,0.3248716962145082,1.7601254809095153,-1.3291283074951181,71.18643519865533,9.32943919478717,0.717626892347504,11,-0.654998779296875,-2.924999237060547,-6.617498397827148,-4.689998626708984,-0.4399986267089844,0,-0.04832054967609334,-1.2903094813265243,34.040000915527344,-9.181717297820851,33.810001373291016,1.0465037880804102,33.56999969482422,-0.04832054967609334
4062,2015-11-24,33.939998626708984,34.040000915527344,33.700000762939446,34.0,107485.0,0.0,3.8570338682870693,1.0,70.19024261599122,65.11300981044029,-0.507294553432601,-1.108837995628825,-4.594575982231682,-4.17339233665496,47.743459110072685,0.34000015258789773,1.04771441569941,0.9274986267089815,-0.4509653832781737,2.305962636696133,0.23826662171540391,1.6167306317025592,-1.1955980306884797,62.222109193867645,-5.988402278000088,0.6892320049935758,11,-0.654998779296875,-2.294999122619629,-5.887498378753662,-4.82499885559082,-1.1399993896484304,1,-0.05274004635408103,3.8570338682870693,33.939998626708984,-1.2903094813265243,34.040000915527344,-9.181717297820851,33.810001373291016,-0.05274004635408103
4063,2015-11-25,33.75,33.880001068115234,33.240001678466804,33.240001678466804,229246.0,-0.005598074083581928,-1.5098097880966515,-8.499777481085774,65.0654952728629,65.14721417969744,-0.2810045262272638,-0.8398214564711992,-4.298416481497728,-3.917333026439046,47.89156059331477,0.6999969482421804,0.9322472397030523,0.6600000381469755,-0.7002941046164537,2.0202941809104047,-0.020147033234735545,1.3401471095286865,-0.8827515493173834,49.038436850077964,-19.09043548383567,0.6801470713817137,11,-0.4650001525878906,-1.9650001525878906,-5.697499752044678,-4.695000648498535,-0.950000762939446,2,-0.03496297200520837,3.8570338682870693,33.939998626708984,3.8570338682870693,33.939998626708984,-1.2903094813265243,34.040000915527344,-0.03496297200520837
4064,2015-11-26,33.81999969482422,34.169998168945305,33.61999893188477,33.75,156124.0,0.00207406503182872,-2.333310214084304,0.13725475529758668,55.55556732929267,64.93173443554336,-0.28538755022641027,-0.830315883160381,-4.244101291697511,-3.930732647559818,48.014486493430454,0.5499992370605327,0.8012447139958283,0.6524997711181655,-0.6875533525075141,1.9925528947438487,-0.017526790694674332,1.3225263329310053,-0.8397312178524601,55.769195500111564,-9.346732015452716,0.6700265618128411,11,-0.5349998474121094,-1.6550006866455078,-5.697499752044678,-4.795000076293945,-1.5999984741210938,3,-0.03755175840400804,-1.5098097880966515,33.75,3.8570338682870693,33.939998626708984,3.8570338682870693,33.939998626708984,-0.03755175840400804
4065,2015-11-27,34.02000045776367,34.029998779296875,33.540000915527344,33.799999237060554,109898.0,0.00591368316807106,3.0833518771656547,3.142888283378645,68.11144560171113,65.31556887595472,-0.31818696867449603,-0.9266073388695233,-4.30748533295651,-4.083413068134902,48.0023268405101,0.48999786376953125,0.7698678543590631,0.7565004348754911,-0.5357968840189073,2.048797753769886,0.11035177542829189,1.4026490943226904,-0.9357535566059028,83.87115298634549,16.776917939104123,0.6461486594471978,11,-0.3300018310546875,-1.105001449584961,-4.612499713897698,-4.7499999999999964,-1.220001220703118,4,-0.021751959685759603,-2.333310214084304,33.81999969482422,-1.5098097880966515,33.75,3.8570338682870693,33.939998626708984,-0.021751959685759603
4066,2015-11-30,34.299999237060554,34.56999969482422,33.759998321533196,33.759998321533196,291202.0,0.008230416682225128,-1.9999999999999474,2.454535996670972,69.16163561232678,65.72829183933068,-0.44949575648371365,-1.114084367057039,-4.462850258040476,-4.3198907483360784,48.098169250733086,0.8100013732910227,0.7623479285812209,0.9414993286132898,-0.3628137685677544,2.245812425794334,0.28934278002277125,1.5936558772038083,-1.1200921856516572,79.69918342411222,11.767344514803426,0.6521565485905217,11,-0.39499855041504617,-1.2399997711181712,-4.89249849319458,-5.0299987792968786,-0.829998016357429,0,-0.023323593436007095,3.0833518771656547,34.02000045776367,-2.333310214084304,33.81999969482422,-1.5098097880966515,33.75,-0.023323593436007095
4067,2015-12-01,34.330001831054695,34.509998321533196,34.049999237060554,34.259998321533196,224771.0,0.0008747112146207936,1.1395480877565007,0.1296359089560692,66.3398415781351,66.09938950178433,-0.4289821900817614,-1.0324135508262415,-4.333707537055197,-4.304318898998954,48.133604519003875,0.45999908447264204,0.8360042099073581,0.867001914978033,-0.3941777981468988,2.128181628102965,0.23641205841556712,1.497591771540499,-1.0110855153042664,81.95502092350274,15.079695315343386,0.6305898565624674,12,-0.4250011444091868,-1.2700023651123118,-4.922501087188721,-5.060001373291019,-0.8100013732910227,1,-0.024177156620594165,-1.9999999999999474,34.299999237060554,3.0833518771656547,34.02000045776367,-2.333310214084304,33.81999969482422,-0.024177156620594165
4068,2015-12-02,34.59999847412109,34.900001525878906,34.490001678466804,34.5,158604.0,0.007864743042983235,-5.833608850458473,1.428478012097042,71.65108701077388,66.6312995178189,-0.6006760923619794,-1.1594456223087093,-4.449423533599681,-4.530540543169959,48.323867774045745,0.5699996948242116,0.860546528081251,1.0084985733032141,-0.15807592795681558,2.175073074563244,0.4252113226731993,1.591785823933229,-1.1559738204632808,77.94096197646057,9.968076135116561,0.5832872506300141,12,-0.5299968719482351,-1.37499809265136,-5.1474976539611745,-5.329998016357411,-2.3299980163574148,2,-0.052023101631256785,1.1395480877565007,34.330001831054695,-1.9999999999999474,34.299999237060554,3.0833518771656547,34.02000045776367,-0.052023101631256785
4069,2015-12-03,33.580001831054695,34.65999984741211,33.5,34.31999969482422,132146.0,-0.029479673064994327,-1.5777730682829654,-7.400091554131835,61.170219781446235,66.05021628552205,0.42830495839500315,-0.04653662604068387,-3.2796267972256246,-3.4754491309648543,48.11205013935789,1.1599998474121094,0.8068816940202552,-0.071998214721674,-1.087573608373404,0.943577178930056,-0.579785911547539,0.435789482104191,1.3199996948242116,5.714410275693828,-65.58244070246487,0.5077876968258633,12,0.48999977111815696,-0.21000099182129617,-3.975001335144043,-4.310001373291019,-2.3300018310546946,3,-0.023228187953009516,-5.833608850458473,34.59999847412109,1.1395480877565007,34.330001831054695,-1.9999999999999474,34.299999237060554,-0.023228187953009516
4070,2015-12-04,33.549999237060554,33.68000030517578,33.110000610351555,33.5,181516.0,-0.0008934661214459183,2.6774010951824736,-0.06756673161981787,57.18390111612678,64.93660399096296,0.42632375147034196,-0.0066355174570915665,-3.118361212277037,-3.4101699424246803,46.82471731536196,0.5699996948242259,0.7768259630069991,-0.1085008621215735,-1.1194777566617091,0.9024760324185621,-0.6139893093916413,0.3969875851484943,1.3500022888183523,24.580916294077475,-47.07607504899264,0.5054884472700668,12,0.4550018310546804,-0.17999839782715554,-3.859998703002937,-4.244998931884773,-2.3799991607666087,4,-0.039642266664741466,-1.5777730682829654,33.580001831054695,-5.833608850458473,34.59999847412109,1.1395480877565007,34.330001831054695,-0.039642266664741466
4071,2015-12-07,34.330001831054695,34.700000762939446,33.560001373291016,33.560001373291016,262741.0,0.02324896011122779,-1.9610356153796429,15.400244144348301,58.49582083906261,63.637223793526445,-0.3269179636202608,-0.7062865843731387,-3.7372775399054206,-4.170919086184242,45.779563696282246,1.150001525878892,0.722376748726802,0.5975015640258832,-0.3804201891136074,1.5754233171653738,0.10854068745614143,1.086462440595625,0.4983996582031196,68.15645791687852,-0.08610084007818841,0.48896087656974413,12,-0.32500076293946023,-0.9600009918212962,-4.265001773834236,-4.9650020599365305,-2.680002212524421,0,-0.04456750691490241,2.6774010951824736,33.549999237060554,-1.5777730682829654,33.580001831054695,-5.833608850458473,34.59999847412109,-0.04456750691490241
4072,2015-12-08,33.860000610351555,34.189998626708984,33.61999893188477,34.189998626708984,175148.0,-0.013690684405323283,2.4545643705133258,-0.4285685976289494,53.7084481318732,62.37532966674981,0.14588336941777413,-0.1793219343721688,-3.107040711869935,-3.666957465184847,44.69893759968064,0.7100028991699219,0.6416976690545724,0.08550033569335369,-0.8339837741293721,1.0049844455160795,-0.37424171921800564,0.545242390604713,0.8996648437500099,41.89941991057826,-23.385274913192433,0.45974205491136155,12,0.14500045776367898,-0.48999977111815696,-3.685001373291012,-4.455001831054684,-3.2700004577636648,1,-0.01151799712399304,-1.9610356153796429,34.330001831054695,2.6774010951824736,33.549999237060554,-1.5777730682829654,33.580001831054695,-0.01151799712399304
4073,2015-12-09,33.15999984741211,33.93000030517578,33.150001525878906,33.860000610351555,224154.0,-0.02067338305733657,-1.1666710818414459,2.121227183927245,42.562916277486295,60.93170177210466,0.8419291796201023,0.5347042505926822,-2.2680760476515687,-2.9306544964311527,43.03422494013297,0.779998779296875,0.543217357910585,-0.6060003280639634,-1.5457068062038601,0.3337061500759333,-1.0758535671339118,-0.13614708899401506,1.5400009155273366,3.144605802658259,-58.13335687534673,0.46985323906994686,12,0.845001220703125,0.21000099182128906,-2.7500009536743164,-3.710000991821289,-2.14999961853027,2,0.010856472014720397,2.4545643705133258,33.860000610351555,-1.9610356153796429,34.330001831054695,2.6774010951824736,33.549999237060554,0.010856472014720397
4074,2015-12-10,33.61999893188477,33.740001678466804,32.84999847412109,33.150001525878906,225564.0,0.013872107556977653,1.5070410427512888,-0.6714241339284425,45.434763318884556,58.412070407346164,0.3917759148300348,0.1127784494447539,-2.5760651908159176,-3.349391884443815,40.984736268784765,0.8900032043457173,0.43756716867487455,-0.1665012359619098,-1.07241785989536,0.7394153879715404,-0.6194595479286349,0.2864570760048153,1.01640182495116,41.62159487140439,-15.611157557468545,0.4529583119667259,12,0.25500106811522727,-0.2499980926513743,-2.697499752044685,-4.170000076293952,-1.559997558593757,3,-0.04015462572905615,-1.1666710818414459,33.15999984741211,2.4545643705133258,33.860000610351555,-1.9610356153796429,34.330001831054695,-0.04015462572905615
4075,2015-12-11,32.490001678466804,33.68000030517578,32.470001220703125,33.59000015258789,166344.0,-0.033610865238496324,-1.1228065478979,-2.3404352025452595,37.12257854689104,54.852175177853304,1.4325691620792895,1.2891831046530484,-1.312114027480817,-2.218294960410077,39.58407128377461,1.2099990844726562,0.34636753316456037,-1.2839984893798757,-2.2552567790449842,-0.3127401997147672,-1.7696276342124264,-0.798369344547325,2.039214941406236,0.8968816981738851,-52.31655926816408,0.48562914483255265,12,1.1949996948242116,1.104999542236321,-1.567502498626716,-3.0400028228759837,-0.09000015258789773,4,-0.03816563910147874,1.5070410427512888,33.61999893188477,-1.1666710818414459,33.15999984741211,2.4545643705133258,33.860000610351555,-0.03816563910147874
4076,2015-12-14,32.209999084472656,32.799999237060554,32.09999847412109,32.490001678466804,259757.0,-0.008618115713417307,-1.7999816895927996,0.25454816582166034,35.36379368102804,51.410392078174745,1.5476832575368604,1.5842538597025566,-0.9115444948750202,-1.9424821700482369,38.35483294261166,0.7000007629394673,0.2981708568844894,-1.522001075744626,-2.67981386745727,-0.36418828403198233,-2.100907471600948,-0.9430946798883042,2.1544803034667908,5.263186713903523,-44.87701582148195,0.5789063958563219,12,1.2900009155273438,1.2900009155273438,-0.8224997520446706,-2.2950000762939418,0.0,0,-0.032288079408237524,-1.1228065478979,32.490001678466804,1.5070410427512888,33.61999893188477,-1.1666710818414459,33.15999984741211,-0.032288079408237524
4077,2015-12-15,33.209999084472656,33.299999237060554,32.389999389648445,32.61999893188477,228937.0,0.031046259808249044,1.3636345621274664,-2.1071238811459545,45.98213677503735,48.55828649642623,0.4158325544753865,0.573489854362073,-1.781062603977304,-2.9495218331071307,36.74583676152929,1.0900001525878977,0.20540993576163658,-0.49650096893310547,-1.6776561330067636,0.6846541951405527,-1.0870785509699346,0.09407661310372362,0.9280322120849576,60.65571036679439,9.94751416409833,0.5905775820368305,12,0.19000053405761008,0.29000091552734375,-1.7975001335144043,-3.2700004577636754,-0.9799995422363281,1,-0.046973788285100015,-1.7999816895927996,32.209999084472656,-1.1228065478979,32.490001678466804,1.5070410427512888,33.61999893188477,-0.046973788285100015
4078,2015-12-16,32.72999954223633,33.47999954223633,32.700000762939446,33.22999954223633,240524.0,-0.014453464482651945,-1.7857220708446413,-0.8474574079462165,42.356241309259545,46.46784444396104,0.673503255198284,1.0406886886910485,-1.166053784945511,-2.493795023660361,35.06283461134136,0.7799987792968821,0.0639842337237937,-0.9345005035400362,-2.1932799136110432,0.3242789065309708,-1.5638902085755433,-0.30511079850452916,1.2042284720776308,38.41462421816314,-11.172000106559537,0.6293897050355035,12,0.6700000762939382,0.7700004577636719,-1.2450003623962402,-2.7900009155273473,-1.1099987030029297,2,-0.06538342253524576,1.3636345621274664,33.209999084472656,-1.7999816895927996,32.209999084472656,-1.1228065478979,32.490001678466804,-0.06538342253524576
4079,2015-12-17,32.72999954223633,33.47999954223633,32.700000762939446,33.22999954223633,240524.0,0.0,-1.7857220708446413,1.0,40.692634496971905,44.63548148627717,0.6037403375681336,1.007272483487398,-1.0234252334620173,-2.5076161567100996,32.995177985766,0.7799987792968821,-0.07476222072953931,-0.8805004119873061,-2.2039963386382624,0.44299551466365017,-1.5422483753127878,-0.21875244866182442,1.0208055180583457,39.87343911460523,-5.154328427009801,0.6617479633254786,12,0.6700000762939382,0.7700004577636719,-1.2450003623962402,-2.7900009155273473,-0.23999786376952414,3,-0.052551156046761305,-1.7857220708446413,32.72999954223633,1.3636345621274664,33.209999084472656,-1.7999816895927996,32.209999084472656,-0.052551156046761305
4080,2015-12-18,32.779998779296875,33.25,32.52000045776367,33.040000915527344,254708.0,0.0015276271848407852,1.1470565135926578,0.5200042724609375,38.65671429344121,42.431136314541455,0.4839194130767197,0.9044064478899401,-0.9304980361841118,-2.576235936600021,30.988131645824097,0.7299995422363281,-0.2718467372063813,-0.7675010681152372,-2.1244463859423703,0.5894442497118959,-1.4459737270288073,-0.0890284092016671,0.805725622380443,49.275346294080016,8.276647804189942,0.6784726589135681,12,0.36499977111816406,0.720001220703125,-1.2599978446960414,-2.804998397827145,0.24000167846679688,4,-0.021964534253143264,-1.7857220708446413,32.72999954223633,-1.7857220708446413,32.72999954223633,1.3636345621274664,33.209999084472656,-0.021964534253143264
4081,2015-12-21,32.299999237060554,32.790000915527344,32.299999237060554,32.5,251741.0,-0.014643061626331666,-3.89999809265892,0.7692273834325851,35.8041731200872,40.441772424343014,0.7215604838378908,1.323076516805891,-0.2969853200369812,-2.117677505856399,28.76268121502695,0.49000167846678977,-0.38326974996245866,-1.1655006408691335,-2.617461232631541,0.28645995089327414,-1.8914809367503338,-0.43952034498793324,1.1800003051757741,0.0,-34.33839455184987,0.7259802958812036,12,0.7150001525878835,1.200000762939446,-0.7799983024597203,-2.324998855590824,0.26000213623046164,0,0.0030960461665774375,1.1470565135926578,32.779998779296875,-1.7857220708446413,32.72999954223633,-1.7857220708446413,32.72999954223633,0.0030960461665774375
4082,2015-12-22,32.150001525878906,32.630001068115234,31.920000076293945,32.34999847412109,273597.0,-0.004643892096738544,-1.151518654451926,0.9999809265864311,32.574698622584805,39.33197046268729,0.674407173063635,1.4040844415526408,0.0005329805459837189,-1.993404190955708,26.299950276153574,0.7100009918212891,-0.48395244144733596,-1.2259984970092788,-2.772409130890118,0.32041213687156045,-1.9992038139496984,-0.45279318006885916,1.191997909545897,14.743687713124887,-13.497674964476767,0.7732053169404195,12,0.6799993515014648,1.2599992752075195,-0.6300005912780726,-2.175001144409176,-0.19000244140625,1,0.0018661759174554149,-3.89999809265892,32.299999237060554,1.1470565135926578,32.779998779296875,-1.7857220708446413,32.72999954223633,0.0018661759174554149
4083,2015-12-23,32.56999969482422,32.59999847412109,32.130001068115234,32.47999954223633,108777.0,0.01306370603457796,5.2667277027547525,-0.45000762951096435,42.1461734969322,38.96657159358148,0.180944445126606,0.9393098325934872,-0.24564702340774147,-2.43343291517035,24.684186743773335,0.46999740600585227,-0.6526975406736639,-0.7470003128051772,-2.323086290335901,0.8290856647255467,-1.5350433015705391,0.04104267596018474,0.6013598175048784,41.66665647783501,10.138911020912026,0.7880429887653628,12,0.23000049591064453,0.840001106262207,-1.0499987602233851,-2.5949993133544886,-1.1800003051757777,2,-0.010439059127222539,-1.151518654451926,32.150001525878906,-3.89999809265892,32.299999237060554,1.1470565135926578,32.779998779296875,-0.010439059127222539
4084,2015-12-28,32.549999237060554,32.669998168945305,32.259998321533196,32.560001373291016,52165.0,-0.0006140760807819001,2.565282292841725,-0.11113465858509462,42.211835784960364,39.53204462003362,0.037105894873810996,0.9057235658851042,-0.0710436230590119,-2.4320262724104325,22.690125211867606,0.4099998474121094,-0.7817537051676879,-0.703500747680657,-2.29650253043328,0.8895010350719623,-1.5000016390569684,0.09300014369565446,0.4711971429443267,47.36836066960901,14.343827882210128,0.7965008913763101,12,0.15000057220458274,0.8600015640258718,-0.8774991035461497,-2.5349998474121165,-1.6399993896484446,0,-0.02857138001921311,5.2667277027547525,32.56999969482422,-1.151518654451926,32.150001525878906,-3.89999809265892,32.299999237060554,-0.02857138001921311
4085,2015-12-29,33.279998779296875,33.360000610351555,32.5,32.5,146601.0,0.022427021792527757,-1.2051332211745192,-77.98321891691276,41.75821148649939,40.24253548730821,-0.6359218141778555,0.12378915419449754,-0.636059471355388,-3.159159291463297,21.075571128457106,0.8600006103515554,-0.7899699584555933,0.06349887847900249,-1.4883868210603097,1.6153845780183183,-0.7124439712906536,0.8394417282486586,-1.3599987030029297,94.44431934832326,63.142975703022714,0.7759428497696574,12,-0.5799989700317383,0.13000202178955078,-1.3424992561340368,-3.045000076293949,-3.2099990844726562,1,-0.023737894525450498,2.565282292841725,32.549999237060554,5.2667277027547525,32.56999969482422,-1.151518654451926,32.150001525878906,-0.023737894525450498
4086,2015-12-30,33.5,33.59999847412109,33.110000610351555,33.439998626708984,174220.0,0.0066106138453341234,2.769238669542586,0.07692495794045151,47.05881619627013,40.36216653411186,-0.7305143057864569,-0.16782339545657976,-0.7366996443991383,-3.38648192722399,18.999745347760495,0.48999786376953125,-0.8458743749931443,0.32350006103515483,-1.1500606370304922,1.7970607591007983,-0.41328028799766514,1.0602804100679748,-1.5511999130249023,94.04770419719318,61.43958029412005,0.7367803490328221,12,-0.7400007247924805,-0.08999919891357422,-1.4000005722045898,-3.2550010681152344,-3.7199993133544886,2,-0.014328344544368044,-1.2051332211745192,33.279998779296875,2.565282292841725,32.549999237060554,5.2667277027547525,32.56999969482422,-0.014328344544368044
4087,2016-01-04,33.5,33.59999847412109,33.110000610351555,33.439998626708984,174220.0,0.0,2.769238669542586,1.0,53.136536040128966,41.559977059764016,-0.7655582384557746,-0.24579535391950458,-0.6251937554187492,-3.3876504924770927,16.811739362470938,0.48999786376953125,-0.7532289145812641,0.3650001525878892,-1.0155947530619471,1.7455950582377255,-0.3252973002370325,1.055297605412811,-1.4851519775390614,93.19737070878283,54.513386551850175,0.6902974528249191,1,-0.7400007247924805,-0.08999919891357422,-1.3500003814697266,-3.2550010681152344,-3.170000076293949,0,-0.028059660498775618,2.769238669542586,33.5,-1.2051332211745192,33.279998779296875,2.565282292841725,32.549999237060554,-0.028059660498775618
4088,2016-01-05,32.799999237060554,33.34999847412109,32.509998321533196,33.0,245611.0,-0.020895545162371576,-1.1538393822166837,-3.333269756500613,42.75618136404502,41.789260044994364,-0.06099844193465742,0.32932435857268416,0.17693164535879902,-2.67565610918156,13.860900038184434,0.990001678466804,-0.6312034917891083,-0.2450006484985252,-1.4465527556246016,0.9565514586275512,-0.8457767020615634,0.355775405064513,-0.721745196533206,40.29857119676256,1.904128196540789,0.6007760535630375,1,-0.03999996185303445,0.6100015640258718,-0.33499956130982156,-2.5550003051757884,-2.7299995422363352,1,-0.025609761345323,2.769238669542586,33.5,2.769238669542586,33.5,-1.2051332211745192,33.279998779296875,-0.025609761345323
4089,2016-01-07,32.799999237060554,33.34999847412109,32.509998321533196,33.0,245611.0,0.0,-1.1538393822166837,1.0,53.42160752901867,43.4298037378363,-0.05590363497211115,0.2823695674448885,0.20959370929571008,-2.669608230337147,12.654875026334553,0.8400001525878906,-0.6552595993864898,-0.20600051879882386,-1.3848566546498446,0.9728556170521934,-0.7954285867243343,0.38342754912668653,-0.660875419189459,27.272695746260677,-15.209572407779238,0.5894280679255091,1,-0.03999996185303445,0.6100015640258718,-0.2649993896484446,-2.5550003051757884,-3.1399993896484446,3,-0.0429878012258903,-1.1538393822166837,32.799999237060554,2.769238669542586,33.5,2.769238669542586,33.5,-0.0429878012258903
4090,2016-01-08,32.220001220703125,32.650001525878906,32.02000045776367,32.18000030517578,192482.0,-0.017682866763670257,-2.5,-0.20000381468272088,50.10354190722456,45.01862249196268,0.48757916859123185,0.7985612597318124,0.8171546812496189,-2.099008632728811,12.05272985784434,0.7799987792968821,-0.625218269940568,-0.7194986343383789,-1.9190158199685072,0.48001855129174587,-1.319257227153443,-0.11974004152331474,1.3799972534179616,12.658292027514198,-33.10546081041094,0.5997585928150624,1,0.5399980545043945,1.1899995803833008,0.5049982070922852,-1.9750022888183594,-2.1500015258789062,4,-0.040658017494092036,-1.1538393822166837,32.799999237060554,-1.1538393822166837,32.799999237060554,2.769238669542586,33.5,-0.040658017494092036
4091,2016-01-11,32.799999237060554,32.880001068115234,31.63999938964844,32.0,371831.0,0.018001179217359775,1.5833290285664257,19.999523173755662,45.351467450021836,46.43826347278901,-0.01568453528031455,0.10336155958458448,0.2675143087598215,-2.6864051929478983,10.607633247201276,1.2400016784667933,-0.567571059521562,-0.06300048828124005,-1.0686075375901325,0.9426065610276488,-0.5658040129356863,0.43980303637320617,0.7683992767333834,59.18369332933749,14.671494020348028,0.5028035246544446,1,-0.18000030517578836,0.4700012207031179,0.5024995803832937,-2.5550003051757884,-3.029998779296882,0,-0.08323169529686214,-2.5,32.220001220703125,-1.1538393822166837,32.799999237060554,-1.1538393822166837,32.799999237060554,-0.08323169529686214
4092,2016-01-12,33.470001220703125,33.549999237060554,32.56999969482422,32.56999969482422,283980.0,0.020426890220336835,-1.177773068282981,1.125002980235071,58.043505843542526,48.20463373352349,-0.53501624949822,-0.6296381626787451,-0.35179064420117356,-3.360144478223077,8.788805256836325,0.9799995422363352,-0.47958127341055956,0.6265014648437486,-0.3104871469118038,1.563490076599301,0.1580071589659724,1.0949957707215248,-1.830001831054684,95.81162184563419,48.440855767685704,0.4684943058777759,1,-0.8500022888183594,-0.20000076293945312,0.012498855590820312,-3.0800018310546875,-2.970001220703125,1,-0.11024799520398987,1.5833290285664257,32.799999237060554,-2.5,32.220001220703125,-1.1538393822166837,32.799999237060554,-0.11024799520398987
4093,2016-01-13,33.52000045776367,34.11999893188477,33.400001525878906,33.470001220703125,260513.0,0.0014938522628322737,-6.578974842893644,0.05555461365659306,58.49464465022875,50.013834718553305,-0.4873347782007471,-0.6864804109691462,-0.3675198722154249,-3.405484966113196,7.843304411006538,0.7199974060058665,-0.3144705831437449,0.6585006713867188,-0.31712352804012056,1.634124870813558,0.17068857167329554,1.146312771100142,-1.8800010681152308,75.80650867459217,26.351905796476657,0.48781209971342043,1,-0.6400012969970632,-0.25,-0.03750038146972656,-3.1300010681152344,-2.3000011444091832,2,-0.0951670790720045,-1.177773068282981,33.470001220703125,1.5833290285664257,32.799999237060554,-2.5,32.220001220703125,-0.0951670790720045
4094,2016-01-14,32.27000045776367,33.200000762939446,31.78000068664551,33.200000762939446,310478.0,-0.037291168941809616,2.053762602853252,-18.600289921415897,45.64103600751462,50.445259665332784,0.8032397802132323,0.4819028106591787,0.9006749563291905,-2.142559486123929,7.397513476967821,1.7399997711181605,-0.13079342962744533,-0.5239994049072294,-1.4648476175007517,0.4168488076862893,-0.9944235112039905,-0.05357529861046828,-0.5308010864257788,25.403273564604344,-23.079531790711275,0.4704241062967597,1,0.6099987030029368,0.8999996185302734,1.3775005340576172,-1.7150001525878906,-1.6400012969970703,3,-0.06817479800841364,-6.578974842893644,33.52000045776367,-1.177773068282981,33.470001220703125,1.5833290285664257,32.799999237060554,-0.06817479800841364
4095,2016-01-15,31.25,32.22999954223633,30.989999771118164,32.11999893188477,303646.0,-0.031608318664224755,1.2752286193247786,0.935482415481938,41.784037838957516,49.85917318118695,1.6818690716895048,1.4801292903450616,1.9328733966867162,-1.1012228266299644,7.689799616118121,1.2800006866455078,-0.08653464361842822,-1.4819997787475572,-2.644512341460924,-0.3194872160341866,-2.0632560601042442,-0.9007434973908701,2.8699989318847727,8.306718804939102,-44.39586514133274,0.581256281356685,1,1.3049993515014648,1.5950002670288086,2.470001220703125,-0.6949996948242188,-0.2999992370605504,4,-0.050880004882812524,2.053762602853252,32.27000045776367,-6.578974842893644,33.52000045776367,-1.177773068282981,33.470001220703125,-0.050880004882812524
4096,2016-01-18,31.170000076293945,31.540000915527344,30.81999969482422,31.040000915527344,154334.0,-0.0025599975585937074,-1.526312971607355,-0.14942450617148498,42.24682126054661,48.64920487234446,1.5607281636970143,1.5581050532642564,2.0147217181485573,-0.9766635594001656,8.527071450607998,0.720001220703125,-0.0431201611983667,-1.5099997520446777,-2.850274419613868,-0.16972508447549117,-2.180137085829273,-0.8398624182600827,2.887398872375492,10.606074617807682,-44.96074416173394,0.6701373337845941,1,1.2999992370605469,1.5900001525878906,2.517500877380371,-0.6149997711181641,-0.6299991607666016,0,-0.035290355430775966,1.2752286193247786,31.25,2.053762602853252,32.27000045776367,-6.578974842893644,33.52000045776367,-0.035290355430775966
4097,2016-01-19,31.649999618530273,31.79999923706055,31.40999984741211,31.54999923706055,182585.0,0.015399407797928921,-1.0526328998288588,0.7692386695423528,42.78996710570568,48.65295884364009,0.8836322049721375,1.0068643701427789,1.547344382700274,-1.4142890419368008,8.7251332234041,0.6299991607666051,-0.04267491165813908,-0.9520002365112319,-2.3430179011251084,0.43901742810264466,-1.6475090688181737,-0.2564914042042936,2.277903359985352,25.15151865445187,-30.844519886858066,0.6955088323069385,1,0.8199996948242188,0.8549995422363281,2.037501335144043,-1.0949993133544922,-1.5499992370605433,1,-0.059399658244100206,-1.526312971607355,31.170000076293945,1.2752286193247786,31.25,2.053762602853252,32.27000045776367,-0.059399658244100206
4098,2016-01-20,30.59000015258789,31.35000038146973,30.489999771118164,31.25,308492.0,-0.03349129474623369,-1.0000000000000082,-6.599973297221238,36.79245574024675,46.80527531155432,1.78487443605907,2.0009077498663785,2.614679068480079,-0.32563274601599446,8.992481553757301,1.1599998474121094,-0.13714097457044971,-1.9049997329711914,-3.558939030138255,-0.2510604358041242,-2.731969381554727,-1.0780300843876596,3.21358669458008,3.690049626237234,-51.19154343099436,0.8269696485835332,1,1.7149991989135742,1.7149991989135742,3.097500801086426,-0.034999847412109375,-0.1700000762939453,2,-0.0029421429270661825,-1.0526328998288588,31.649999618530273,-1.526312971607355,31.170000076293945,1.2752286193247786,31.25,-0.0029421429270661825
4099,2016-01-21,31.01000022888184,31.13999938964844,29.739999771118164,30.60000038146973,394234.0,0.01372997954229871,3.1791147600719776,-0.6212120336387018,34.036575495743094,45.02005682138971,1.2116821611458697,1.5235562044647288,2.1960849878553184,-0.7222263569405563,9.452062811605174,1.399999618530277,-0.280248278060931,-1.398999691009518,-3.1757961253814777,0.37779674336244184,-2.287397908195498,-0.510601473823538,2.5947713937231462,51.00403913665288,1.0803152542727545,0.8883982171859796,1,0.9199991226196289,0.9199991226196289,2.677500724792477,-0.45499992370605824,-0.3800010681152379,3,0.0067719794557454804,-1.0000000000000082,30.59000015258789,-1.0526328998288588,31.649999618530273,-1.526312971607355,31.170000076293945,0.0067719794557454804
4100,2016-01-22,32.060001373291016,32.209999084472656,31.020000457763672,31.5,256091.0,0.03386008180132927,1.767448978233966,1.3658575163520315,40.931997003972775,44.529004549606476,0.15265115337773238,0.4393760038857195,1.1258701401775895,-1.7440744244528759,9.76006645328489,1.1999988555908168,-0.28416402498879734,-0.3129986763000474,-2.0873193897475204,1.4613220371474256,-1.2001590330237804,0.5741616804236891,1.235588501195025,93.92721648258559,47.5365791401717,0.8871603567237363,1,-0.13000202178954723,-0.13000202178954723,1.5624990463256836,-1.2300004959106445,-1.5300006866455043,4,-0.04460393484935221,3.1791147600719776,31.01000022888184,-1.0000000000000082,30.59000015258789,-1.0526328998288588,31.649999618530273,-0.04460393484935221
4101,2016-01-25,32.400001525878906,32.419998168945305,31.85000038146973,32.060001373291016,234859.0,0.010605119713785971,2.0000401554014595,0.6071416407245183,43.35749615765944,42.89722569561947,-0.2794419096752989,0.113047932373874,0.7875659582149055,-2.0511038588869575,10.321379161491162,0.5699977874755753,-0.35511237814817775,0.02200136184692525,-1.7520167600865477,1.7960194837803982,-0.8650076991198077,0.9090104228136617,0.6111411403377076,99.25385615593608,56.355651213571534,0.8870090609667356,1,-0.47000217437743785,-0.47000217437743785,1.239999771118164,-1.5700006484985352,-1.3300018310546875,0,-0.04475310785961828,1.767448978233966,32.060001373291016,3.1791147600719776,31.01000022888184,-1.0000000000000082,30.59000015258789,-0.04475310785961828
4102,2016-01-26,32.209999084472656,32.27000045776367,31.56999969482422,31.71999931335449,130884.0,-0.005864272606730836,1.2950749960133452,1.4411751506243864,46.20334544511913,41.53152578394062,-0.3206908148483478,0.32440828782311826,0.9716109819818755,-1.820597904367112,11.323798499782626,0.8300018310546875,-0.3722689438380655,-0.17100095748901367,-1.9435980654450091,1.6015961504669818,-1.0572995114670078,0.715297596488984,0.5394521501360785,92.16420858150849,46.91562354611793,0.8862985539779972,1,-0.7399988174438512,-0.27999973297118785,1.2900009155273438,-1.3799982070922852,-1.3499984741210973,1,-0.05184719703237628,2.0000401554014595,32.400001525878906,1.767448978233966,32.060001373291016,3.1791147600719776,31.01000022888184,-0.05184719703237628
4103,2016-01-27,32.22999954223633,32.400001525878906,31.88999938964844,32.200000762939446,177095.0,0.0006209394080147757,1.7567478400725627,0.0612220271622283,46.34146580337315,41.60935131681379,-0.6067250007663141,0.29263330640427654,0.9357688847864694,-1.7992479973825368,12.32914114846456,0.5100021362304652,-0.40980136817437085,-0.1340004920959501,-1.905486795552278,1.6374858113603779,-1.019743643824114,0.7517426596322139,0.27869557529316324,92.91049476510798,43.51314583765382,0.8857431517281632,1,-1.1500005722045934,-0.30000019073485973,1.2200002670288086,-1.399998664855957,-1.4499988555908168,2,-0.06608747102137891,1.2950749960133452,32.209999084472656,2.0000401554014595,32.400001525878906,1.767448978233966,32.060001373291016,-0.06608747102137891
4104,2016-01-28,31.6200008392334,32.36999893188477,31.5,32.09999847412109,182200.0,-0.018926426052335077,-1.4166660043922479,-16.000572227869828,46.163681211375895,42.09597835819361,-0.11021538472772718,0.8742075795893953,1.5263797289218672,-1.1580517992263992,13.581126998619386,0.8699989318847727,-0.595615242771288,-0.6974992752075195,-2.4970297364069935,1.102031185991951,-1.597264505807253,0.20226595539221748,-1.8800010681152344,42.85724017100792,-10.725214383046506,0.8997652305997355,1,-0.5400018692016637,0.30999851226806996,1.8299989700317383,-0.7899999618530273,-0.6400012969970703,3,-0.037950687257747306,1.7567478400725627,32.22999954223633,1.2950749960133452,32.209999084472656,2.0000401554014595,32.400001525878906,-0.037950687257747306
4105,2016-01-29,32.490001678466804,32.509998321533196,31.56999969482422,31.81999969482422,186293.0,0.027514257310010226,1.6479010965984824,-1.395844343690058,48.0887953794681,42.74508659362934,-0.8781737099794213,-0.06114750449210504,0.6618525202251178,-1.9777476500893556,13.923480794148057,0.9399986267089773,-0.785647381609401,0.21200141906739134,-1.5324104270710563,1.9564132652058355,-0.6602045040018325,1.0842073421366152,-2.697401924133306,98.0201310596203,43.28125277157527,0.8722059230692223,1,-1.365002632141124,-0.5600023269653356,0.9599981307983327,-1.6600008010864329,-1.2900009155273544,4,-0.05724845865221806,-1.4166660043922479,31.6200008392334,1.7567478400725627,32.22999954223633,1.2950749960133452,32.209999084472656,-0.05724845865221806
4106,2016-02-01,33.02000045776367,33.06999969482422,32.34999847412109,32.549999237060554,248972.0,0.016312673189184057,1.526321425225226,0.7014922823778408,47.176909071415714,43.23252458981934,-1.2495569711986647,-0.662939709111356,0.13360518115533182,-2.4530504725380453,13.771028221077428,0.7200012207031321,-0.7986442421207514,0.7660001754760728,-0.9198468690199562,2.4518472199721053,-0.07692334677194168,1.6089236977240873,-3.1187047607421867,96.81533460003985,45.319129452096874,0.8429235222480158,2,-1.6150007247924805,-1.0900011062622035,0.30249881744384766,-2.189999580383301,-2.3700008392333984,0,-0.07540883514835661,1.6479010965984824,32.490001678466804,-1.4166660043922479,31.6200008392334,1.7567478400725627,32.22999954223633,-0.07540883514835661
4107,2016-02-02,32.560001373291016,33.049999237060554,32.400001525878906,33.02000045776367,148082.0,-0.013930923019248476,1.5000073360035977,-0.9787189143562254,44.27208256496934,44.06359423701074,-0.7229222601488878,-0.29194174203467327,0.5684471161222859,-1.9372815773695713,13.610336921521743,0.6499977111816477,-0.7093063581494334,0.35300102233886577,-1.236227371903631,1.942229416581359,-0.4416131747823826,1.1476152194601141,-2.4685834364013672,67.51602416137388,18.306117922645974,0.7946141971212473,2,-1.1550016403198242,-0.6300020217895472,0.6974983215332031,-1.7300004959106445,-1.610000610351566,1,-0.04576172038153059,1.526321425225226,33.02000045776367,1.6479010965984824,32.490001678466804,-1.4166660043922479,31.6200008392334,-0.04576172038153059
4108,2016-02-03,31.959999084472656,32.56999969482422,31.76000022888184,32.509998321533196,230278.0,-0.018427587945697765,1.4179016949731442,1.1956528950292582,47.99481734368878,45.61450999789359,0.1026454939674224,0.25497593756855963,1.1406372278475914,-1.2908191596140952,14.567482221606168,0.8099994659423793,-0.6243185250585555,-0.20500125885009624,-1.7724937020092923,1.3624911843090963,-0.9887474804296943,0.5787449627295018,-1.689866242106934,29.29931043866597,-21.975091592861233,0.7837462215795966,2,0.08500099182128906,-0.029999732971187854,1.1600017547607422,-1.1299982070922852,-1.5499992370605469,2,-0.034417975770703824,1.5000073360035977,32.560001373291016,1.526321425225226,33.02000045776367,1.6479010965984824,32.490001678466804,-0.034417975770703824
4109,2016-02-04,31.38999938964844,32.31999969482422,30.90999984741211,32.200000762939446,259709.0,-0.017834784454081598,1.6857159465360707,1.4727318125385802,50.96153392695175,46.7289029893357,0.8182660978976095,0.7525072515345421,1.6678907173074826,-0.6740087419396268,15.808162984279134,1.4099998474121094,-0.5877800337814527,-0.7045009613037045,-2.278560584439031,0.8695586618316256,-1.4915307728713678,0.08252885026395873,-0.9518745361352074,22.22220259929268,-33.062686672204926,0.7870298115676646,2,0.600000381469723,0.5399999618530273,1.7150011062622035,-0.55999851226807,-0.23999977111816762,3,-0.01943289948594551,1.4179016949731442,31.959999084472656,1.5000073360035977,32.560001373291016,1.526321425225226,33.02000045776367,-0.01943289948594551
4110,2016-02-05,30.90999984741211,31.63999938964844,30.8799991607666,31.29999923706055,217273.0,-0.015291479820627951,-2.377773068282981,0.481479911649888,48.30729066420169,47.27888015672928,1.249367176180435,1.1903632731797202,2.0912703763113427,-0.14600165731582848,17.002149427584857,0.7600002288818395,-0.41116946964857704,-1.1190004348754883,-2.7778134763574585,0.5398126066064819,-1.948406955616477,-0.2895939141345032,-0.3139625034202176,1.369894033309789,-57.10593146090676,0.8294065207409853,2,1.0649995803833008,1.019999504089359,2.145000457763672,-0.07999897003173828,0.8600006103515625,4,0.00226462941345118,1.6857159465360707,31.38999938964844,1.4179016949731442,31.959999084472656,1.5000073360035977,32.560001373291016,0.00226462941345118
4111,2016-02-08,30.06999969482422,31.25,30.03000068664551,31.21999931335449,246960.0,-0.02717567637446039,1.0165261377482842,2.9487215853515036,40.17413327759955,46.608967693671545,1.926713462072751,1.9134559695186226,2.8669462570619544,0.7369701896907017,17.97881793665756,1.2199993133544886,-0.25579056416602697,-1.822500610351561,-3.654438749659718,0.009437528956595997,-2.738469680005643,-0.9065315406974825,3.0,1.3244711052331553,-58.831661864380564,0.9159690696540788,2,1.4800004959106445,1.8599996566772496,2.9850006103515625,0.850001335144043,1.75,0,0.0375790182768021,-2.377773068282981,30.90999984741211,1.6857159465360707,31.38999938964844,1.4179016949731442,31.959999084472656,0.0375790182768021
4112,2016-02-09,29.78000068664551,30.149999618530273,29.06999969482422,29.95000076293945,303618.0,-0.009644130732353262,2.7894881258721136,0.1478262023349215,44.42916642070537,46.396489984486244,2.051505629578987,2.016207154472486,3.0879249524498356,1.0720439059451081,20.055597056829264,1.0799999237060547,-0.23554905088075628,-1.9279995918273904,-3.8328039164887038,-0.023195267166077116,-2.880401754158047,-0.9755974294967338,3.2291990280151346,20.285742623465502,-45.07091283081589,0.9524021623306576,2,1.2899990081787074,1.8149986267089844,3.3049993515014613,1.4449996948242152,2.029998779296875,1,0.029214201202987233,1.0165261377482842,30.06999969482422,-2.377773068282981,30.90999984741211,1.6857159465360707,31.38999938964844,0.029214201202987233
4113,2016-02-10,30.32999992370605,30.43000030517578,29.1299991607666,29.229999542236328,368286.0,0.018468744942211623,1.0,-6.470587575312438,45.40540429081179,46.31223699331245,1.345099992550736,1.2806258298626823,2.4799985531897484,0.5702962080609488,21.421658647952857,1.3000011444091797,-0.2550931146217721,-1.2185003280639677,-3.0156362280918962,0.5786355719639644,-2.1170682780779337,-0.31993237805000163,2.521631790161141,38.76923781174869,-27.22963146019479,0.8985679500139658,2,0.7399997711181676,1.2649993896484446,2.7550001144409215,0.995000839233402,1.7800006866455043,2,0.020441834513451607,2.7894881258721136,29.78000068664551,1.0165261377482842,30.06999969482422,-2.377773068282981,30.90999984741211,0.020441834513451607
4114,2016-02-11,30.06999969482422,30.85000038146973,27.13999938964844,28.8700008392334,645064.0,-0.008572378158122396,1.6884062928678227,1.0909076722205207,34.94703861789084,44.85204179758165,1.5221845070333195,1.4412504171865237,2.6755994172590505,0.8850304955635622,22.880774576563436,3.710000991821289,-0.3069877558938998,-1.3685005187988288,-3.247159841257961,0.5101588036602998,-2.3078301800283967,-0.42917085756926454,2.6303667382812534,65.11111789279505,2.5357346278188118,0.9393296612295644,2,0.034999847412109375,0.5599994659423899,3.015000343322754,1.8850011825561523,2.4099998474121094,3,0.01130695563812778,1.0,30.32999992370605,2.7894881258721136,29.78000068664551,1.0165261377482842,30.06999969482422,0.01130695563812778
4115,2016-02-12,29.65999984741211,29.899999618530273,29.1299991607666,29.84000015258789,430517.0,-0.013634847075927325,4.13334943987386,-0.15000039736467746,29.491006337650916,42.88694149383001,1.6634632015757909,1.8193003209232934,3.0086602815989636,1.3516083803556747,23.73992712959344,0.9400005340576172,-0.3822879767798959,-1.699000358581543,-3.738896652883753,0.3408959357206669,-2.718948505732648,-0.679052211430438,2.706744563085941,61.31387064558401,3.2385230390477133,1.0199481471511047,2,0.4349994659423899,0.9699993133544993,3.4250001907348633,2.4350013732910156,2.740001678466797,4,0.05023600063329625,1.6884062928678227,30.06999969482422,1.0,30.32999992370605,2.7894881258721136,29.78000068664551,0.05023600063329625
4116,2016-02-15,30.06999969482422,30.45000076293945,29.93000030517578,30.13999938964844,306955.0,0.013823326012184056,-1.971444141689353,0.38888653414150237,34.492752902073335,41.80034930906378,0.883956859070814,1.3941443282140185,2.5158727914477765,0.9922034960876225,24.277597589807577,0.7900009155273402,-0.409069951215173,-1.234000492095948,-3.353130972243008,0.8851299880511085,-2.2935657321694762,-0.17443525202241972,1.9831400144228581,78.9757283524984,24.170894475227982,1.0595652400735285,2,-0.21500015258789062,0.5599994659423899,3.015000343322754,2.405000686645508,2.6399993896484375,0,0.05653477819063846,4.13334943987386,29.65999984741211,1.6884062928678227,30.06999969482422,1.0,30.32999992370605,0.05653477819063846
4117,2016-02-16,29.770000457763672,30.60000038146973,29.649999618530273,30.46999931335449,266470.0,-0.009976695713508232,-1.021277070638827,10.000027247955845,32.86907878203772,40.11971169110255,0.8343116386828306,1.629629122596139,2.7269242453131,1.3572146638613702,25.224659707345552,0.9500007629394567,-0.5376758266915047,-1.4399997711181634,-3.658942676463816,0.7789431342274895,-2.549471223790988,-0.3305283184453387,1.9883508323074857,70.88949770938278,20.041219022495497,1.1094714526728258,2,-0.04000091552734375,0.8599987030029368,3.174999237060547,3.4549999237060547,3.3199996948242188,1,0.06886124304798025,-1.971444141689353,30.06999969482422,4.13334943987386,29.65999984741211,1.6884062928678227,30.06999969482422,0.06886124304798025
4118,2016-02-17,30.5,30.56999969482422,29.51000022888184,29.70000076293945,190556.0,0.024521314444452935,1.2553213075502634,-1.1428579213680725,42.32875856902813,39.16051442911103,-0.13920732780475475,0.9407753211638124,1.9059215372610225,0.6915434698810046,25.52072796865276,1.0599994659423793,-0.6992817961147395,-0.7055002212524428,-2.9300951062244636,1.5190946637195815,-1.8177976637384532,0.40679722123356754,0.9812501760457941,90.56602997569793,37.107994950495694,1.1122974424860117,2,-1.110000610351559,0.12999916076660867,2.4449996948242188,2.7250003814697266,2.4599990844726562,2,0.0429508021620455,-1.021277070638827,29.770000457763672,-1.971444141689353,30.06999969482422,4.13334943987386,29.65999984741211,0.0429508021620455
4119,2016-02-18,31.21999931335449,31.399999618530273,30.28000068664551,30.51000022888184,257362.0,0.023606534864081485,1.09345654452501,0.8874997019764791,41.11885936750137,38.36179984058878,-0.9899622172503406,0.25014008442575886,1.1342917961764734,0.04278808615051943,24.978975567143618,1.119998931884762,-0.7962038055993261,0.003999137878412995,-2.218692043007284,2.2266903187641063,-1.1073464525644319,1.1153447283212579,-4.079999923706048,92.07047273668327,42.4213525709364,1.1113455904428466,2,-1.9499998092651332,-1.0499992370605433,1.855000495910648,2.005001068115238,1.620000839233402,3,0.028507409243162973,1.2553213075502634,30.5,-1.021277070638827,29.770000457763672,-1.971444141689353,30.06999969482422,0.028507409243162973
4120,2016-02-19,30.6299991607666,31.209999084472656,30.36000061035156,31.20000076293945,234538.0,-0.01889814751967378,1.8813593293871693,-0.8028201932066095,33.42578201985914,37.61198303417318,-0.4960187163968328,0.7668308745763994,1.6657083813970175,0.6907863129820555,25.66120579324696,0.8599987030029297,-0.9177239325058721,-0.5145009040832527,-2.714764297764482,1.6857624895979768,-1.6146326009238692,0.5856307927573603,-3.404799766540524,59.25922188224079,14.932869305912838,1.100131696840614,2,-1.359999656677246,-0.5249996185302734,2.395000457763672,2.595001220703125,2.730001449584954,4,0.06039831642696747,1.09345654452501,31.21999931335449,1.2553213075502634,30.5,-1.021277070638827,29.770000457763672,0.06039831642696747
4121,2016-02-22,30.95000076293945,31.479999542236328,30.84000015258789,31.0,205486.0,0.010447326508018051,-3.7407281820879072,0.08771771319581062,38.613856578167784,36.965837496113444,-0.757750369997872,0.35060471773461543,1.2644881300988295,0.4401739814203829,26.49430716263576,0.8500003814697266,-1.0291822815196525,-0.12199926376343129,-2.2421743412732873,1.9981758137464247,-1.1820868025183593,0.9380882749914967,-3.6413053642272892,73.09649928789042,30.39384597747422,1.0600875387549284,2,-1.6400012969970668,-0.8450012207031214,1.7499990463256871,1.9949998855590856,1.6800003051757848,0,0.04684978116949634,1.8813593293871693,30.6299991607666,1.09345654452501,31.21999931335449,1.2553213075502634,30.5,0.04684978116949634
4122,2016-02-23,30.540000915527344,31.01000022888184,30.459999084472656,30.85000038146973,189759.0,-0.013247167602756682,-1.3404148252758687,6.2000839246200625,39.68024174544644,36.329708324406184,-0.2554729601540622,0.6630737400519244,1.6019824040033797,0.9185221244797788,27.24451016389616,0.5500011444091832,-1.098312597311434,-0.4484992027282715,-2.510713787062251,1.613715381605708,-1.4796064948952647,0.5826080894387182,-3.064453351074217,52.28431703824469,7.560458929708467,1.0311072921669897,2,-1.230001449584961,-0.4350013732910156,2.0749988555908203,2.3199996948242188,1.8499984741211009,1,0.07105429285832243,-3.7407281820879072,30.95000076293945,1.8813593293871693,30.6299991607666,1.09345654452501,31.21999931335449,0.07105429285832243
4123,2016-02-24,30.10000038146973,30.70000076293945,30.01000022888184,30.5,130346.0,-0.01440735169833951,-1.3793124993834047,1.290323573023865,40.444449091155136,36.940531710324436,0.16591932961337363,0.9858639710234165,1.985436181411064,1.4168630084378222,28.282528113997262,0.6900005340576101,-1.0351539019139686,-0.7819997787475543,-2.7936358687064775,1.2296363112113724,-1.7878178237270177,0.22381826623190904,-2.4642747379052743,6.122462219558003,-39.7355420811153,1.0058180449794631,2,0.20499897003173473,0.00499916076659801,2.3874988555908168,2.7600002288818324,2.4600009918212855,2,0.09933553930978944,-1.3404148252758687,30.540000915527344,-3.7407281820879072,30.95000076293945,1.8813593293871693,30.6299991607666,0.09933553930978944
4124,2016-02-25,30.420000076293945,30.6200008392334,29.989999771118164,30.60000038146973,158460.0,0.010631218962416256,4.727250658898599,0.45000119209404527,46.282246573645516,38.806225069879396,-0.11087097682522895,0.6022303867617609,1.5966128685314374,1.1600517951006921,29.070133542239663,0.6300010681152344,-0.9857119695545791,-0.4020000457763686,-2.3924259635021556,1.588425871949422,-1.3972130046392621,0.5932129130865249,-2.6305034767826143,28.859085317381584,-21.69169390297631,0.995212958862895,2,0.07499980926513672,-0.3150005340576172,1.8849992752075195,2.27500057220459,2.0700016021728587,3,0.08349766606865039,-1.3793124993834047,30.10000038146973,-1.3404148252758687,30.540000915527344,-3.7407281820879072,30.95000076293945,0.08349766606865039
4125,2016-02-26,30.6299991607666,30.85000038146973,30.53000068664551,30.709999084472656,115433.0,0.006903322943654588,-1.2857376412646442,0.44444326707073256,54.69798432197087,41.05125078320135,-0.18864367092802325,0.2590199238141331,1.3552401420964486,1.0111120413103016,29.96315608408464,0.4300003051757848,-0.97717528176101,-0.09900083541869975,-1.9285928258846852,1.7305911550472857,-1.0137968306516925,0.815795159814293,-2.692882443546271,42.95298576912885,-13.253510793719009,0.914795995232993,2,-0.13499927520751953,-0.5249996185302734,1.3000001907348668,1.6900014877319336,2.250001907348633,4,0.07215151982935852,4.727250658898599,30.420000076293945,-1.3793124993834047,30.10000038146973,-1.3404148252758687,30.540000915527344,0.07215151982935852
4126,2016-02-29,30.53000068664551,30.59000015258789,30.10000038146973,30.489999771118164,171291.0,-0.0032647233712358448,5.1250029802350365,-0.5000119209403682,56.499137230012536,43.676812832976324,-0.018474857769568587,0.17171295237899642,1.4310828282483747,1.165821392851715,31.65457179824075,0.5299987792968714,-0.8667318145453322,-0.07449932098388246,-1.5528408677484613,1.4038422257806964,-0.8136700943661701,0.6646714523984052,-2.4511686564245423,52.94124246878137,-7.4864066515280285,0.7391707733822892,2,-0.035000801086429334,-0.42500114440918324,1.399998664855957,1.7899999618530238,1.909997940063473,0,0.09269570455476428,-1.2857376412646442,30.6299991607666,4.727250658898599,30.420000076293945,-1.3793124993834047,30.10000038146973,0.09269570455476428
4127,2016-03-01,31.06999969482422,31.239999771118164,30.399999618530273,30.54999923706055,178315.0,0.01768748758708405,-1.0487816224564799,12.999713904252047,56.4236131232291,45.242907783443094,-0.3963575757861335,-0.5118811302956914,0.840466906635779,0.6821530192271616,33.15015263339029,0.8400001525878906,-0.6551914359507975,0.5399997711181648,-0.6443538682641616,1.7243534105004912,-0.052177048573000206,1.1321765908093298,-2.8551209641226336,86.39999389648438,22.272982477023078,0.5921768196911639,3,-0.33500003814697266,-0.9650001525878906,0.8599996566772496,1.2500009536743164,1.9599990844726562,1,0.05020924971398988,5.1250029802350365,30.53000068664551,-1.2857376412646442,30.6299991607666,4.727250658898599,30.420000076293945,0.05020924971398988
4128,2016-03-02,30.86000061035156,31.559999465942386,30.739999771118164,31.25,149147.0,-0.006758902044908699,-1.6031692208948287,-0.7499981660125564,56.91770201377434,46.99833474414009,-0.14519045236204065,-0.40951246242790873,1.0118394462306313,0.9515059509019359,34.023932339894216,0.8199996948242223,-0.5039289249899426,0.3850006103515575,-0.6061494235459328,1.3761506442490479,-0.11057440659718765,0.8805756273003027,-2.5145170471885834,55.41407696456913,-8.233671527914034,0.4955750169487454,3,-0.08500099182128551,-0.7550010681152308,0.8399991989135778,1.4600000381469762,2.4500007629394567,2,0.04957870217227622,-1.0487816224564799,31.06999969482422,5.1250029802350365,30.53000068664551,-1.2857376412646442,30.6299991607666,0.04957870217227622
4129,2016-03-03,30.78000068664551,31.239999771118164,30.57999992370605,31.11000061035156,252170.0,-0.0025923500364161134,1.2372942724413285,0.846154974764245,60.40893873683078,49.99646326824805,-0.14993527296720188,-0.3979588272446861,1.0514868232760293,1.0933921643534283,34.32595422633845,0.6599998474121129,-0.30009449354427886,0.33550062179565643,-0.5710247244363735,1.2420259680276864,-0.11776205132035855,0.7887632949116714,-2.2416461693157714,46.57539257439971,-16.650139129444327,0.45326267311601415,3,-0.005001068115237928,-0.6750011444091832,0.7249984741210902,1.5399999618530238,2.64999961853027,3,0.057829780602239866,-1.6031692208948287,30.86000061035156,-1.0487816224564799,31.06999969482422,5.1250029802350365,30.53000068664551,0.057829780602239866
4130,2016-03-04,30.979999542236328,31.09000015258789,30.709999084472656,31.020000457763672,230706.0,0.006497688470734397,3.2222269317170347,0.12121492356154352,58.80078182933017,52.23945496282165,-0.32974129205054936,-0.624461036759925,0.8110155716432601,0.9554741429697629,34.622096847476136,0.3800010681152344,-0.21915608587801927,0.5319994926452623,-0.3825977567454615,1.446596742035986,0.07470086794990038,0.9892981173406241,-2.2603463279898293,60.27395291719987,-0.919657769870355,0.457298624695362,3,-0.2049999237060547,-0.875,0.5249996185302734,1.340001106262207,2.5600013732910156,4,0.04874119298071089,1.2372942724413285,30.78000068664551,-1.6031692208948287,30.86000061035156,-1.0487816224564799,31.06999969482422,0.04874119298071089
4131,2016-03-07,31.20000076293945,31.43000030517578,30.8799991607666,30.940000534057614,196711.0,0.007101395221235762,-1.8947201991658467,-6.499856952126645,64.04716438134417,54.946890811254725,-0.5705500961955181,-0.7962910471308184,0.5677381225420248,0.8060098382696488,34.18786678096167,0.5500011444091797,-0.17528203612586424,0.6955006599426241,-0.2594966445223079,1.6504979644075561,0.2180020077101581,1.1729993121750901,-2.3099267735911972,68.9656249691695,8.626760905354395,0.47749865223246557,3,-0.42500114440917613,-1.0950012207031214,0.32749843597412465,1.1199998855590856,2.3099975585937464,0,0.053846162310718704,3.2222269317170347,30.979999542236328,1.2372942724413285,30.78000068664551,-1.6031692208948287,30.86000061035156,0.053846162310718704
4132,2016-03-08,30.649999618530273,31.13999938964844,30.53000068664551,31.13999938964844,195012.0,-0.017628241376919762,1.4897917874978717,-1.884612845248152,51.52749166457221,56.178339986078846,-0.0036931090154581625,-0.18737678350770892,1.0924276861730604,1.4203933366642048,33.26645219640897,0.6700000762939382,-0.028422645085370846,0.1019995689392097,-0.7913112560195756,0.995310393897995,-0.3446558435401812,0.5486549814186006,-1.599730100586374,11.650395543835392,-43.01161112290281,0.4466554124793919,3,0.125,-0.5550003051757741,1.0174999237060547,1.6700010299682617,3.039999008178711,1,0.058401273424372846,-1.8947201991658467,31.20000076293945,3.2222269317170347,30.979999542236328,1.2372942724413285,30.78000068664551,0.058401273424372846
4133,2016-03-09,30.95000076293945,31.15999984741211,30.5,30.53000068664551,129001.0,0.009787965681663513,-1.7499910593302843,-0.8571434132214147,46.99333447462735,56.25734975285461,-0.19047206044318798,-0.46224708827530847,0.7565392626984995,1.1962739305324313,32.66139545309177,0.6599998474121094,0.05758733067530386,0.3710006713867138,-0.5334189516527772,1.2754202944262047,-0.08120914013303349,0.823210482906461,-1.7491474481156395,48.38716293263947,-1.479187749267382,0.4522098115197459,3,-0.12000083923339133,-1.0950012207031214,0.7174987792968786,1.3699998855590856,2.930000305175785,2,0.0672051038799355,1.4897917874978717,30.649999618530273,-1.8947201991658467,31.20000076293945,3.2222269317170347,30.979999542236328,0.0672051038799355
4134,2016-03-10,30.40999984741211,31.20000076293945,30.32999992370605,30.95000076293945,240318.0,-0.017447525111984996,-1.4857139743107415,-1.2857162319880606,47.522530553015024,55.46007711185952,0.3888532147459145,0.11018084173926113,1.2542828965691442,1.79860985546334,31.080172424738706,0.8700008392333984,0.15266786757062079,-0.1860002517700181,-1.0624860858671568,0.6904855823271205,-0.6242431688185874,0.2522426652785512,-1.067597763521185,7.272717814803747,-39.695079426333244,0.4382429170485698,3,0.42000007629394887,-0.6800003051757812,1.5774998664855957,1.9100008010864258,3.6899986267089773,3,0.09536341796876724,-1.7499910593302843,30.95000076293945,1.4897917874978717,30.649999618530273,-1.8947201991658467,31.20000076293945,0.09536341796876724
4135,2016-03-11,31.149999618530273,31.20000076293945,30.790000915527344,30.79999923706055,135760.0,0.024334093220363506,-1.2162332139082728,-0.6481477556902447,52.05760194408333,54.96657319120072,-0.30131379148719617,-0.5401628468575268,0.45621978453579715,1.1252423235322624,29.413498139118676,0.7900009155273402,0.29809247307312603,0.4794995307922356,-0.3110890923899561,1.2700881539744273,0.08420521920113799,0.8747938423833332,-1.6745416917162608,74.54540095055296,29.6069759483201,0.3952943115910962,3,-0.2049999237060547,-1.7600002288818324,0.809999942779541,1.1700010299682617,3.160001754760742,4,0.07319424444837552,-1.4857139743107415,30.40999984741211,-1.7499910593302843,30.95000076293945,1.4897917874978717,30.649999618530273,0.07319424444837552
4136,2016-03-14,31.770000457763672,31.82999992370605,31.04999923706055,31.149999618530273,90241.0,0.019903718999231712,1.108110615944925,1.771429038533868,62.13017373050337,55.60063548089786,-0.8123503905033544,-1.081734868065869,-0.22292945399546227,0.5506080177255797,28.012482484159417,0.7800006866455007,0.39497310183802625,1.0145003318786614,0.1351830758158954,1.8938175879414274,0.5748417038472802,1.4541589599100426,-2.1694700386019576,96.00003560384138,49.843129538470805,0.43965862803138284,3,-0.6900005340576207,-2.285000801086426,0.18249893188476562,0.5500001907348633,3.009998321533203,0,0.055712950338693945,-1.2162332139082728,31.149999618530273,-1.4857139743107415,30.40999984741211,-1.7499910593302843,30.95000076293945,0.055712950338693945
4137,2016-03-15,31.81999969482422,31.920000076293945,31.56999969482422,31.75,111503.0,0.0015737877349739637,1.5925910227609885,0.11290258076226162,68.37606733106009,56.873787182818496,-0.832299218610757,-1.0227138058530727,-0.3327156067129522,0.5416171445052527,26.352948656547383,0.35000038146972656,0.419315411655802,0.9619996070861809,0.0884684347862823,1.8355307793860796,0.5252340209362316,1.3987651932361302,-2.041111715298957,93.7106684356624,40.734469848040305,0.4367655861499486,3,-0.6949996948242188,-2.2899999618530273,-0.07999992370605469,0.5000009536743164,3.75,1,0.05311120813693382,1.108110615944925,31.770000457763672,-1.2162332139082728,31.149999618530273,-1.4857139743107415,30.40999984741211,0.05311120813693382
4138,2016-03-16,31.809999465942386,32.220001220703125,31.75,31.899999618530273,186190.0,-0.0003142749521602983,-3.47622161671208,-1.285722070844636,65.9038870639832,57.484336996946546,-0.7525039518407723,-0.9586923161694614,-0.3612846043427105,0.5912275152882849,24.39465954608281,0.470001220703125,0.4447538375610911,0.8864994049072301,-0.06681649136394441,1.8398153011784046,0.40984145677164463,1.3631573530428156,-1.8170002767402558,78.30680034917599,21.359587413783018,0.4766579481355872,3,-0.5349988937377965,-2.129999160766605,-0.4774999618530309,0.17500114440917613,2.8099994659423864,2,0.059100886272551945,1.5925910227609885,31.81999969482422,1.108110615944925,31.770000457763672,-1.2162332139082728,31.149999618530273,0.059100886272551945
4139,2016-03-17,32.110000610351555,32.209999084472656,31.46999931335449,32.209999084472656,156234.0,0.009431032676701756,13.800221255817574,1.1110922731319839,66.5919408123337,58.35002132839138,-0.9431910585438423,-1.2528313919795124,-0.6971641496538901,0.2975360755836576,23.431582497172858,0.7399997711181676,0.4418102003647064,1.1420004844665463,0.05648631356192624,2.2275146553711664,0.5992433990142345,1.6847575699188582,-1.849761177369306,92.30765126738572,32.20268360866919,0.5427570854523108,3,-0.8350000381469656,-2.430000305175774,-0.7775011062621999,-0.1249999999999929,2.520000457763679,3,0.05512302784550771,-3.47622161671208,31.809999465942386,1.5925910227609885,31.81999969482422,1.108110615944925,31.770000457763672,0.05512302784550771
4140,2016-03-18,32.47999954223633,32.5,31.959999084472656,32.299999237060554,280650.0,0.011522856582117047,3.9090719933416564,-1.8000305180435945,70.61308940784717,59.07956855355838,-1.2047289869562334,-1.5569523726448047,-1.0807838671410508,-0.06345857351885797,22.281905892371746,0.5400009155273438,0.4645887720512789,1.419499397277832,0.1547637407352198,2.6842350538204443,0.7871315690065259,2.051867225549138,-1.9845886947275737,98.62065881102525,36.055917284141316,0.6323678282713061,3,-1.0649995803833008,-1.6649999618530273,-2.1125001907348597,-1.4599990844726562,2.270000457763672,4,0.049876815108268246,13.800221255817574,32.110000610351555,-3.47622161671208,31.809999465942386,1.5925910227609885,31.81999969482422,0.049876815108268246
4141,2016-03-21,32.400001525878906,32.68000030517578,32.299999237060554,32.450000762939446,210919.0,-0.0024629931491653156,-2.0399621587806522,-0.2777730682829368,65.57379026314271,60.64026839784399,-1.046679478605956,-1.4363990411765108,-1.0343149817071975,0.022934593694905914,21.304702028643792,0.38000106811522727,0.4772703290392748,1.2670013427734368,-0.1303511207580783,2.664353806304952,0.568325111007681,1.9656775745391926,-1.6239481970213774,76.85962398465301,16.594828228322484,0.6986762317657571,3,-0.8950014114379883,-1.3050012588500977,-2.0375022888183523,-1.3800010681152344,2.4499969482421804,0,0.05895060979816713,3.9090719933416564,32.47999954223633,13.800221255817574,32.110000610351555,-3.47622161671208,31.809999465942386,0.05895060979816713
4142,2016-03-22,32.709999084472656,32.709999084472656,32.09999847412109,32.459999084472656,207782.0,0.009567825431926247,3.880004882812557,-5.000076295110194,71.16703576999747,63.32623520844067,-1.1552199603893456,-1.6606317182530574,-1.3965302416407965,-0.2728924405551254,20.110336673930064,0.6100006103515696,0.5020820127800789,1.4684989929199226,-0.06530631008559595,3.0023042959254376,0.7015963414171651,2.23540164442268,-1.6293142394042057,100.0,37.505547133313726,0.7669026515027583,3,-1.1899995803833008,-1.5999994277954102,-2.467499732971188,-1.6899986267089844,1.5900001525878977,1,0.06328339201350941,-2.0399621587806522,32.400001525878906,3.9090719933416564,32.47999954223633,13.800221255817574,32.110000610351555,0.06328339201350941
4143,2016-03-23,33.09000015258789,33.299999237060554,32.93000030517578,32.959999084472656,117575.0,0.01161727541275348,-2.8947537494730406,0.5200042724609375,74.73232792509481,66.34954602756065,-1.3407310423422665,-1.9026963890126787,-1.8270218528273752,-0.6453110599037544,18.60854987947201,0.5900001525878977,0.49350547082377716,1.6990000724792473,0.05477062142001188,3.343229523538483,0.8768853469496278,2.521114798008867,-1.7160387444266831,88.52463971433512,23.02443458703688,0.822114725529618,3,-1.0450000762939453,-1.6850004196166921,-2.9100008010864222,-2.0699996948242188,1.3600006103515554,2,0.07494709975220037,3.880004882812557,32.709999084472656,-2.0399621587806522,32.400001525878906,3.9090719933416564,32.47999954223633,0.07494709975220037
4144,2016-03-24,32.959999084472656,33.110000610351555,32.759998321533196,32.759998321533196,92193.0,-0.003928711620301062,-2.5000095367065356,1.5384547668652795,71.52172344619589,68.51222619446204,-0.9062779909670837,-1.657636047925788,-1.70976555580123,-0.5095242099113335,16.933839268248576,0.3500022888183594,0.6122434043919185,1.4419990539550795,-0.27711436117797916,3.161112469088142,0.5824423463885466,2.301555761521609,-1.2008301105315802,74.62685717376473,8.115862479477158,0.8595567075665309,3,-0.7849998474121023,-1.3149995803832972,-2.9499998092651296,-1.9399986267089844,1.44000244140625,3,0.050364074439375184,-2.8947537494730406,33.09000015258789,3.880004882812557,32.709999084472656,-2.0399621587806522,32.400001525878906,0.050364074439375184
4145,2016-03-29,32.84000015258789,33.130001068115234,32.650001525878906,32.990001678466804,160070.0,-0.0036407443937489514,1.2325544259328258,-0.7500047683534011,68.2222154405383,69.18911971779926,-0.5826096701106991,-1.4372697796464706,-1.571285868371124,-0.3816640987279811,15.416308150789115,0.4799995422363281,0.7458335479672868,1.2115000724792466,-0.5508458817182529,2.973846026676746,0.33032709538049687,2.0926730495779964,-0.7726651260229218,61.666767332224815,-4.346449301262872,0.8811729770987506,3,-0.4550008773803711,-1.1950006484985316,-3.1200003623962402,-1.8199996948242188,0.9799995422363281,1,0.05450672677254187,-2.5000095367065356,32.959999084472656,-2.8947537494730406,33.09000015258789,3.880004882812557,32.709999084472656,0.05450672677254187
4146,2016-03-30,33.360000610351555,33.360000610351555,32.84999847412109,32.84999847412109,222665.0,0.0158343622213013,1.0,-3.399979655154714,80.31321485581601,70.51546944277214,-0.9536347962331391,-1.8281112061875078,-2.063803055464845,-0.8954899849986546,13.62680947676876,0.5200004577636648,0.9474651374519567,1.5900005340576087,-0.253554309241558,3.4335553773567753,0.6682231124080289,2.511777955707192,-1.0461327416874724,100.0,25.990355560515496,0.9217774216495824,3,-0.9450006484985352,-1.6850004196166957,-3.6725010871887136,-2.44000053405761,0.7299995422363352,2,0.04166664760842753,1.2325544259328258,32.84000015258789,-2.5000095367065356,32.959999084472656,-2.8947537494730406,33.09000015258789,0.04166664760842753
4147,2016-03-31,32.630001068115234,33.450000762939446,32.59000015258789,33.450000762939446,198596.0,-0.02188247988250347,1.0975632449129789,-1.607835804149761,67.14286826442884,70.65313402059944,-0.10801205135322789,-1.027951522091005,-1.3297104428839575,-0.1609433561665412,12.436849914379842,0.8600006103515554,1.0680606216698436,0.7820009231567369,-1.0688435295665286,2.632845375880006,-0.14342130320489588,1.7074231495183696,-0.10690665111365405,4.65126594631043,-69.60044168733795,0.9254222263616341,3,-0.17000102996826882,-0.9100008010864293,-2.922501564025879,-1.710000991821289,1.9699974060058523,3,0.06803546838296448,1.0,33.360000610351555,1.2325544259328258,32.84000015258789,-2.5000095367065356,32.959999084472656,0.06803546838296448
4148,2016-04-01,32.389999389648445,32.580001831054695,31.959999084472656,32.450000762939446,124872.0,-0.007355245804797406,2.874974668303662,0.07317243368470311,71.5217412937801,71.20088962964904,0.24911144752464054,-0.7035188359039992,-1.0541479651532377,0.08560912128842091,11.837566806417971,0.6700019836425781,1.0818813229449091,0.46549930572510334,-1.3393068469488725,2.270305458399079,-0.43690377061188457,1.3679023820620912,1.0600013732910014,28.859048374915808,-51.63994131603396,0.9024030763369871,4,0.3150005340576101,-0.6699991226196396,-2.682499885559089,-1.4699993133544993,2.3300018310546804,4,0.05896881393651787,1.0975632449129789,32.630001068115234,1.0,33.360000610351555,1.2325544259328258,32.84000015258789,0.05896881393651787
4149,2016-04-04,32.560001373291016,32.799999237060554,32.22999954223633,32.389999389648445,117391.0,0.005248594839335041,-1.3265213972643555,-2.833301544917585,67.49381531662235,70.85430361951293,0.16724222853457604,-0.7729602739012336,-1.199420454303663,-0.08221583812136402,10.967625042756453,0.5699996948242259,1.0703725092809577,0.5465012550354018,-1.1951167360511263,2.2881192461219335,-0.32430774050786226,1.4173102505786659,0.8899993896484304,40.26856462576345,-39.2905273125892,0.8708089955432653,4,0.14499855041503906,-0.8400011062622106,-2.355001926422119,-1.8950023651123047,2.559997558593757,0,0.058046661852993564,2.874974668303662,32.389999389648445,1.0975632449129789,32.630001068115234,1.0,33.360000610351555,0.058046661852993564
4150,2016-04-05,32.490001678466804,32.799999237060554,32.139999389648445,32.52000045776367,127310.0,-0.002149867686480844,1.2373015051983116,-0.17646134859190993,60.34484648581953,70.27330986647704,0.26687465329408866,-0.6155966665344046,-1.1388446529986744,-0.027189556271444815,10.090342979024006,0.6599998474121094,1.083370545979804,0.4010014533996653,-1.2819022278259382,2.0839051346252653,-0.4404503872131329,1.242453294012467,0.9301990509033047,35.5706038223742,-40.177609218191655,0.8414518406128001,4,0.2149982452392507,-0.7150011062622141,-2.190001964569099,-1.8600025177001953,2.5999984741210866,1,0.058787311441660606,-1.3265213972643555,32.560001373291016,2.874974668303662,32.389999389648445,1.0975632449129789,32.630001068115234,0.058787311441660606
4151,2016-04-06,32.880001068115234,33.290000915527344,32.0,32.0,179635.0,0.012003674038185919,-1.9318167040188654,-29.334562563587824,63.874364633160084,69.46301307349509,-0.05350284307249353,-0.9204745486907342,-1.5448913075471609,-0.42094527461603803,9.419115579139811,1.2900009155273438,1.0827725345645725,0.7070008277893081,-0.9566682334385703,2.3706698890171864,-0.12483370282463113,1.5388353584032473,0.5109956283569232,61.745030018305705,-11.246455511814524,0.83183453061394,4,-0.1750011444091797,-1.1050004959106445,-2.5800013542175293,-2.2500019073486257,2.4300003051757812,2,0.028588765090416413,1.2373015051983116,32.490001678466804,-1.3265213972643555,32.560001373291016,2.874974668303662,32.389999389648445,0.028588765090416413
4152,2016-04-07,32.439998626708984,33.09999847412109,32.419998168945305,33.09999847412109,136432.0,-0.013382068951114934,1.0606074617808148,-0.7499989162804932,57.411751506243796,67.53850458251165,0.3846191347220014,-0.357840710509052,-1.120254573977597,0.009989663415666428,8.396116683602672,0.6800003051757812,1.01619789783663,0.17749843597412251,-1.3260816749253763,1.6810785468736213,-0.5742916194756305,0.9292884914238719,0.9223781175231807,36.090141459105354,-34.732410185076475,0.7517900554497502,4,0.2650012969970703,-0.5499982833862376,-2.1399989128112793,-1.8099994659423757,2.520000457763672,3,0.0508631811260436,-1.9318167040188654,32.880001068115234,1.2373015051983116,32.490001678466804,-1.3265213972643555,32.560001373291016,0.0508631811260436
4153,2016-04-08,33.029998779296875,33.09999847412109,32.490001678466804,32.59999847412109,84597.0,0.018187428408277473,1.1403407798048515,-0.6515157645291049,60.13213638128159,66.2729949086323,-0.24002887913955107,-0.8263923968820848,-1.7197261618699429,-0.5906890635587558,7.290749362843209,0.6599998474121023,1.0088612376782677,0.6634986877441378,-0.7424029491586595,2.0694003246469386,-0.039452130707260835,1.3664495061955364,0.30433041174009645,79.84480994541143,11.255012489038862,0.7029508184514001,4,-0.3249988555908203,-1.1399984359741282,-2.609999179840088,-2.3999996185302663,2.3400001525878977,4,0.04753253868747587,1.0606074617808148,32.439998626708984,-1.9318167040188654,32.880001068115234,1.2373015051983116,32.490001678466804,0.04753253868747587
4154,2016-04-11,33.310001373291016,33.36999893188477,32.720001220703125,33.0,138926.0,0.008477220839912425,2.02326984324121,0.7209329146040583,59.32585367693586,65.28451026823201,-0.5198279840067102,-0.9254424234284855,-1.9864767269830992,-0.8779343398095207,6.103543587013559,0.6499977111816477,0.9542210446463457,0.7985012054443388,-0.32825083199337257,1.9252532428820537,0.2351251867254831,1.3618772241631945,-1.3500022888183594,95.6206127466672,29.55598172448613,0.5633760187188573,4,-0.6050014495849609,-1.4200010299682688,-2.870001792907715,-2.680002212524407,2.2199974060058594,0,0.042329624415527345,1.1403407798048515,33.029998779296875,1.0606074617808148,32.439998626708984,-1.9318167040188654,32.880001068115234,0.042329624415527345
4155,2016-04-12,33.43000030517578,33.470001220703125,32.84000015258789,33.310001373291016,158863.0,0.0036024895508104393,5.299986648610502,0.3870916138559035,61.469905558746376,63.19080923522428,-0.6116563109677671,-0.9126641261372299,-2.1196030221974382,-0.9970471766759559,4.901440762543451,0.6300010681152344,0.8430334531319623,0.8045001029968262,-0.19660421680123363,1.805604422794886,0.30394794309779627,1.305052262895856,-1.441801223754883,97.27885154352384,31.233880129869988,0.5005521598990298,4,-0.7150001525878906,-1.5299997329711914,-2.9900007247924805,-2.8000011444091726,2.1599998474121094,1,0.050553353612962315,2.02326984324121,33.310001373291016,1.1403407798048515,33.029998779296875,1.0606074617808148,32.439998626708984,0.050553353612962315
4156,2016-04-13,33.540000915527344,33.84000015258789,33.299999237060554,33.5,134244.0,0.00329047590031073,-1.454535996670875,0.33334392980894556,59.673661746398814,62.360897399887605,-0.7749310130125338,-0.930994282098851,-2.258809495799632,-1.1104628251362882,4.691671875896416,0.5400009155273366,0.7610465811745257,0.8260006904602051,-0.1695984142113076,1.8215997951317178,0.32820113812444873,1.3238002427959614,-1.492529748535155,78.87332267726912,16.416082622516797,0.4977995523357564,4,-0.6400012969970703,-1.455000877380371,-3.100001335144043,-2.910001754760735,2.979999542236328,2,0.04621345243741404,5.299986648610502,33.43000030517578,2.02326984324121,33.310001373291016,1.1403407798048515,33.029998779296875,0.04621345243741404
4157,2016-04-14,33.509998321533196,33.759998321533196,33.330001831054695,33.75,149792.0,-0.0008945316987233332,2.3076866646126573,-5.999904634751275,55.32991237837049,60.56180529817543,-0.6783044849152446,-0.8093872202607812,-2.2441341452612065,-1.0947824243298427,4.589892137895088,0.4299964904785014,0.706931842072585,0.7114981651306067,-0.25093895466332583,1.6739352849245392,0.23027960523364044,1.192716725027573,-1.3549754154052636,75.55539229260674,15.718221665264394,0.4812185598969656,4,-0.5899982452392507,-1.4249982833862234,-3.0699987411498952,-2.8799991607665874,2.9300003051757812,3,0.05371540262361507,-1.454535996670875,33.540000915527344,5.299986648610502,33.43000030517578,2.02326984324121,33.310001373291016,0.05371540262361507
4158,2016-04-15,33.689998626708984,33.709999084472656,33.459999084472656,33.459999084472656,136296.0,0.005371540262361751,-1.1739173701756422,-0.9583247238337156,59.14784259773592,59.63447499607694,-0.7314243509141534,-0.8867871906412219,-2.4183432627310353,-1.28580853476155,4.877799005488056,0.25,0.5478728325502402,0.7974985122680636,-0.12482929915497465,1.7198263236911018,0.3363346065565409,1.2586624179795862,-1.4338770857934549,86.60699384538881,27.45750466801772,0.4611639057115194,4,-0.7699985504150391,-1.6049985885620117,-3.254999160766598,-3.0599994659423757,3.020000457763672,4,0.03769666101312441,2.3076866646126573,33.509998321533196,-1.454535996670875,33.540000915527344,5.299986648610502,33.43000030517578,0.03769666101312441
4159,2016-04-18,33.880001068115234,33.90999984741211,33.34000015258789,33.689998626708984,127124.0,0.005639728380862019,3.55999755859375,0.8260992154976531,62.807852614093,59.90814234366288,-0.7984605002903606,-0.988044154268664,-2.5818516645283935,-1.4896760051423925,4.953713081563885,0.5699996948242188,0.5092300624372754,0.89900093078613,-0.04656805851683288,1.8445699200890928,0.4262164361346521,1.3717854254376078,-1.5288468104993598,97.19637496702246,36.78047339035374,0.4727844946514803,4,-0.9250011444091797,-1.7600011825561523,-3.537501335144043,-3.2500019073486257,3.079998016357422,0,0.04397868408486527,-1.1739173701756422,33.689998626708984,2.3076866646126573,33.509998321533196,-1.454535996670875,33.540000915527344,0.04397868408486527
4160,2016-04-19,34.09999847412109,34.110000610351555,33.669998168945305,33.900001525878906,194998.0,0.00649342972461997,3.0000000000002585,1.0526019916478906,59.84037156678146,59.45992089184303,-0.8560898604693108,-1.1388414713336417,-2.7567782047728997,-1.726072363348841,5.515865373517815,0.44000244140625,0.47948606208105105,1.0379983901977496,9.420196489173804e-05,2.0759025784306075,0.5190462960813207,1.5569504843141786,-1.6241365693215144,98.76517046016473,41.5653833212299,0.5189520941164276,4,-0.8349990844726562,-1.6499977111816335,-3.8199987411498952,-3.469999313354478,3.220001220703132,1,0.0419354946968995,3.55999755859375,33.880001068115234,-1.1739173701756422,33.689998626708984,2.3076866646126573,33.509998321533196,0.0419354946968995
4161,2016-04-20,34.310001373291016,34.330001831054695,34.009998321533196,34.09999847412109,144938.0,0.006158443066480057,1.5599890138394787,1.0500305180438663,75.92582563136527,61.51704023907875,-0.940856406769214,-1.2631790242972727,-2.891260863886707,-1.9498227920890088,6.445498459666868,0.3200035095214986,0.48365637790233507,1.1525012969970732,0.023573123409093455,2.281429470585053,0.5880372102030833,1.716965383791063,-1.6707255979362472,97.9999542236321,32.742301887139504,0.5644640867939911,4,-0.8999996185302663,-1.6200008392333913,-4.1425018310546875,-3.680002212524407,3.1800003051757812,2,0.03730687053522841,3.0000000000002585,34.09999847412109,3.55999755859375,33.880001068115234,-1.1739173701756422,33.689998626708984,0.03730687053522841
4162,2016-04-21,34.779998779296875,35.77000045776367,34.18000030517578,35.150001525878906,240109.0,0.013698553984079265,-1.0254782950972627,-1.761893516920614,84.4379437185178,64.21768549877167,-1.1667100578145977,-1.6549984843119816,-3.269370590018198,-2.43097428331302,7.687722651930977,1.5900001525878906,0.5565854084990605,1.5189987182617202,0.19936764006641994,2.838629796457017,0.85918317916407,2.1788142573593703,-1.9378358772581166,59.259195303056465,-10.164651697985413,0.6598155390976491,4,-0.5349979400634766,-1.159998893737793,-4.497498989105225,-4.149999618530266,2.490001678466797,3,0.0500288021718549,1.5599890138394787,34.310001373291016,3.0000000000002585,34.09999847412109,3.55999755859375,33.880001068115234,0.0500288021718549
4163,2016-04-22,35.56999969482422,35.720001220703125,33.939998626708984,34.56999969482422,318768.0,0.022714230685873416,1.738459100672559,-2.7026826401633093,86.7969754824557,67.27003236605164,-1.7416775941337121,-2.371253128307714,-3.974140253114463,-3.2246149694206707,8.706397161811037,1.7800025939941406,0.6099117377886003,2.184999656677249,0.5137887612494367,3.856210552105061,1.3493942089633464,3.0206051043911515,-2.317939534983971,91.76951696205711,17.88699153756494,0.8356054477139053,4,-1.2649993896484375,-1.9499998092651367,-5.242499828338623,-4.94000053405761,2.0,4,0.024458783788276373,-1.0254782950972627,34.779998779296875,1.5599890138394787,34.310001373291016,3.0000000000002585,34.09999847412109,0.024458783788276373
4164,2016-04-25,34.61999893188477,35.63999938964844,34.560001373291016,35.150001525878906,241468.0,-0.026707921593760342,-2.3230825209955808,-0.5300025939941335,71.42850563914102,68.37654348609549,-0.6552147245990412,-1.3602537786333286,-2.939808178954408,-2.2849328323606457,10.006455034346937,1.0799980163574219,0.7130100517086717,1.1519989013671932,-0.5935704856341957,2.897568288368582,0.2792142078664952,2.024783594867891,-1.0154271303352473,45.238082262949135,-32.10717964118858,0.872784693500695,4,-0.08499908447266336,-0.9999990463256907,-4.142498493194587,-3.989999771118164,2.7999992370605398,0,0.060369734750713944,1.738459100672559,35.56999969482422,-1.0254782950972627,34.779998779296875,1.5599890138394787,34.310001373291016,0.060369734750713944
4165,2016-04-26,34.630001068115234,35.060001373291016,34.34999847412109,34.799999237060554,305023.0,0.0002889120895162023,1.0579721362229308,0.3207496923066027,69.06313266469644,69.419818032573,-0.5331636985828112,-1.2957093823495285,-2.850406506582921,-2.3084936311906574,11.378976997490762,0.710002899169929,0.7665322417410607,1.0725009918212862,-0.7204070666305142,2.8654090502730902,0.176046962595386,1.9689550210471864,-0.7222692546957319,37.70501371622016,-39.89455884470899,0.8964540292259019,4,-0.07999992370605469,-0.7650012969970703,-4.152500629425049,-4.000001907348626,3.009998321533203,1,0.06728264350250668,-2.3230825209955808,34.61999893188477,1.738459100672559,35.56999969482422,-1.0254782950972627,34.779998779296875,0.06728264350250668
4166,2016-04-27,34.75,34.779998779296875,34.130001068115234,34.34999847412109,156281.0,0.0034651726301924146,1.8260826298243578,-2.3529754959159295,77.04914517888395,71.83306612151894,-0.5179412545577335,-1.376824198860021,-2.880775283326649,-2.4459618701118657,12.374878063323983,0.6499977111816406,0.8166711426804483,1.12299995422363,-0.7439092177345188,2.9899091261817787,0.18954536824455914,2.056454540202701,1.0200004577636719,44.26232583735648,-36.993883808190056,0.9334545859790736,4,-0.19499969482421875,-0.8850002288818359,-3.635000228881836,-4.120000839233391,2.6199989318847727,2,0.07395682575033713,1.0579721362229308,34.630001068115234,-2.3230825209955808,34.61999893188477,1.738459100672559,35.56999969482422,0.07395682575033713
4167,2016-04-28,34.84999847412109,34.86999893188477,34.360000610351555,34.689998626708984,129199.0,0.0028776539315420457,4.099963760513999,0.39999809265861824,74.07402922174248,73.49153130196412,-0.45580402778215756,-1.3723389965342037,-2.8784622799306128,-2.563504572756429,13.823275974945833,0.5099983215332173,0.8562016780305512,1.1119985580444265,-0.7692502202528928,2.9932473363417422,0.17137416889576684,2.052622947193086,0.8872019958496153,51.12351243096547,-29.05910414870896,0.9406243891486583,4,-0.2949981689453054,-0.9849987030029226,-3.5499982833862234,-4.219999313354478,2.720001220703132,3,0.07575332338410634,1.8260826298243578,34.75,1.0579721362229308,34.630001068115234,-2.3230825209955808,34.61999893188477,0.07575332338410634
4168,2016-04-29,34.299999237060554,34.700000762939446,34.049999237060554,34.700000762939446,146718.0,-0.015781901324011582,2.2499952316466523,-2.500011920940346,62.22218663933916,73.42645730476926,0.2121313025602234,-0.7082214498570067,-2.253966831153413,-2.038736971979098,14.35377101214762,0.7999992370605327,0.893946363223165,0.46649932861328836,-1.318056841150188,2.2510554983767648,-0.42577875626844985,1.3587774134950266,1.405057244873042,15.723268931333125,-59.924464064462484,0.8922780848817383,4,0.4200000762939382,-0.4349994659423899,-2.984999656677253,-3.6700000762939453,3.7700004577636648,4,0.0865889587978208,4.099963760513999,34.84999847412109,1.8260826298243578,34.75,1.0579721362229308,34.630001068115234,0.0865889587978208
4169,2016-05-02,34.450000762939446,34.540000915527344,34.150001525878906,34.189998626708984,103916.0,0.004373222426104828,-1.29413876671753,-0.6500028610120406,62.499988312830936,73.72197027655253,0.16928978664105188,-0.7477041770319062,-2.3494044450280214,-2.1970676010446724,15.22456956553456,0.3899993896484375,0.9707648167806084,0.5220008850097599,-1.1767115273373392,2.220713297356859,-0.3273553211637932,1.371357091183313,1.1888534291992272,39.60402770748397,-31.931615212872167,0.8493562061735513,5,0.4049987792968821,-0.585000991821282,-2.725000858306874,-3.8200016021728374,3.4599990844726634,0,0.09056600472535248,2.2499952316466523,34.299999237060554,4.099963760513999,34.84999847412109,1.8260826298243578,34.75,0.09056600472535248
4170,2016-05-03,34.400001525878906,34.560001373291016,34.09999847412109,34.22999954223633,131182.0,-0.001451356631443912,-1.1395278692014563,0.6538484110449428,60.69651363610495,72.02982449930137,0.2976173738372694,-0.5768512098385941,-2.225276923433327,-2.155293713115384,15.993954313007649,0.460002899169929,1.0219364627922403,0.3765016555786147,-1.1915514515710015,1.944554762728231,-0.40752489799619696,1.1605282091534264,1.1752984680566456,42.6832218386839,-26.77073181540728,0.7840265535748097,5,0.4549980163574219,-0.5350017547607422,-2.490002155303948,-3.7700023651122976,3.549999237060547,1,0.08779059619501717,-1.29413876671753,34.450000762939446,2.2499952316466523,34.299999237060554,4.099963760513999,34.84999847412109,0.08779059619501717
4171,2016-05-04,33.81999969482422,34.43000030517578,33.549999237060554,34.080001831054695,149143.0,-0.016860517596731905,-1.1999942779759507,-1.5294064849097242,53.391697321951135,68.58024156634953,0.8949125188878924,0.08135483856968762,-1.5866743015528044,-1.5994278363357566,16.956634325056392,0.8800010681152273,1.0310101222620176,-0.250500106811522,-1.7279729162438855,1.2269727026208415,-0.9892365115277073,0.4882362979046633,1.6942882688363312,20.45458486258363,-46.235346345628244,0.738736404716182,5,0.8150005340576172,0.04500007629394531,-1.8050003051757812,-3.6000003814697195,3.490001678466797,2,0.11295090861307222,-1.1395278692014563,34.400001525878906,-1.29413876671753,34.450000762939446,2.2499952316466523,34.299999237060554,0.11295090861307222
4172,2016-05-06,34.09000015258789,34.09000015258789,33.669998168945305,33.90999984741211,160738.0,0.007983455357777336,3.666680795151183,-0.6923031779101311,54.29185849285201,64.96856190083801,0.5774698857955443,-0.06186544258909521,-1.780510775488544,-1.8847346624684604,17.971338761174533,0.42000198364258523,1.0518557793988919,-0.06299972534179688,-1.3257968685196602,1.1997974178360664,-0.6943982969307285,0.5683988462471348,1.3064304874766606,46.95653904586251,-16.502924374857173,0.6313985715889312,5,0.5049991607666016,-0.22500038146972656,-2.0450000762939524,-3.8400001525878906,2.299999237060547,4,0.0962158628517309,-1.1999942779759507,33.81999969482422,-1.1395278692014563,34.400001525878906,-1.29413876671753,34.450000762939446,0.0962158628517309
4173,2016-05-09,34.59999847412109,34.639999389648445,34.009998321533196,34.060001373291016,150898.0,0.014960349640669612,1.0322650111672371,2.9999788072733042,57.228890283015346,63.390826861268486,-0.0945343156492271,-0.47243452152368803,-2.1926638492842088,-2.3960521139979463,19.32079663419769,0.6300010681152486,1.0129741238793528,0.36849861145018536,-0.791360753279271,1.5283579761796418,-0.21143107091454283,0.9484282938149136,0.6856462817632263,96.33019174975459,35.604079155293306,0.5799296823647268,5,-0.2949981689453054,-0.7349987030029226,-2.509998321533203,-4.304998397827141,1.250000000000007,0,0.08583818935496579,3.666680795151183,34.09000015258789,-1.1999942779759507,33.81999969482422,-1.1395278692014563,34.400001525878906,0.08583818935496579
4174,2016-05-10,34.720001220703125,34.990001678466804,34.490001678466804,34.81999969482422,185129.0,0.003468287626422706,1.2727146622276975,-0.18518335370204472,56.352480801460985,61.97853220979788,-0.22222979913398433,-0.5074022250911483,-2.221725673593255,-2.5240344463213233,20.51356103096056,0.5,0.8954538812712514,0.41800136566162394,-0.6755317229673139,1.5115344542905618,-0.12876517865284143,0.9647679099760893,0.46150480405176353,81.24999999999952,24.288986036106692,0.5467665443144684,5,-0.450000762939446,-0.8350009918212891,-2.5075011253356934,-4.42500114440918,1.779998779296875,1,0.09648612777477461,1.0322650111672371,34.59999847412109,3.666680795151183,34.09000015258789,-1.1999942779759507,33.81999969482422,0.09648612777477461
4175,2016-05-11,35.11999893188477,35.139999389648445,34.56999969482422,34.700000762939446,202060.0,0.011520670999951799,1.478264475146323,-4.200045777065832,57.988142084314745,59.86064297706796,-0.6095080984995604,-0.8161417781227129,-2.531029383251955,-2.9117239521965743,21.69412024501077,0.5699996948242259,0.6802149588093158,0.733499145507821,-0.3372658473814525,1.8042641383970945,0.19811664906318782,1.2688816419524542,-1.5699996948242188,98.74210969532807,45.031870655210625,0.535382496444635,5,-0.7749996185302734,-1.2349987030029368,-2.907498836517341,-4.824998855590827,0.729999542236321,2,0.07944194192427356,1.2727146622276975,34.720001220703125,1.0322650111672371,34.59999847412109,3.666680795151183,34.09000015258789,0.07944194192427356
4176,2016-05-12,35.09000015258789,35.5,34.799999237060554,35.11999893188477,220094.0,-0.0008541793909238038,-1.2950821722490733,-0.07142597638511895,53.34774623947563,57.55772264570498,-0.5880478911921472,-0.6999540096498862,-2.4055915341060796,-2.8649956106392693,22.58181413958876,0.700000762939446,0.5811898805642315,0.6260004043579102,-0.41062179019628786,1.6626225989121082,0.10768930708081115,1.1443115016350092,-1.50820091247558,77.5956591706899,23.57164871331114,0.5183110972771002,5,-0.5650005340576172,-1.2049999237060547,-2.8499999046325684,-4.795000076293945,0.8100013732910156,3,0.08150471923382518,1.478264475146323,35.11999893188477,1.2727146622276975,34.720001220703125,1.0322650111672371,34.59999847412109,0.08150471923382518
4177,2016-05-13,35.310001373291016,35.40999984741211,34.84000015258789,35.0,131849.0,0.006269627237003528,1.23530027750144,-10.333799593079954,46.79805131047958,55.84392983138724,-0.8224221168588386,-0.8202435623105373,-2.5430379501000573,-3.082785279618278,23.517480115270903,0.5699996948242188,0.5077935165814367,0.7560014724731445,-0.24377544535988704,1.755778390306176,0.25611301355662874,1.2558899313896603,-1.6514741027831974,87.24842867932263,36.42927264832842,0.49988845891651673,5,-0.7850017547607422,-1.2150020599365234,-3.0700011253356934,-5.01500129699707,1.6399993896484375,4,0.05664117593359341,-1.2950821722490733,35.09000015258789,1.478264475146323,35.11999893188477,1.2727146622276975,34.720001220703125,0.05664117593359341
4178,2016-05-16,34.959999084472656,35.22999954223633,34.880001068115234,35.150001525878906,65901.0,-0.009912270609060525,1.0,-0.6129083861440965,54.91329288581602,55.00096367283004,-0.41231241099831806,-0.3902246516355774,-2.1060758785948366,-2.7249200091232524,24.503710642929782,0.43000030517578125,0.3787696144585695,0.34249916076660014,-0.5849277304512057,1.269926051984406,-0.12121428484230279,0.8062126063755031,-1.2278129047851536,46.534473967480224,-4.784491741800139,0.46371344560890415,5,-0.4349994659423828,-0.8299980163574219,-2.662498950958252,-4.664999008178711,2.1100006103515625,0,0.0409038999606528,1.23530027750144,35.310001373291016,-1.2950821722490733,35.09000015258789,1.478264475146323,35.11999893188477,0.0409038999606528
4179,2016-05-17,35.36999893188477,35.400001525878906,34.889999389648445,35.139999389648445,160917.0,0.011727684729666343,2.51719874248595,-1.2105083520719564,59.58546304092611,54.87751360669906,-0.7577746175037845,-0.7197775035942726,-2.4199797557028333,-3.124592919204524,25.331143458735312,0.5100021362304616,0.2776393464445306,0.6779991149902429,-0.23931028546091682,1.5953085154414026,0.21934441476466304,1.1366538152158228,-1.5671001993847682,86.02139511226767,31.61797154727047,0.4586547002255816,5,-0.8449993133544993,-1.1249980926513743,-3.0724987983703684,-5.074998855590827,1.6100006103515554,1,0.0135708101987988,1.0,34.959999084472656,1.23530027750144,35.310001373291016,-1.2950821722490733,35.09000015258789,0.0135708101987988
4180,2016-05-18,35.529998779296875,35.529998779296875,35.040000915527344,35.040000915527344,168796.0,0.004523603399599452,1.0,2.130429734795084,59.99998043745765,55.611767286199786,-0.8276655924575422,-0.808610185800525,-2.486490677193416,-3.2740289421252555,25.981734158922578,0.48999786376953125,0.2729279832424467,0.7664989471435533,-0.17901123808288588,1.7120091323699924,0.2937438545303337,1.2392540397567728,-1.6592159960968687,100.0,42.483238582543194,0.47275509261322046,5,-0.9300003051757812,-1.2249984741210938,-3.2324986457824707,-5.23499870300293,1.6500015258789062,2,0.02730090779705674,2.51719874248595,35.36999893188477,1.0,34.959999084472656,1.23530027750144,35.310001373291016,0.02730090779705674
4181,2016-05-19,35.59000015258789,35.59000015258789,35.130001068115234,35.540000915527344,218241.0,0.001688752472628341,17.400244144350346,0.10203970416504476,59.5855029810937,56.19995000711553,-0.6818973562104915,-0.8092933521600472,-2.4574707462275,-3.3153461157560997,26.39924145525978,0.45999908447265625,0.26026772717290214,0.762500381469728,-0.22606287774519274,1.7510636406846487,0.26821875186226407,1.256782011077192,-1.6196644096220751,100.0,39.95300350615513,0.4942816296074621,5,-0.7900009155273438,-1.0550003051757812,-3.2824997901916504,-5.284999847412109,-1.220001220703118,3,0.00730537567908085,1.0,35.529998779296875,2.51719874248595,35.36999893188477,1.0,34.959999084472656,0.00730537567908085
4182,2016-05-20,36.52000045776367,36.61999893188477,35.779998779296875,35.79999923706055,285792.0,0.026130944118812005,-1.2105205039401883,14.400244144350347,76.17922576140896,58.305542838048154,-1.3756132134651793,-1.6888410679436845,-3.268076742399437,-4.218669593418717,25.727318824678026,1.029998779296882,0.2892631830538974,1.6055006027221665,0.3613230729968322,2.849678132447501,0.9834118378594994,2.2275893675848337,-2.420091562028091,94.25295420165266,27.41789650751737,0.6220887648626658,5,-0.9650001525878835,-1.5450000762939382,-4.027500629425049,-6.030000686645508,-1.1199989318847656,4,-0.016976969444505108,17.400244144350346,35.59000015258789,1.0,35.529998779296875,2.51719874248595,35.36999893188477,-0.016976969444505108
4183,2016-05-23,36.43999862670898,36.43999862670898,35.90999984741211,36.40999984741211,277962.0,-0.0021906306147837507,34.334689725346884,0.04166490060610211,73.86085247845193,60.25091746882492,-1.1255197337635678,-1.6235599767860975,-3.0768199918191996,-4.11889148640055,25.48341020601379,0.6100006103515625,0.4058521691464847,1.4819988250732337,0.08934775596809175,2.8746498941783756,0.7856732905206627,2.1783243596258046,-2.0880807273584807,89.59535532922087,18.517841547025313,0.6963255345525693,5,-0.8449993133544851,-1.4599990844726491,-3.9374985694885183,-5.949998855590813,-0.029998779296867895,0,0.013995668371311831,-1.2105205039401883,36.52000045776367,17.400244144350346,35.59000015258789,1.0,35.529998779296875,0.013995668371311831
4184,2016-05-24,36.709999084472656,36.849998474121094,36.08000183105469,36.27999877929688,353620.0,0.007409453016987255,1.16900742523721,14.333926754835305,76.30972511630881,62.28664891682425,-1.2108915472433779,-1.8223895021223058,-3.2127257588078137,-4.367025505767444,25.34752389678736,0.7699966430664062,0.5190917111183637,1.6474992752075224,0.061417202694705963,3.233581347720339,0.8544582389511106,2.440540311463934,-2.131273081868734,92.26521665823638,16.869142641659806,0.7930410362564086,5,-0.8850002288818359,-1.614999771118164,-4.207499027252197,-6.219999313354492,0.470001220703125,1,0.009806609080081241,34.334689725346884,36.43999862670898,-1.2105205039401883,36.52000045776367,17.400244144350346,35.59000015258789,0.009806609080081241
4185,2016-05-25,36.959999084472656,36.959999084472656,36.540000915527344,36.91999816894531,136037.0,0.006810133648457173,19.99942780850658,0.09302531892620938,88.66989380873518,66.21133198007533,-1.3102234696491166,-1.990959300260016,-3.346817358386623,-4.605139348423492,25.65160146478523,0.4199981689453125,0.5943352711982897,1.7809993743896513,-0.0014514173752786519,3.563450166154581,0.8897739785071863,2.6722247702721162,-2.1087203852866736,100.0,16.924920437048485,0.8912253958824653,5,-1.0599994659423828,-1.7049999237060547,-4.422499179840088,-6.434999465942383,0.920001983642571,2,0.0005411379399107297,1.16900742523721,36.709999084472656,34.334689725346884,36.43999862670898,-1.2105205039401883,36.52000045776367,0.0005411379399107297
4186,2016-05-26,37.31999969482422,37.31999969482422,36.86000061035156,36.959999084472656,114305.0,0.009740276495374678,1.5555461365659307,8.999809269502194,88.91560705543411,70.89106039618139,-1.4758323479018216,-2.2646602686384156,-3.604324087780526,-4.954552537037358,26.49383626630276,0.45999908447265625,0.6884813922092832,2.012500000000003,0.0040459372211145705,4.020954062778891,1.0082729686105623,3.0167270313894434,-2.1735001416980992,100.0,11.845747419946377,1.004227031389443,5,-1.2199993133544922,-1.885000228881836,-4.462499618530273,-6.694999694824219,0.20999908447266336,3,-0.003751323440333576,19.99942780850658,36.959999084472656,1.16900742523721,36.709999084472656,34.334689725346884,36.43999862670898,-0.003751323440333576
4187,2016-05-27,37.4900016784668,37.4900016784668,37.0099983215332,37.31999969482422,133383.0,0.004555251474617661,4.647032424548413,0.4722269317170347,87.92646162133235,74.5591902556832,-1.4573357342012656,-2.347074649909217,-3.6693554222260403,-5.11287106010419,27.32305541014042,0.48000335693359375,0.7575818058261703,2.050501823425293,-0.1674390602538267,4.268442707104413,0.9415313815857331,3.159472265264853,-1.9957421026689843,100.0,12.34789134200956,1.1089704418395605,5,-1.3000011444091797,-1.970001220703125,-4.44000053405761,-6.755001068115227,0.0,4,-0.08322226212046469,1.5555461365659307,37.31999969482422,19.99942780850658,36.959999084472656,1.16900742523721,36.709999084472656,-0.08322226212046469
4188,2016-05-30,37.27000045776367,37.650001525878906,37.02999877929688,37.4900016784668,123828.0,-0.005868263826445452,1.2963025756226867,-1.2941097273645237,82.60862354083207,77.1173192001172,-0.9780544355867775,-1.9954685705790425,-3.3444533317504153,-4.871170046104169,28.834538064153527,0.6200027465820241,0.866930089897231,1.6820005416870103,-0.611134238121295,3.9751353214953156,0.5354331517828541,2.8285679315911665,-1.4165073034854387,75.7961056063912,-12.142614502531643,1.1465673899041533,5,-0.9249992370605469,-1.6700000762939453,-3.3375000953674316,-5.815000534057617,0.1100006103515554,0,-0.050174373729990895,4.647032424548413,37.4900016784668,1.5555461365659307,37.31999969482422,19.99942780850658,36.959999084472656,-0.050174373729990895
4189,2016-05-31,37.56999969482422,37.59000015258789,37.11000061035156,37.11000061035156,232407.0,0.00804934889658826,-1.0869586850878212,-2.0908933277847135,82.152165010798,79.57867304159944,-1.0428299429970593,-2.160511135601574,-3.5435742662251357,-5.147504708352109,30.42770311894546,0.4799995422363281,1.0164997366764439,1.8259998321533217,-0.563639215503386,4.2156388798100295,0.6311803083249714,3.020819355981672,-1.3572048662258496,92.79263179599972,5.963506703846093,1.1948195238283528,5,-1.1799983978271484,-1.9699993133544922,-3.607499599456787,-6.114999771118164,-0.279998779296875,1,-0.03087569488513775,1.2963025756226867,37.27000045776367,4.647032424548413,37.4900016784668,1.5555461365659307,37.31999969482422,-0.03087569488513775
4190,2016-06-01,37.41999816894531,37.52000045776367,37.20000076293945,37.5099983215332,169360.0,-0.0039925878918644075,4.817942227000034,-0.19565289502927372,79.64365204240988,81.80735627063457,-0.6666426942038584,-1.8684551291707834,-3.3042855728997864,-4.965209697192606,32.20668493607426,0.3699989318847656,1.1681562410585968,1.524998474121091,-0.8885989720612457,3.9385959203034275,0.3181997510299226,2.731797197212259,-0.9197620008908345,70.88568476150927,-16.40455690561795,1.2067987230911685,6,-0.7049980163574219,-1.819997787475586,-3.342498302459717,-5.964998245239258,0.3800010681152344,2,-0.0064136257486164805,-1.0869586850878212,37.56999969482422,1.2963025756226867,37.27000045776367,4.647032424548413,37.4900016784668,-0.0064136257486164805
4191,2016-06-02,37.63999938964844,37.63999938964844,37.18000030517578,37.40999984741211,174978.0,0.00587924188851785,3.0,-2.5555461365659307,79.64365204240988,82.19229252407912,-0.6317009291730713,-1.8842019820173164,-3.428023315038544,-5.160571200994461,35.13904567802358,0.45999908447265625,1.2864770980662712,1.553999710083005,-0.7711795837190891,3.879179003885099,0.3914100631819579,2.716589356984052,-0.9098101500290738,98.4371740387309,10.681393517569077,1.162589646901046,6,-0.8599987030029297,-2.039999008178711,-3.4324989318847656,-6.184999465942383,0.8100013732910156,3,0.006376240232692343,4.817942227000034,37.41999816894531,-1.0869586850878212,37.56999969482422,1.2963025756226867,37.27000045776367,0.006376240232692343
4192,2016-06-03,37.36999893188477,37.790000915527344,37.11999893188477,37.5,163592.0,-0.007173232256691198,-1.1269868181240452,-0.5652231602341589,81.29861868681617,83.01871099167515,-0.2552954492962769,-1.4291459938612618,-3.072905740058971,-4.877948939864304,38.270612246671185,0.670001983642571,1.39882730841898,1.1199993133544979,-1.071246399317964,3.3112450260269597,0.024376457018270514,2.2156221696907252,-0.45584723501350055,44.73673643527623,-46.24079582998995,1.0956228563362298,6,-0.4349975585937571,-1.6999988555908274,-3.1599988937378,-4.919999122619636,0.8300018310546804,4,0.004281505271213515,3.0,37.63999938964844,4.817942227000034,37.41999816894531,-1.0869586850878212,37.56999969482422,0.004281505271213515
4193,2016-06-06,37.56999969482422,37.599998474121094,37.18000030517578,37.400001525878906,133921.0,0.005351907108801068,2.652225834273204,-1.3076674785058962,80.219700756754,83.45315272950239,-0.31083665791002346,-1.4706333220772692,-3.195960873324381,-5.064835110971124,40.769398079233696,0.4199981689453125,1.5293149717095318,1.1715000152587862,-0.9503785211486502,3.2933785516662226,0.11056074705506802,2.2324392834625044,-0.4806781542217351,67.64689382804698,-22.96789451064231,1.0609392682037169,6,-0.404998779296875,-1.8999996185302734,-3.359999656677246,-4.929999351501465,0.6199989318847585,0,-0.002129305749460575,-1.1269868181240452,37.36999893188477,3.0,37.63999938964844,4.817942227000034,37.41999816894531,-0.002129305749460575
4194,2016-06-07,38.06999969482422,38.18000030517578,37.56999969482422,37.58000183105469,214744.0,0.013308490925244332,-1.392149236315766,2.882371420877839,81.9094711579012,82.70199465718751,-0.6678661327275179,-1.7990287866651755,-3.607427783590225,-5.528720965701055,43.099253275112254,0.6100006103515625,1.5217937540606528,1.504000091552733,-0.5886779318769868,3.5966781149824527,0.4576610798378695,2.5503391032675964,-0.950000762939446,89.62259737362025,0.18692096677375503,1.04633901171486,6,-0.5499992370605469,-2.2049999237060547,-3.7775001525878906,-5.429999351501465,0.0,1,-0.01812447155871133,2.652225834273204,37.56999969482422,-1.1269868181240452,37.36999893188477,3.0,37.63999938964844,-0.01812447155871133
4195,2016-06-08,37.90999984741211,37.97999954223633,37.38999938964844,37.97999954223633,252605.0,-0.00420278037023103,15.857220708446867,-0.14285714285714285,78.43130288439063,81.53707197151601,-0.4011190746730904,-1.4959922691308378,-3.355060182028133,-5.3168842273845485,45.175007388439326,0.6800003051757812,1.5376927333969235,1.2045001983642578,-0.8540069091472944,3.26300730587581,0.17524664460847816,2.2337537521200375,-0.7299995422363281,74.52829170160452,-13.010461965903843,1.0292535537557772,6,-0.3150005340576172,-2.0450000762939453,-3.5500001907348633,-5.2699995040893555,0.18999862670898438,2,-0.016354495763130195,-1.392149236315766,38.06999969482422,2.652225834273204,37.56999969482422,-1.1269868181240452,37.36999893188477,-0.016354495763130195
4196,2016-06-09,37.95000076293945,38.0,37.70000076293945,37.93000030517578,185280.0,0.0010551547266774985,4.000031789426837,-0.28572207084468665,72.41372712683648,79.81343480546091,-0.3825897488724337,-1.3815773120529258,-3.3170878400040067,-5.303012019600928,46.945337715961,0.2999992370605469,1.5212145854132473,1.1015010833740249,-0.8804096855193251,3.083411852267375,0.11054569892734634,2.0924564678207034,-0.570000457763669,78.30195808876702,-8.041015626441819,0.9909553844466759,6,-0.345001220703125,-2.085000991821289,-3.590001106262207,-5.070000648498535,0.5999984741210938,3,-0.00395260929811081,15.857220708446867,37.90999984741211,-1.392149236315766,38.06999969482422,2.652225834273204,37.56999969482422,-0.00395260929811081
4197,2016-06-10,37.310001373291016,37.95000076293945,37.209999084472656,37.95000076293945,197413.0,-0.01686427870308338,1.3125074505877024,-31.999237078008775,61.60001302080696,77.47914474768037,0.2561258243938198,-0.6156237831676421,-2.5814107343234767,-4.619978365359934,48.309430027438985,0.7400016784667969,1.4216292487466617,0.36150169372558594,-1.4911700998693362,2.214173487320508,-0.5648342030718752,1.287837590523047,0.8699989318847656,13.000106811523438,-69.91873901744381,0.92633589679746,6,0.33499908447265625,-1.3850021362304688,-3.0600013732910156,-4.430001258850098,1.4099998474121165,4,0.030554793559040894,4.000031789426837,37.95000076293945,15.857220708446867,37.90999984741211,-1.392149236315766,38.06999969482422,0.030554793559040894
4198,2016-06-13,36.38999938964844,37.2599983215332,36.38999938964844,37.18000030517578,293176.0,-0.024658320819606727,-1.2025263889827809,1.2343776077056958,46.36364739786168,73.50264279068743,1.1601773562736852,0.43953860310481474,-1.566711715663665,-3.644929822306125,49.08576013439953,0.9200019836425781,1.2632018050921516,-0.6300003051757841,-2.256064885606797,0.9960642752552289,-1.443032595391287,0.18303198503971885,1.7706008911132827,0.0,-78.36013844256965,0.813032290215506,6,0.8950004577636719,-0.2950000762939453,-2.1599998474121094,-3.5099992752075195,3.2099990844726562,0,0.04973897784142012,1.3125074505877024,37.310001373291016,4.000031789426837,37.95000076293945,15.857220708446867,37.90999984741211,0.04973897784142012
4199,2016-06-14,35.849998474121094,36.29999923706055,35.849998474121094,36.27000045776367,280407.0,-0.014839266957529906,-1.1428506553073996,0.5316474644364395,38.166330204041095,68.89405147531312,1.5986536295736542,1.0723221969797123,-0.9418166857495791,-3.0591697864862724,49.3479520490618,0.5400009155273438,1.0908473226474769,-1.1940011978149414,-2.7291534415557805,0.34115104592589773,-1.961577319685361,-0.42642507594452184,2.239777770996092,0.0,-72.49893991681506,0.7675761218704186,6,1.1650009155273438,0.4850025177001953,-1.764998435974121,-2.969998359680176,4.140003204345703,1,0.06527197356164605,-1.2025263889827809,36.38999938964844,1.3125074505877024,37.310001373291016,4.000031789426837,37.95000076293945,0.06527197356164605
4200,2016-06-15,36.5,36.84000015258789,35.939998626708984,35.9900016784668,433274.0,0.018131145147694205,-1.9508032693594481,-1.2142759829610994,41.76708949964762,64.68554452611731,0.8989618037508862,0.5256680231224209,-1.4953640453471806,-3.675933433713979,49.72212475694746,0.9900016784667969,0.9631416132093662,-0.5924997329711914,-1.980491904661008,0.7954924387186253,-1.2864958188160998,0.10149635287371694,1.455389578857421,30.23260765422899,-37.18535600387598,0.6939960858449077,6,0.5149993896484375,-0.125,-2.422499656677246,-3.619999885559082,2.6199989318847727,2,0.04301369026915669,-1.1428506553073996,35.849998474121094,-1.2025263889827809,36.38999938964844,1.3125074505877024,37.310001373291016,0.04301369026915669
4201,2016-06-16,35.849998474121094,36.5,35.810001373291016,36.150001525878906,272675.0,-0.017808260982983715,-2.6315979681570862,-0.5882432139304227,34.981684597805184,59.539218516227194,1.41740476116518,1.260787944082324,-0.7670455212969784,-3.001565151840339,49.96326229943626,0.6899986267089844,0.7944974420230366,-1.2555011749267564,-2.5880022035844092,0.07699985373089646,-1.9217516892555793,-0.5892506605979335,1.9790676384521504,1.8690239363408843,-58.890023299547366,0.6662505143288252,6,1.1450023651123047,0.6400012969970703,-1.7349987030029297,-2.969998359680176,3.5100021362304688,3,0.06276150894746069,-1.9508032693594481,36.5,-1.1428506553073996,35.849998474121094,-1.2025263889827809,36.38999938964844,0.06276150894746069
4202,2016-06-17,35.900001525878906,36.11000061035156,35.650001525878906,36.11000061035156,450154.0,0.0013947853245770414,3.380962761126249,0.6999898275774376,37.05108004716076,54.742705104050174,1.2705677884721567,1.2247480222775664,-0.7223510442173762,-3.0236295089377876,49.05945605436654,0.45999908447265625,0.6345193364028106,-1.1744981765747085,-2.590578883256107,0.24158253010669029,-1.8825385299154078,-0.4664578232340091,1.7675394075517588,15.5279812155403,-41.53910382797451,0.7080403533406987,6,1.0149993896484375,0.6099987030029297,-1.6950016021728516,-2.965001106262207,4.069999694824226,4,0.07381608909602311,-2.6315979681570862,35.849998474121094,-1.9508032693594481,36.5,-1.1428506553073996,35.849998474121094,0.07381608909602311
4203,2016-06-20,36.95000076293945,37.13999938964844,36.22000122070313,36.2599983215332,260870.0,0.02924788836857406,-1.3896160515234341,-3.2857402361489556,44.867569013353304,50.62693819910041,0.13787159042311714,0.22653023661942484,-1.6825195900316885,-4.03962006813515,48.54305161718462,1.2399978637695312,0.4729356479246718,-0.14999904632568217,-1.5360198526621573,1.236021760010793,-0.8430094494939198,0.5430113568425554,0.5157862297360367,87.24839603270915,33.26691662193153,0.693010403168237,6,-0.125,-0.4200000762939453,-2.6400012969970703,-4.015000343322754,2.75,0,0.04790258244159418,3.380962761126249,35.900001525878906,-2.6315979681570862,35.849998474121094,-1.9508032693594481,36.5,0.04790258244159418
4204,2016-06-21,37.06999969482422,37.11999893188477,36.68000030517578,36.84000015258789,146864.0,0.0032476029609482815,1.6666743731720415,0.3333314904909332,47.088203781939306,47.144371632161366,-0.15521754209341054,0.14217382718136662,-1.7184680198742655,-4.114827331395929,47.65147024660439,0.4399986267089915,0.32050271356469295,-0.04800014495849325,-1.4219935088161932,1.3259932188992067,-0.7349968268873468,0.6389965369703603,0.2142087511716113,95.30202716887612,41.663577185203465,0.6869966819288505,6,-0.24499893188476562,-0.5349998474121094,-2.742499351501465,-4.0199995040893555,2.4000015258789134,1,0.06824922579241677,-1.3896160515234341,36.95000076293945,3.380962761126249,35.900001525878906,-2.6315979681570862,35.849998474121094,0.06824922579241677
4205,2016-06-22,36.97999954223633,37.27000045776367,36.849998474121094,37.099998474121094,195720.0,-0.00242784335928814,-1.2105305425889674,-0.5217355248536314,44.387764700997586,44.03037580706817,-0.2358089681516944,0.24638128745112908,-1.5475987517025516,-3.993995555602922,46.68039730573167,0.4200019836425781,0.15482825532144062,-0.1390003204345689,-1.5125385268407001,1.2345378859715623,-0.8257694236376381,0.5477687827685003,-1.3299980163574219,82.09869711519215,32.71723391084386,0.6867691032030672,6,-0.17999839782714844,-0.3699989318847656,-2.594999313354492,-3.929999351501465,2.3100013732910156,2,0.0813954076119614,1.6666743731720415,37.06999969482422,-1.3896160515234341,36.95000076293945,3.380962761126249,35.900001525878906,0.0813954076119614
4206,2016-06-23,37.18000030517578,37.54999923706055,36.84000015258789,36.95000076293945,192830.0,0.005408349524478107,-2.1555461365659307,-1.916679912261182,48.36490247587251,42.55980796874211,-0.6219225107242323,0.03726494114170009,-1.6662852177372969,-4.170151261261111,45.4836187612258,0.7099990844726562,-0.07788626333766757,0.06800041198730611,-1.3026486352798017,1.438649459254414,-0.6173241116462478,0.75332493562086,-1.4975988006591763,80.5263485473013,29.29506567928445,0.685324523633554,6,-0.5799999237060547,-0.5249996185302734,-2.7275009155273438,-4.130000114440918,1.7900009155273509,3,0.05217855327556098,-1.2105305425889674,36.97999954223633,1.6666743731720415,37.06999969482422,-1.3896160515234341,36.95000076293945,0.05217855327556098
4207,2016-06-27,34.36999893188477,35.959999084472656,34.299999237060554,35.5099983215332,372565.0,-0.07557830420189193,-1.5937522351763285,-4.956528950292706,30.997641867387344,40.852474020911636,1.930159123389764,2.742129202685142,1.1950217369047706,-1.345057898066024,43.52992822932353,2.8800010681152273,-0.37359049764857843,-2.586000823974601,-4.410551953567023,-0.7614496943821791,-3.4982763887708117,-1.67372525917839,3.180000305175774,2.1538367638221203,-45.059419646996446,0.912275564796212,6,1.5550003051757741,1.8700008392333913,0.2975006103515554,-1.3199987411499094,4.13999938964843,0,0.14518480749318874,-2.1555461365659307,37.18000030517578,-1.2105305425889674,36.97999954223633,1.6666743731720415,37.06999969482422,0.14518480749318874
4208,2016-06-28,35.400001525878906,35.52000045776367,34.68000030517578,34.709999084472656,310848.0,0.029968071748719405,-1.2400004069010417,-0.6052656235360293,35.08382945641276,40.50997393784182,0.8325037876686281,1.6494141606832073,0.22354841870399866,-2.3442455446781736,41.35592338730439,1.1500015258788991,-0.6162536201289726,-1.462498283386232,-3.4070115720771668,0.482015005304703,-2.434754927731703,-0.4902416390407609,2.1499977111816406,33.846224271333995,-7.6719592313582865,0.9722566443454678,6,0.5249977111816406,0.8399982452392578,-0.13500118255614524,-1.925002098083496,2.6999969482421875,1,0.12909603101241007,-1.5937522351763285,34.36999893188477,-2.1555461365659307,37.18000030517578,-1.2105305425889674,36.97999954223633,0.12909603101241007
4209,2016-06-29,36.40999984741211,36.459999084472656,35.54999923706055,35.650001525878906,230471.0,0.028531024802212368,1.1162866001605727,1.1014429455992925,42.346947116675885,40.57440256195607,-0.10024656146475763,0.5776733179451412,-0.721102895134976,-3.308141718530621,38.7961458832379,1.05999755859375,-0.7695235569980952,-0.3944999694824247,-2.319258153179412,1.5302582142145624,-1.3568790613309147,0.5678791223660653,1.0749993896484398,64.92309570312493,26.441148161765625,0.9623790918484919,6,-0.4850006103515625,-0.1700000762939453,-1.1225004196166992,-2.935000419616699,1.7999992370605469,2,0.0903598167897599,-1.2400004069010417,35.400001525878906,-1.5937522351763285,34.36999893188477,-2.1555461365659307,37.18000030517578,0.0903598167897599
4210,2016-06-30,37.18000030517578,37.22999954223633,36.40999984741211,36.40999984741211,284194.0,0.021148048914875206,-1.1298680710028683,1.0131607346320064,46.34378105325391,41.8368577236726,-0.8533879914426024,-0.22264415189643216,-1.4225538178883568,-4.0194302513291476,36.35635261708137,0.8199996948242188,-0.7673837507048233,0.387500381469728,-1.524047861720483,2.299048624659939,-0.5682737401253775,1.3432745030648334,0.2412989318847707,88.61541748046872,52.89139977078306,0.9557741215951046,6,-1.2550010681152344,-0.9400005340576172,-1.720001220703125,-3.590001106262207,1.5699996948242188,3,0.061592278018582025,1.1162866001605727,36.40999984741211,-1.2400004069010417,35.400001525878906,-1.5937522351763285,34.36999893188477,0.061592278018582025
4211,2016-07-01,37.88000106811523,38.290000915527344,37.18000030517578,37.18000030517578,206153.0,0.018827346885255336,-2.171426858709217,0.9090913594681133,52.691213742404805,43.57465035647749,-1.3803042247449469,-0.9525820613696823,-2.0512276897726025,-4.642640156594439,33.99099562995283,1.1100006103515625,-0.6525143845787085,1.0755010604858342,-0.8612951335984675,3.012297254570136,0.10710296344368686,2.0438991575279815,-3.5800018310546733,89.72431892385409,49.01392197596395,0.9683980970421492,7,-1.585000991821282,-1.585000991821282,-2.3025016784667898,-4.235001564025872,1.079998016357429,4,0.037222803792341,-1.1298680710028683,37.18000030517578,1.1162866001605727,36.40999984741211,-1.2400004069010417,35.400001525878906,0.037222803792341
4212,2016-07-04,37.52999877929688,38.15999984741211,37.5,37.86999893188477,137007.0,-0.009239764491795421,-2.3000181199155776,-0.4857139743107716,55.68861295183366,44.776988571864194,-0.8658218976597425,-0.6218615503563925,-1.6476467003858417,-4.212472203090137,31.38109175694965,0.6599998474121094,-0.6048572944166679,0.7174987792968821,-1.2304222203732635,2.6654197789670278,-0.2564617205381907,1.691459279131955,-3.1501995086669936,78.94731280512309,31.720521194819945,0.9739604998350723,7,-1.2349987030029368,-1.2349987030029368,-1.7624988555908274,-3.474998474121101,2.0500030517578054,0,0.03836937085648451,-2.171426858709217,37.88000106811523,-1.1298680710028683,37.18000030517578,1.1162866001605727,36.40999984741211,0.03836937085648451
4213,2016-07-05,37.4900016784668,37.63000106811523,37.11999893188477,37.63000106811523,178619.0,-0.0010657368007203072,6.28577656675803,0.41176272593654295,58.61345489064213,46.05757202838673,-0.8282718849429216,-0.6199501599923707,-1.5788989792366692,-4.100510080718394,28.475257260567453,0.5100021362304545,-0.45009964331103447,0.6815015792846708,-1.2601886665999302,2.623191825169272,-0.2893435436576297,1.6523467022269713,-3.031998374938958,70.80296543802861,16.875169356892634,0.9708451229423012,7,-1.1950016021728516,-1.1950016021728516,-1.6350011825561523,-3.220001220703125,1.8299980163574219,1,0.027207164507871084,-2.3000181199155776,37.52999877929688,-2.171426858709217,37.88000106811523,-1.1298680710028683,37.18000030517578,0.027207164507871084
4214,2016-07-06,37.38000106811523,37.65999984741211,36.88000106811523,37.61000061035156,223964.0,-0.0029341319132228927,3.7272937450148973,1.6428610354224775,54.899779316965805,47.2255736523832,-0.7483725258637861,-0.5947880693753902,-1.4102071401199012,-3.9143020315734063,24.896599391602706,0.7799987792968821,-0.3054341181112221,0.6060009002685476,-1.2645291132510934,2.4765309137881886,-0.3292641064912729,1.541265907028368,-2.8453578123473946,51.59578029791108,-5.109149966443049,0.9352650067598217,7,-1.085000991821282,-1.085000991821282,-1.4075002670288015,-2.820000648498528,2.029998779296882,2,0.0192615672935339,6.28577656675803,37.4900016784668,-2.3000181199155776,37.52999877929688,-2.171426858709217,37.88000106811523,0.0192615672935339
4215,2016-07-07,37.290000915527344,37.72999954223633,36.86000061035156,37.209999084472656,231796.0,-0.002407708668169417,-1.2307699831761807,-0.3478347403512738,58.551077492667396,48.35737087647152,-0.6814343614470673,-0.583536473195565,-1.2616739304856708,-3.7412975851789554,21.706035784311833,0.8699989318847656,-0.2812055682570005,0.5470006942748995,-1.2638574094036557,2.3578587979534547,-0.3584283575643781,1.452429746114177,-2.6802505065643203,30.069944993677737,-32.18456043242655,0.9054290518392786,7,-0.9950008392333984,-0.9950008392333984,-1.2950000762939453,-2.7300004959106445,2.049999237060547,3,0.024671443989217723,3.7272937450148973,37.38000106811523,6.28577656675803,37.4900016784668,-2.3000181199155776,37.52999877929688,0.024671443989217723
4216,2016-07-08,37.79999923706055,37.810001373291016,37.22999954223633,37.29999923706055,125512.0,0.013676543550870335,1.230757944775375,6.249856952126645,60.698184023895166,51.6574311160835,-1.22283077060861,-1.1650831453972472,-1.7098746611783753,-4.171029850100858,18.353041961907625,0.5800018310546875,-0.269659376189999,1.0644990921020536,-0.7264433342713517,2.855441518475459,0.16902787891535098,1.9599703052887563,-3.116643817966235,72.30762910557034,3.971408871918314,0.8954712131867018,7,-1.3149986267089844,-1.5049991607666016,-1.6424989700317383,-3.2399988174438477,1.5699996948242259,4,0.025132295823118378,-1.2307699831761807,37.290000915527344,3.7272937450148973,37.38000106811523,6.28577656675803,37.4900016784668,0.025132295823118378
4217,2016-07-11,38.45000076293945,38.459999084472656,37.7400016784668,37.81999969482422,200725.0,0.017195807910006966,1.215384434806594,1.2600021362304688,58.8443361214801,54.2974874122021,-1.378147921514831,-1.8185370919534805,-2.2924751321618686,-4.731380582910717,16.45894954751906,0.7199974060058594,-0.21386465229576146,1.6575006484985337,-0.27722282999198455,3.592224126989052,0.690138909253271,2.6248623877437964,-3.694512433916479,99.37510430822783,32.050140918576034,0.9673617392452599,7,-1.4450016021728516,-2.0700016021728516,-2.260000228881836,-3.645000457763672,0.1399993896484375,0,0.01326393527733738,1.230757944775375,37.79999923706055,-1.2307699831761807,37.290000915527344,3.7272937450148973,37.38000106811523,0.01326393527733738
4218,2016-07-12,38.20000076293945,38.63999938964844,38.09000015258789,38.4900016784668,121803.0,-0.0065019504561614205,-1.1568507188056307,-0.4603181331024335,56.562139880136186,55.8769532748088,-0.7701933276205608,-1.503045583314048,-1.958858603356802,-4.403929386345943,16.410618991971564,0.5499992370605469,-0.2053287010392637,1.3170005798339872,-0.7057766641944241,3.3397778238623985,0.3056119578197851,2.3283892018481893,-3.2963320036984953,75.28095907555678,11.020063383404747,1.0113886220142052,7,-0.6750011444091797,-1.730001449584961,-1.8975000381469727,-3.325000762939453,0.3800010681152344,1,0.03612568168988295,1.215384434806594,38.45000076293945,1.230757944775375,37.79999923706055,-1.2307699831761807,37.290000915527344,0.03612568168988295
4219,2016-07-13,38.18999862670898,38.38999938964844,37.93000030517578,38.16999816894531,161580.0,-0.00026183602174634224,1.190461485363439,-0.06896687800897289,57.09260360718932,57.07126689191273,-0.5376891358256657,-1.3794743375190208,-1.8684679096861814,-4.327244251756646,17.276528084388087,0.45999908447265625,0.21928148285680038,1.1899984359741111,-0.8518069733411338,3.231803845289356,0.1690957313164887,2.2109011406317336,-3.0621500296435684,74.71904092444282,12.189283971042187,1.0209027046576207,7,-0.43999862670897727,-1.719999313354485,-1.7724981307983327,-3.3149986267089773,0.7800025939941548,2,0.029588926649632086,-1.1568507188056307,38.20000076293945,1.215384434806594,38.45000076293945,1.230757944775375,37.79999923706055,0.029588926649632086
4220,2016-07-14,38.06999969482422,38.36999893188477,37.9900016784668,38.20000076293945,214830.0,-0.0031421559622899498,-1.6206969126952253,-6.499904634753406,55.266265724895945,57.35738377885619,-0.3108572595094543,-1.1972055505635524,-1.6662055090635377,-4.131162510295653,17.45532316546384,0.37999725341797586,0.5646642544513938,0.991499519348146,-1.0897075247084729,3.072706563404765,-0.04910400268015991,2.032103041376452,-2.7314220502038253,59.57448535399583,-0.6507822862190196,1.040603522028308,7,-0.31999969482421875,-1.6000003814697266,-1.3774995803833008,-3.0,0.6300010681152344,3,0.03519832317650562,1.190461485363439,38.18999862670898,-1.1568507188056307,38.20000076293945,1.215384434806594,38.45000076293945,0.03519832317650562
4221,2016-07-15,38.099998474121094,38.22999954223633,37.72000122070313,38.06999969482422,159616.0,0.0007879900062346401,2.5172186998499946,-0.23075794477537487,82.89240068166671,60.38002685994875,-0.34237165016502047,-1.1067403036626047,-1.5931980833987893,-4.089241144041772,17.73871195920542,0.509998321533196,0.7864793549637596,0.9089982986450167,-1.135525861925771,2.9535224592158045,-0.1132637816403772,1.9312603789304106,-2.5633355247990153,41.30413149121743,-25.18172794805797,1.0222620802853952,7,-0.34999847412109375,-1.6299991607666016,-1.3699989318847656,-3.029998779296875,0.40000152587890625,4,0.03254597711622087,-1.6206969126952253,38.06999969482422,1.190461485363439,38.18999862670898,-1.1568507188056307,38.20000076293945,0.03254597711622087
4222,2016-07-18,38.54999923706055,38.70000076293945,37.7599983215332,38.060001373291016,223550.0,0.011811044119728997,1.379750258336794,16.333926754832145,80.94300212918566,62.86108766423136,-0.7067968105978579,-1.4208798188151377,-1.9415440818421317,-4.457428352884762,18.476152652868425,0.94000244140625,0.9313214112293977,1.226499176025392,-0.809205900207985,3.262204252258769,0.20864663790869997,2.244351714142084,-2.827136101318885,84.69371469943664,13.497565311122202,1.0178525381166903,7,-0.7699985504150391,-2.049999237060547,-1.8149995803833008,-3.479999542236328,0.10000228881835938,0,0.021271069028605982,2.5172186998499946,38.099998474121094,-1.6206969126952253,38.06999969482422,1.190461485363439,38.18999862670898,0.021271069028605982
4223,2016-07-19,38.72000122070313,38.77000045776367,38.36000061035156,38.400001525878906,136984.0,0.004409908871779056,-1.049991416963894,0.6530634488127821,77.17646235166464,65.33627466808679,-0.7643550402619255,-1.5299185043746064,-2.022261247703746,-4.536772087864264,18.02663154524133,0.4099998474121094,0.9520737243999022,1.3080011367797937,-0.8115082741782089,3.4275105477377963,0.24824643130079238,2.367755842258795,-2.7589670747856445,95.2381644390036,22.288143735825713,1.0597547054790022,7,-0.9050006866455149,-2.1850013732910227,-1.9350013732910227,-3.6500015258789134,-0.5,1,-0.003357465496301004,1.379750258336794,38.54999923706055,2.5172186998499946,38.099998474121094,-1.6206969126952253,38.06999969482422,-0.003357465496301004
4224,2016-07-20,39.599998474121094,40.09000015258789,38.77999877929688,38.79999923706055,374726.0,0.022727201076311987,-2.119050322205657,2.4999999999999445,77.75226869463887,67.46974035719474,-1.4486724133815585,-2.3301228376944465,-2.80477581791979,-5.3251830537927844,17.930858643860308,1.3699989318847585,0.9904035053835614,2.0614984512329073,-0.26405066006891786,4.3870475625347325,0.8987238955819947,3.22427300688382,-3.3580676970189884,79.32481437545967,8.01116835505131,1.1627745556509144,7,-0.9399986267089844,-2.404998779296875,-2.909998893737793,-4.529998779296875,-0.6299972534179616,2,-0.025757491979020664,-1.049991416963894,38.72000122070313,1.379750258336794,38.54999923706055,2.5172186998499946,38.099998474121094,-0.025757491979020664
4225,2016-07-21,39.9900016784668,40.0,39.45000076293945,39.599998474121094,309051.0,0.009848566145793436,1.6829241061044482,0.4875044703526214,76.04937062252058,69.175427757042,-1.5817403675694877,-2.617249808897647,-3.103649680653902,-5.623755405575608,17.666401914675316,0.5499992370605469,1.019143790608105,2.30100154876709,-0.2509339650001152,4.852937062534295,1.0250337918834873,3.5769693056506924,-3.2863025763063973,95.7806531987941,25.688925240885652,1.2759677568836032,7,-1.085000991821289,-2.795001983642578,-3.3150014877319336,-4.920001983642578,-0.9200019836425781,3,-0.025506386970543637,-2.119050322205657,39.599998474121094,-1.049991416963894,38.72000122070313,1.379750258336794,38.54999923706055,-0.025506386970543637
4226,2016-07-22,39.11999893188477,40.13999938964844,38.5,40.13999938964844,375431.0,-0.021755506628310273,2.215683634582085,-2.6153643005956564,67.39604957934021,70.12561814124868,-0.5641288528171273,-1.6806215449887745,-2.149781112493656,-4.664855915378034,16.629538188720556,1.6399993896484375,1.0925163547196561,1.3339988708496193,-1.283121991248258,3.9511197329474967,0.025438439800680612,2.642559301898558,-2.0099437036730734,57.14285714285744,-11.340067539671182,1.3085604310489403,7,-0.18999862670899148,-1.8999996185302805,-2.424999237060554,-4.029998779296882,0.03000259399413352,4,-0.010736149806052309,1.6829241061044482,39.9900016784668,-2.119050322205657,39.599998474121094,-1.049991416963894,38.72000122070313,-0.010736149806052309
4227,2016-07-25,39.36000061035156,40.06999969482422,39.040000915527344,39.11999893188477,236174.0,0.0061350123982537585,-4.150023365154448,-0.23529565760488946,69.60163271965067,71.57445067897251,-0.7392078024738566,-1.6101712702165258,-2.3084913793395003,-4.822284999351922,17.16529080080282,1.029998779296875,1.155538000546457,1.324500465393065,-0.8323825590206368,3.481383489806767,0.24605895318621407,2.402941977599916,-1.8257531995387168,56.179813808356336,-11.513535427002275,1.0784415122068496,7,-0.43000030517578125,-2.1400012969970703,-2.6175003051757812,-4.270000457763672,-0.5499992370605469,0,-0.021849608664014752,2.215683634582085,39.11999893188477,1.6829241061044482,39.9900016784668,-2.119050322205657,39.599998474121094,-0.021849608664014752
4228,2016-07-26,39.97000122070313,39.97000122070313,39.459999084472656,39.47999954223633,197574.0,0.015497982746248695,1.0816342418509468,2.0416593817055655,74.57301876726856,73.51671903009243,-1.1976787243336204,-1.9607743592930191,-2.8171529187027318,-5.341974511518487,17.729996149763807,0.6100006103515696,1.1776895540385794,1.7060010910034222,-0.23252153637741202,3.6445237183842565,0.7367397773130051,2.6752624046938394,-2.0709485328533006,89.63425413336601,19.08242927590075,0.9692613136904186,7,-1.0400009155273509,-2.75000190734864,-3.2575006484985423,-4.8800010681152415,-0.9700012207031321,1,-0.03302475993271947,-4.150023365154448,39.36000061035156,2.215683634582085,39.11999893188477,1.6829241061044482,39.9900016784668,-0.03302475993271947
4229,2016-07-27,39.70000076293945,40.150001525878906,39.540000915527344,40.0,214855.0,-0.006755077546102939,1.0333276113092627,-0.6122412437427412,72.11005629644562,75.38825131582018,-0.772160004284963,-1.5090261105558227,-2.4600789694751413,-4.9810387682745585,19.153293354742765,0.6100006103515625,1.1762763810667138,1.271500587463379,-0.5600048537604465,3.1030060286872043,0.3557478668514662,2.1872533080752916,-1.487215536837816,72.72725170967638,-2.8235930951816925,0.9157527206119135,7,-0.7649993896484375,-2.4750003814697266,-3.0225000381469727,-4.400001525878906,-0.11999893188476562,2,-0.03727958473033388,1.0816342418509468,39.97000122070313,-4.150023365154448,39.36000061035156,2.215683634582085,39.11999893188477,-0.03727958473033388
4230,2016-07-28,39.47000122070313,39.810001373291016,39.290000915527344,39.79999923706055,172253.0,-0.005793439239704767,1.9714117557301827,1.0999961852930094,66.15085955963579,73.52808008003896,-0.36060757699087276,-1.158042405646576,-2.1490413462380076,-4.663711595168785,19.78784607810269,0.5200004577636719,1.2167672223851156,0.9270009994506907,-0.8616900922501642,2.7156920911515456,0.03265545360026323,1.8213465453011182,-0.9472613866371304,58.78789840430249,-16.463784553422876,0.8943455458504289,7,-0.5150012969970774,-2.2450008392334055,-2.790000915527351,-4.135000228881843,0.8799972534179616,3,-0.012667848607456733,1.0333276113092627,39.70000076293945,1.0816342418509468,39.97000122070313,-4.150023365154448,39.36000061035156,-0.012667848607456733
4231,2016-07-29,39.290000915527344,39.560001373291016,39.02999877929688,39.52000045776367,151488.0,-0.0045604332305257955,2.41935642650583,0.6969724993353289,58.936155879614866,71.08287494119776,0.006645146299334215,-0.9138456217466313,-1.8903580691921462,-4.400056576970691,19.46741188455616,0.5300025939941335,1.2562885001675141,0.6765007019042955,-1.113310363335998,2.466311767144589,-0.21840483071585481,1.5714062345244457,-0.5068992107712802,23.21441952030251,-46.96225947624063,0.8949055326201479,7,-0.034999847412109375,-2.065000534057617,-2.5850000381469727,-3.8400001525878906,1.1800003051757884,4,-0.005599420096123797,1.9714117557301827,39.47000122070313,1.0333276113092627,39.70000076293945,1.0816342418509468,39.97000122070313,-0.005599420096123797
4232,2016-08-01,38.97000122070313,39.5,38.68999862670898,39.5,186154.0,-0.008144558090293907,2.056615995854233,2.3043471049706956,58.071269940156625,68.96007578436354,0.43861222928125443,-0.5063963452657205,-1.5237528309387685,-3.9886317224994485,18.96905659253758,0.8100013732910227,1.3254574306593554,0.2845008850097699,-1.436312851035396,2.0053146210549357,-0.5759059830128166,1.1449077530323564,1.1800003051757741,19.178221779788775,-48.27277788232229,0.8604068680225841,8,0.354999542236321,-1.7450008392334055,-2.342500686645515,-3.460000991821296,1.3299980163574148,0,0.004618945330700841,2.41935642650583,39.290000915527344,1.9714117557301827,39.47000122070313,1.0333276113092627,39.70000076293945,0.004618945330700841
4233,2016-08-02,38.5099983215332,39.16999816894531,38.41999816894531,38.97000122070313,203335.0,-0.011804025782928385,-1.3437382653943126,0.8679319974664844,53.06512597979829,66.21705992715901,0.967429012044839,0.03577438089088503,-1.018949664155457,-3.4437405547121784,18.76496654735019,0.75,1.2110907906371011,-0.22650184631347514,-1.8561782011519767,1.4031745085250265,-1.0413400237327224,0.5883363311057721,1.6108031463623078,5.20231086414853,-58.79587908002906,0.8148381774192495,8,0.7750015258789062,-1.0949974060058594,-2.4274988174438477,-2.769998550415039,2.0,1,0.007790263953090459,2.056615995854233,38.97000122070313,2.41935642650583,39.290000915527344,1.9714117557301827,39.47000122070313,0.007790263953090459
4234,2016-08-03,38.099998474121094,38.77000045776367,37.81999969482422,38.77000045776367,246214.0,-0.010646581804259814,1.835814777068613,1.4565168716362236,50.27222074527006,63.35293216302008,1.2765171480498125,0.5296349815667583,-0.5766943521636136,-2.941752490396496,18.919069504010267,0.9500007629394531,1.088433207438925,-0.6725015640258789,-2.2049154587498094,0.8599123306980516,-1.4387085113878442,0.09370538333608636,1.9527708618164112,14.07027854934278,-48.40189454309543,0.7662069473619639,8,0.8850021362304688,-0.2499980926513672,-2.0174989700317383,-2.3449974060058594,2.1100006103515625,2,0.023622088239457995,-1.3437382653943126,38.5099983215332,2.056615995854233,38.97000122070313,2.41935642650583,39.290000915527344,0.023622088239457995
4235,2016-08-04,38.209999084472656,38.22000122070313,37.38000106811523,38.0,219302.0,0.002887155242966122,6.3042425448631745,-0.3134305414007299,50.98390323927861,61.529360347457676,0.9917647901391362,0.5186855506203898,-0.6605557237016626,-2.9700070395152807,19.185603192080166,0.8400001525879048,1.0054749635952476,-0.6085008621215806,-2.0025236271929927,0.7855219029498315,-1.3055122446572867,0.08851052041412544,1.7088040729980492,38.07329817279547,-25.957987954220336,0.6970113825357055,8,0.5550022125244141,0.07000160217285156,-2.127499580383301,-2.4499988555908203,1.25,3,0.0358545610941603,1.835814777068613,38.099998474121094,-1.3437382653943126,38.5099983215332,2.056615995854233,38.97000122070313,0.0358545610941603
4236,2016-08-05,38.75,38.86999893188477,38.31999969482422,38.38999938964844,209459.0,0.014132450365506033,-1.199996948242216,1.7142960944595822,51.76056645450815,59.54701965133073,0.44003441740803595,0.05639700715262563,-1.1792092793900935,-3.4341915582785703,19.10997350038432,0.6599998474121165,0.8572442337244297,-0.1159999847412081,-1.4261141585673585,1.1941141890849423,-0.7710570716542833,0.5390571021718671,0.9656989903222666,64.62262368532342,3.072600738747461,0.6550570869130737,8,0.015001296997070312,-0.24499893188476562,-2.6675004959106445,-2.989999771118164,0.31999969482421875,4,0.041290283203125,6.3042425448631745,38.209999084472656,1.835814777068613,38.099998474121094,-1.3437382653943126,38.5099983215332,0.041290283203125
4237,2016-08-08,38.959999084472656,38.9900016784668,38.7400016784668,38.9900016784668,101254.0,0.005419331212197509,15.6652256834075,-0.08334039757555207,52.09788017867689,57.04978203037609,0.18699237219240672,-0.11956543121217322,-1.3704611705344476,-3.5671817537755572,18.40215297128955,0.25,0.6930726095242576,0.06849918365478658,-1.2272973824935036,1.3642957498030768,-0.5793990994193621,0.7163974667289352,0.5688440720730483,88.2681885699551,29.699758223179828,0.6478982830741453,8,-0.19499778747558594,-0.4549980163574219,-2.664999008178711,-3.039999008178711,-0.09000015258788352,0,0.0387577559474912,-1.199996948242216,38.75,6.3042425448631745,38.209999084472656,1.835814777068613,38.099998474121094,0.0387577559474912
4238,2016-08-09,39.58000183105469,39.58000183105469,38.849998474121094,38.900001525878906,174489.0,0.015913828571652466,1.1470677332854626,-22.664717101080736,49.81688103904815,54.572762557331934,-0.5522215691550798,-0.6649746196008692,-1.9570333291941182,-4.10562884106438,17.7162558865474,0.7300033569335938,0.6343587835141804,0.6195018768310518,-0.6681982534993338,1.9072020071614375,-0.024348188334144538,1.2633519419962482,-2.2000007629394602,100.0,42.237158760652605,0.6438500651651928,8,-0.9850006103515625,-1.0750007629394531,-3.285001754760742,-3.660001754760742,-0.5800018310546875,1,0.018190939178808874,15.6652256834075,38.959999084472656,-1.199996948242216,38.75,6.3042425448631745,38.209999084472656,0.018190939178808874
4239,2016-08-10,39.31999969482422,39.52999877929688,39.0,39.52999877929688,78791.0,-0.006569027897984303,4.047629427792642,-0.30882204445243333,43.7148188094882,52.07986914064887,-0.3931333956251848,-0.33305069953981103,-1.6756039380113066,-3.7695451390076613,17.209323819410283,0.5800018310546875,0.5309593611151371,0.30299968719482706,-0.9407669069981281,1.5467662813877823,-0.318883609901647,0.9248829842913011,-1.895998611450203,88.1817251789006,33.77265402232429,0.6218832970964772,8,-0.8399982452392578,-0.8149986267089844,-3.0249996185302734,-3.3999996185302734,0.029998779296875,2,0.030264461748346072,1.1470677332854626,39.58000183105469,15.6652256834075,38.959999084472656,-1.199996948242216,38.75,0.030264461748346072
4240,2016-08-11,39.40999984741211,39.47999954223633,38.849998474121094,39.25,111324.0,0.002288915393855895,3.2000178019658456,-0.7619073569482031,53.18681576648398,51.44105357252322,-0.5504226281938145,-0.3346729789888201,-1.737853505074625,-3.7880758121622478,16.606826720450947,0.6300010681152344,0.3302260418097376,0.32599983215332173,-0.8452250893993138,1.4972247537059573,-0.25961262862299606,0.9116122929296395,-1.9428787490844783,86.50780195094187,31.104286007026985,0.5856124607763169,8,-0.9299983978271484,-0.904998779296875,-3.114999771118164,-3.489999771118164,1.1599998474121094,3,0.0202993971113421,4.047629427792642,39.31999969482422,1.1470677332854626,39.58000183105469,15.6652256834075,38.959999084472656,0.0202993971113421
4241,2016-08-12,39.34000015258789,39.52000045776367,39.18999862670898,39.36000061035156,181532.0,-0.0017761911975449074,-1.0624888242516246,-0.12500298023508094,49.771684725477336,50.51887743755886,-0.5281223938202828,-0.1760378603656676,-1.6474368523319782,-3.6450107702196775,16.36883598984474,0.3300018310546946,0.14680896982945058,0.19400005340575888,-0.8855996735237142,1.273599780335232,-0.34579981005897764,0.7337999168704954,-1.8306214396057214,71.42837680119527,15.457030449764545,0.5397998634647363,8,-0.8599987030029297,-0.6499996185302734,-3.0450000762939453,-3.4200000762939453,1.7099990844726562,4,0.003050303289764189,3.2000178019658456,39.40999984741211,4.047629427792642,39.31999969482422,1.1470677332854626,39.58000183105469,0.003050303289764189
4242,2016-08-15,39.36999893188477,39.54999923706055,38.9900016784668,39.400001525878906,166780.0,0.0007625515805929073,2.393944998670628,1.500095365248548,42.10524730738076,49.30111314062356,-0.5536352230787642,-0.1490988690501851,-1.6475448783763014,-3.605977764246873,15.56623382004148,0.55999755859375,0.017515893202386223,0.18299884796143573,-0.8630596624038418,1.2290573583267133,-0.3400304072212066,0.706028103144078,-1.8192077565411537,71.2326118537263,18.713070787266176,0.5230292551826395,8,-0.8899974822998118,-0.6049976348877024,-2.979998588562019,-3.4499988555908274,2.0100021362304545,0,-0.00761999606806163,-1.0624888242516246,39.34000015258789,3.2000178019658456,39.40999984741211,4.047629427792642,39.31999969482422,-0.00761999606806163
4243,2016-08-16,38.59000015258789,39.33000183105469,38.560001373291016,39.18999862670898,154946.0,-0.019812009155661392,-1.3333487463442264,19.998219961860826,37.122978257136886,47.840086197497655,0.26698115763102237,0.6542024911211897,-0.8525503260248968,-2.766849563781328,14.70084795029704,0.8099975585937571,-0.07323406464124105,-0.5904998779296875,-1.6503020838690503,0.4693023280096753,-1.120400980899369,-0.0605987749600061,-0.9986247641300494,3.0301862655189153,-44.9944525976931,0.5299011029696831,8,-0.10999870300292969,0.1750011444091797,-1.897500991821289,-2.585000991821289,2.6899986267089915,1,0.007255734081102583,2.393944998670628,39.36999893188477,-1.0624888242516246,39.34000015258789,3.2000178019658456,39.40999984741211,0.007255734081102583
4244,2016-08-17,38.58000183105469,38.72999954223633,38.33000183105469,38.65999984741211,255077.0,-0.00025909099491239207,2.6363857051204245,0.1333303663390273,39.11982241622128,46.52185499493573,0.39362191555253645,0.6154200634389042,-0.843482193000952,-2.695103920880598,12.804655321998002,0.3999977111816406,-0.1416372393890839,-0.5494983673095675,-1.6223899727062232,0.5233932380870883,-1.0859441700078918,-0.013052564611243156,-0.9488539137449123,20.491846848959554,-25.09020216420724,0.5364458026983274,8,0.3699989318847656,0.1849994659423828,-1.5825023651123047,-2.4850025177001953,3.6599998474121094,2,0.010886421695481596,-1.3333487463442264,38.59000015258789,2.393944998670628,39.36999893188477,-1.0624888242516246,39.34000015258789,0.010886421695481596
4245,2016-08-18,38.97000122070313,39.02000045776367,38.7400016784668,38.90999984741211,154417.0,0.010108848396541914,2.4999880790596762,-0.7500357636737334,46.27907595677872,45.91280049518802,0.13719345592482313,0.1529273839692067,-1.224741060192322,-3.018545249942548,10.664950746352146,0.4399986267089844,-0.1391298990832155,-0.10849895477294069,-1.1032922382819876,0.8862943287361063,-0.6058955965274606,0.3888976869815792,-1.2998762251184601,52.45907790441407,3.8804689460613417,0.49739664175452314,8,-0.014999389648444605,-0.2049999237060618,-1.860001564025886,-2.87500190734864,2.9399986267089773,3,0.009751019797661353,2.6363857051204245,38.58000183105469,-1.3333487463442264,38.59000015258789,2.393944998670628,39.36999893188477,0.009751019797661353
4246,2016-08-19,38.70000076293945,38.90999984741211,38.52999877929688,38.900001525878906,136342.0,-0.006928417996051817,2.4545958974180486,-3.333269756500336,46.82352687743518,45.3267612394945,0.4462875679413685,0.4109172541868631,-0.9502468446004286,-2.69118398515063,9.82345298884734,0.44000244140625,-0.08952796802545748,-0.35749950408935405,-1.3662386546349268,0.6512396464562187,-0.8618690793621369,0.14687007118342876,-0.991678230645384,30.327845785844943,-21.062168180721237,0.5043695752727847,8,0.2550010681152344,0.06500053405761719,-1.590001106262207,-2.605001449584961,2.8899993896484375,4,0.04832038488421797,2.4999880790596762,38.97000122070313,2.6363857051204245,38.58000183105469,-1.3333487463442264,38.59000015258789,0.04832038488421797
4247,2016-08-22,38.5,39.25,38.459999084472656,38.58000183105469,161177.0,-0.005167978268646012,-8.874785428189968,0.40000762936542755,49.87470780291695,45.333186435479924,0.6416520277996369,0.572539864619074,-0.7273514487933568,-2.422747060362312,8.771419961451537,0.7900009155273438,-0.05140147034486375,-0.5145002365112319,-1.5420885975004879,0.5130881244780241,-1.0282944170058599,-0.0007060560166038954,-0.7542438817307158,16.99981689453125,-38.57066240272533,0.5137941804946269,8,0.4400005340576172,0.2650012969970703,-1.390000343322754,-2.405000686645508,3.1699981689453125,0,0.06623374641715696,2.4545958974180486,38.70000076293945,2.4999880790596762,38.97000122070313,2.6363857051204245,38.58000183105469,0.06623374641715696
4248,2016-08-23,38.650001525878906,38.95000076293945,38.52999877929688,38.52999877929688,141209.0,0.0038961435293223268,-5.999872846335506,-1.4999999999999112,57.372688428489255,46.85072750425782,0.386501519287215,0.3357931060586452,-0.82258432187502,-2.4989132529116773,7.662533762007653,0.4500007629394531,-0.05214365930208942,-0.2984987258911147,-1.2330362650923021,0.6360388133100727,-0.7657674954917084,0.168770043709479,-0.8675604933539134,34.782644751463685,-24.961755556225185,0.4672687696005948,8,0.28999900817871094,0.11499977111816406,-1.5100011825561523,-2.5250015258789062,3.1199989318847656,1,0.07063387928738862,-8.874785428189968,38.5,2.4545958974180486,38.70000076293945,2.4999880790596762,38.97000122070313,0.07063387928738862
4249,2016-08-24,38.22000122070313,38.599998474121094,38.099998474121094,38.5,232631.0,-0.011125492579550311,1.0833518771656547,-2.33326975650081,50.12348307029219,46.51035720468095,0.7197469891184767,0.6843157273321125,-0.3242742871317361,-1.9995429012727612,6.525983101591184,0.5500030517578125,-0.08207158853571883,-0.654499053955071,-1.572723868252936,0.26372576034279405,-1.113611461104,-0.19538664680614204,-0.40160897220754777,10.43500759621379,-49.90048308045735,0.45911240714893237,8,0.6049976348876882,0.5450000762939382,-1.0450010299682688,-2.00000190734864,3.279998779296868,2,0.08006272791368207,-5.999872846335506,38.650001525878906,-8.874785428189968,38.5,2.4545958974180486,38.70000076293945,0.08006272791368207
4250,2016-08-25,38.97000122070313,39.400001525878906,37.83000183105469,38.20000076293945,287104.0,0.01962323328220461,-1.0794721059425976,-2.7500136239782966,52.5821726570518,46.82263364152256,-0.11089193063971692,-0.11074141529215353,-1.016795791296552,-2.673989687447211,5.641690405666654,1.5699996948242188,-0.12847604229261123,0.12050094604492756,-0.7557228777423362,0.9967247698321913,-0.31761096584870074,0.5586128579385559,0.6100006103515554,72.6114402064315,12.28873462569613,0.43811191189363163,8,-0.2800006866455149,-0.2049999237060618,-1.042501449584968,-1.9200019836425852,2.489997863769524,3,0.08391070965700798,1.0833518771656547,38.22000122070313,-5.999872846335506,38.650001525878906,-8.874785428189968,38.5,0.08391070965700798
4251,2016-08-26,39.06999969482422,39.18000030517578,38.61000061035156,38.93000030517578,104176.0,0.002566037233480145,2.1666596024244478,0.18181728106375328,51.32530807116108,47.84708483749815,-0.2829755852119362,-0.24039192871806847,-1.036013998600673,-2.703313608601235,5.074992856035051,0.5699996948242188,-0.11662800300870657,0.23149948120116903,-0.6267800772731533,1.0897790396754914,-0.19764029803599215,0.6606392604383302,0.47500213623047216,78.98077100635135,21.276211923353713,0.42913977923716146,8,-0.4549980163574219,-0.30499839782714844,-1.0199995040893555,-1.875,2.7600021362304688,4,0.07269004798492795,-1.0794721059425976,38.97000122070313,1.0833518771656547,38.22000122070313,-5.999872846335506,38.650001525878906,0.07269004798492795
4252,2016-08-29,39.150001525878906,39.150001525878906,38.68000030517578,38.95000076293945,69367.0,0.002047653741478861,3.699994277975929,1.42858310626703,44.0443181097703,48.61612259890186,-0.44417565709748175,-0.3227655174875679,-1.0342524148992425,-2.704432593503526,4.937831071660785,0.470001220703125,-0.1724815425760653,0.30250129699707173,-0.565306418732817,1.1703090127269604,-0.13140256086786906,0.7364051548620125,0.3607003051757829,84.07643002580389,30.41155832903428,0.43390385786494307,8,-0.5349998474121094,-0.38500022888183594,-1.0750017166137695,-1.930002212524414,2.4499969482421875,0,0.06232435585209606,2.1666596024244478,39.06999969482422,-1.0794721059425976,38.97000122070313,1.0833518771656547,38.22000122070313,0.06232435585209606
4253,2016-08-30,38.810001373291016,39.36000061035156,38.75,39.02000045776367,160605.0,-0.008684550174618666,-2.6969528829703613,-1.049991416963894,43.08945106589301,49.05719244886538,-0.07787597158937842,0.0430707592846602,-0.6486036871015983,-2.2961464650125123,5.241834780740282,0.6100006103515625,-0.2173771215983038,-0.05249900817871378,-0.9059967200351693,0.8009987036777417,-0.479247864106938,0.3742498477495104,0.6670864577636735,62.420365141921344,12.57960172272518,0.426748855928227,8,-0.19499969482421875,-0.04500007629394531,-0.7350015640258789,-1.5900020599365234,2.6399993896484375,1,0.07369226216061264,3.699994277975929,39.150001525878906,2.1666596024244478,39.06999969482422,-1.0794721059425976,38.97000122070313,0.07369226216061264
4254,2016-08-31,39.0,39.060001373291016,38.59000015258789,38.66999816894531,233391.0,0.004895609893993402,1.0888730651204583,-1.5714441416893732,44.591026899172164,48.86963144246465,-0.22577524930949266,-0.08015443604150363,-0.7936732793228529,-2.4205318734196553,5.2016003172584035,0.470001220703125,-0.2287996653507065,0.09249954223632528,-0.6830714167136591,0.8680705011863097,-0.2952859372386669,0.4802850217113175,0.4441461110546925,74.52219085152807,28.108400376427255,0.3877854794749913,8,-0.3849983215332031,-0.2349987030029297,-0.9250001907348633,-1.7800006866455078,2.299999237060547,2,0.07102565276317097,-2.6969528829703613,38.810001373291016,3.699994277975929,39.150001525878906,2.1666596024244478,39.06999969482422,0.07102565276317097
4255,2016-09-01,39.58000183105469,40.06999969482422,39.09000015258789,39.09000015258789,379578.0,0.014871841821915144,-2.999984429860414,1.4848453322236095,52.79071768662522,49.53265264348577,-0.7936048924546029,-0.5821012008924882,-1.31817864675795,-2.932797726260503,5.104511718196026,1.0699996948242188,-0.13487628071712976,0.6040012359619169,-0.15398481290213084,1.3619872848259647,0.22500821152988948,0.9829942603939443,-1.75,66.89202599149941,22.665768782748614,0.37899302443202515,9,-0.6300010681152344,-0.8550014495849609,-1.5000009536743164,-2.355001449584961,1.6499977111816406,3,0.04850929964937167,1.0888730651204583,39.0,-2.6969528829703613,38.810001373291016,3.699994277975929,39.150001525878906,0.04850929964937167
4256,2016-09-02,40.349998474121094,40.349998474121094,39.56999969482422,39.650001525878906,176516.0,0.01945418411937161,1.2285776566757494,1.4285603070431527,59.72222327345105,50.626821029100675,-1.4582904777866261,-1.2923430729091194,-2.0290347898942684,-3.6316496252731696,5.910511028752038,0.779998779296875,-0.027000755384442243,1.2939979553222685,0.3274117013196971,2.26058420932484,0.8107048283209792,1.7772910823235577,-2.475196685791019,100.0,56.74479275671872,0.48329312700128574,9,-1.2599983215332031,-1.4849987030029297,-2.259998321533203,-3.124998092651367,1.3500022888183594,4,0.027509309847024488,-2.999984429860414,39.58000183105469,1.0888730651204583,39.0,-2.6969528829703613,38.810001373291016,0.027509309847024488
4257,2016-09-05,40.47000122070313,40.790000915527344,40.349998474121094,40.38000106811523,249546.0,0.002974045876581677,-4.866490349159525,0.12857220708448897,71.46119417414006,52.1922105563952,-1.4186471201686999,-1.3633179668168083,-1.9966946425917769,-3.6786084863107718,7.048660061422024,0.44000244140625,0.026849513874331876,1.338500595092782,0.18555936113605043,2.4914418290495135,0.7620299781144126,1.9149712120711513,-2.4961915649414195,85.45456437039343,35.578138660751634,0.5764706169783661,9,-1.1599998474121165,-1.385000228881843,-2.2300004959106516,-3.2450008392334055,0.6199989318847585,0,0.03360515367752992,1.2285776566757494,40.349998474121094,-2.999984429860414,39.58000183105469,1.0888730651204583,39.0,0.03360515367752992
4258,2016-09-06,40.29999923706055,40.77999877929688,40.25,40.4900016784668,262565.0,-0.004200691339629081,-2.655152455868087,-2.1111346585848403,68.94268297293999,54.28323276780051,-1.1063206960875647,-1.1980337016587512,-1.706389364868457,-3.4386837060553574,7.582795163810374,0.5299987792968821,0.1005466000483608,1.1324987411499023,-0.12006620058426165,2.3850636828840663,0.5062162702828203,1.7587812120169843,-2.157218105712893,77.72720415732499,23.136883352452863,0.6262824708670802,9,-0.9899978637695312,-1.2149982452392578,-2.024998664855957,-3.0749988555908203,0.6599998474121094,1,0.03225804619532213,-4.866490349159525,40.47000122070313,1.2285776566757494,40.349998474121094,-2.999984429860414,39.58000183105469,0.03225804619532213
4259,2016-09-07,40.5099983215332,40.849998474121094,40.2599983215332,40.27000045776367,149912.0,0.005210895494993872,-3.5384254232811996,-1.263130420815933,67.66049928736967,55.95860239339139,-1.0698265377496057,-1.3853369321805218,-1.8237248004366222,-3.579862786681737,8.170085955052569,0.5900001525878906,0.18784241744279484,1.2829978942871065,-0.10572393398714297,2.671719722561356,0.5886369801499782,1.9773588084242348,-2.2083840031347677,80.68179108877199,24.755207064728168,0.694360914137126,9,-0.7899990081787109,-1.394998550415039,-2.1599979400634766,-3.2849979400634766,0.1100006103515696,2,0.023204208352351152,-2.655152455868087,40.29999923706055,-4.866490349159525,40.47000122070313,1.2285776566757494,40.349998474121094,0.023204208352351152
4260,2016-09-08,40.209999084472656,40.77999877929688,40.08000183105469,40.63999938964844,162336.0,-0.007405560342891526,-1.0289919172038817,-1.7916838859395365,67.19814600634508,57.72225105285628,-0.6430607446698318,-1.077578783474479,-1.4574606221145814,-3.2156020837320014,8.87240199357441,0.6999969482421946,0.2317524930597301,0.9429986953735323,-0.5124015668736632,2.398398957620728,0.21529856424993454,1.67069882649713,-1.7045140336164053,50.0,-8.786069918532561,0.727700131123598,9,-0.48999977111816406,-1.0949993133544922,-1.7924985885620117,-2.9849987030029297,0.5900001525878906,3,0.027107689067538354,-3.5384254232811996,40.5099983215332,-2.655152455868087,40.29999923706055,-4.866490349159525,40.47000122070313,0.027107689067538354
4261,2016-09-09,39.459999084472656,40.18000030517578,39.38000106811523,40.18000030517578,185528.0,-0.01865207702254379,1.2222163353537263,1.6744202551409664,59.716585121761376,59.463614054188625,0.18783087584013458,-0.3353198407511684,-0.6711110762038217,-2.408402583684122,9.168902732792374,0.829998016357429,0.3336502047477481,0.18699874877929545,-1.2706563024423971,1.644653800000988,-0.5418287768315508,0.9158262743901417,-0.7669529597552156,5.442051532239896,-56.20776600291112,0.7288275256108452,9,0.26000022888183594,-0.11999893188476562,-0.9374980926513672,-2.2349987030029297,1.229999542236321,4,0.04485556256538681,-1.0289919172038817,40.209999084472656,-3.5384254232811996,40.5099983215332,-2.655152455868087,40.29999923706055,0.04485556256538681
4262,2016-09-12,39.06999969482422,39.13000106811523,38.540000915527344,39.099998474121094,225791.0,-0.009883411016142207,12.110536577097784,0.041664900606111985,54.05403614094053,60.681901284749465,0.6317207730905849,0.03273007325310573,-0.2372611725610838,-1.9703953392719171,9.538926543455704,0.9199981689453125,0.3652920846493686,-0.18800067901611328,-1.6476258821773015,1.271624524145075,-0.917813280596711,0.5418119225644844,1.779998779296875,22.943694348297093,-40.365340611077904,0.7298126015805947,9,0.625,0.2700004577636719,-0.4349985122680664,-1.8449993133544922,1.8899993896484375,0,0.06731510336980229,1.2222163353537263,39.459999084472656,-1.0289919172038817,40.209999084472656,-3.5384254232811996,40.5099983215332,0.06731510336980229
4263,2016-09-13,38.86999893188477,39.540000915527344,38.77000045776367,39.15999984741211,189080.0,-0.0051190367161927375,-2.142872713117945,9.667090539165581,56.56563243432363,62.0124130108774,0.9399756834146089,0.26855198886310205,0.006459604020669474,-1.735676393133943,9.796156542726475,0.7700004577636719,0.39503734781394684,-0.40200138092040305,-1.839858199254131,1.0358554374133249,-1.120929790087267,0.3169270282464609,1.9337995910644494,14.285643512035609,-53.41021156870549,0.7189284091668635,9,0.825000762939446,0.4700012207031179,-0.2349977493286204,-1.6449985504150462,1.9600028991699148,1,0.05711348808095962,12.110536577097784,39.06999969482422,1.2222163353537263,39.459999084472656,-1.0289919172038817,40.209999084472656,0.05711348808095962
4264,2016-09-14,39.0,39.209999084472656,38.599998474121094,38.86999893188477,209316.0,0.0033445091764225943,1.2181871146283438,-0.4482781300149821,50.34640608095956,61.7408228324701,0.9051620777939107,0.1809045183072584,-0.07386322371337428,-1.814682058860413,9.708328738679986,0.6100006103515625,0.4590658210855878,-0.2930002212524414,-1.7002450427284117,1.114244600223529,-0.9966226319904266,0.41062218948554374,1.7585225708007854,20.535692998320783,-44.615921414247694,0.7036224107379859,9,0.6949996948242188,0.3400001525878906,-0.4499988555908203,-1.7749996185302734,1.7400016784667969,2,0.05025638678135014,-2.142872713117945,38.86999893188477,12.110536577097784,39.06999969482422,1.2222163353537263,39.459999084472656,0.05025638678135014
4265,2016-09-15,39.349998474121094,39.47999954223633,38.900001525878906,39.040000915527344,192740.0,0.008974319849258894,1.0350818487237488,2.384577012236405,53.056754010427944,61.000215136578646,0.5801114921442903,-0.14668654429616623,-0.3661907690867281,-2.111291896739857,10.13602629140805,0.5799980163574219,0.5690127143162726,0.03799839019775675,-1.3611220847929033,1.4371188651884168,-0.6615618472975697,0.7375586276930832,1.3641536635742213,49.390113417504814,-13.433375929290946,0.6995602374953286,9,0.345001220703125,-0.009998321533203125,-0.8574972152709961,-2.124998092651367,0.9500007629394531,3,0.03227447285922791,1.2181871146283438,39.0,-2.142872713117945,38.86999893188477,12.110536577097784,39.06999969482422,0.03227447285922791
4266,2016-09-16,40.56999969482422,42.0,40.56999969482422,40.7599983215332,1639149.0,0.031003844168011163,-14.052743590258398,-0.6129036227603859,62.41256875790282,59.99481231255229,-0.6765468323606569,-1.2853073726389255,-1.529596776297332,-3.27218426243185,11.102406349057611,2.6500015258789062,0.699112364627311,1.1644996643066392,-0.31030494674386944,2.639304275357148,0.42709735878138844,1.90190196983189,-2.029998779296875,58.670500475183516,-1.4041322570365509,0.7374023055252539,9,-0.2999992370605469,-0.654998779296875,-2.077498435974121,-3.344999313354492,0.029998779296875,4,0.0056692024640481176,1.0350818487237488,39.349998474121094,1.2181871146283438,39.0,-2.142872713117945,38.86999893188477,0.0056692024640481176
4267,2016-09-19,41.04999923706055,41.349998474121094,40.70000076293945,40.72000122070313,266121.0,0.011831391319866436,-2.513511284319487,-1.7368442186840833,69.11260776844139,60.01369284538578,-1.1908524392967976,-1.6490181946025473,-1.9672112956270666,-3.691280381473149,12.593936686198823,0.779998779296875,0.7673392290340502,1.5169992446899414,-0.065191346882564,3.099189836262447,0.7259039489036851,2.3080945404761977,-2.4407983398437523,72.05881362968282,11.773588949105374,0.7910952957862534,9,-0.779998779296875,-1.1349983215332031,-2.464998245239258,-3.8249988555908203,-0.6399993896484375,0,-0.008769807966928167,-14.052743590258398,40.56999969482422,1.0350818487237488,39.349998474121094,1.2181871146283438,39.0,-0.008769807966928167
4268,2016-09-20,41.38000106811523,41.540000915527344,41.08000183105469,41.08000183105469,203970.0,0.008039021612374242,-2.0666683620919852,0.9090940617522262,69.8333296246022,60.25511843841162,-1.5103775019870866,-1.8593379082673849,-2.2420600860366235,-3.9490596215876366,14.211953893701343,0.4900016784667969,0.7438733855632336,1.710501098632804,-0.01545464759696813,3.436456844862576,0.8475232255179179,2.57347897174769,-2.7029841888427697,81.76474548126852,22.318711909708888,0.8629778731148873,9,-1.1100006103515554,-1.4650001525878835,-2.7574996948242116,-4.155000686645501,-4.620002746582024,1,-0.010149878511390265,-2.513511284319487,41.04999923706055,-14.052743590258398,40.56999969482422,1.0350818487237488,39.349998474121094,-0.010149878511390265
4269,2016-09-21,41.27999877929688,41.68999862670898,41.13999938964844,41.52999877929688,219778.0,-0.0024166816393680346,-1.0754735993550162,-0.8333354526150014,65.39851116350953,60.05515901142989,-1.4412243689103192,-1.6003867097207163,-2.0866072076060007,-3.7790781289246738,15.3740184183192,0.5499992370605398,0.6512720795688551,1.4574989318847713,-0.26994919642490345,3.184947060194446,0.5937748677299339,2.3212229960396087,-2.536522237609873,76.77414273865888,17.515263221537438,0.8637240641548358,9,-1.0099983215332102,-1.3649978637695384,-2.6574974060058665,-4.0549983978271555,-4.430000305175788,2,-0.010901089184815582,-2.0666683620919852,41.38000106811523,-2.513511284319487,41.04999923706055,-14.052743590258398,40.56999969482422,-0.010901089184815582
4270,2016-09-22,42.2400016784668,42.33000183105469,41.459999084472656,41.68999862670898,186591.0,0.023255884873024435,1.3835582078321123,-2.2000122070312784,66.54990997731905,60.81441732871407,-2.3277799310164227,-2.427297268637929,-2.974992412465724,-4.662010666271286,16.8791298234721,1.0500030517578054,0.6031386153559808,2.2540018081665067,0.26681750204120647,4.241186114291807,1.2604096551038566,3.247593961229157,-3.4313946676135245,94.88636117336478,39.09634003073782,0.9935921530626509,9,-1.8050003051757812,-2.1599998474121094,-3.382500648498535,-5.01500129699707,-5.230003356933594,3,-0.03551136222526885,-1.0754735993550162,41.27999877929688,-2.0666683620919852,41.38000106811523,-2.513511284319487,41.04999923706055,-0.03551136222526885
4271,2016-09-23,41.90999984741211,42.2400016784668,41.4900016784668,42.2400016784668,154070.0,-0.007812543038389963,3.5454293244555415,-0.5999999999999922,62.16213081426257,61.71531673686097,-1.803338070055453,-1.9748733735133044,-2.5766980337763243,-4.24681400891118,18.465579319198554,0.75,0.5425699975266483,1.7819999694824205,-0.33145176009944066,3.8954516990642816,0.7252741046914863,2.8387258342733546,-2.960537043750783,74.2330240232158,21.278500332057924,1.0567258647909308,9,-1.4449996948242188,-1.8299980163574219,-3.0499982833862305,-4.684999465942383,-5.130001068115227,4,-0.03841566729213386,1.3835582078321123,42.2400016784668,-1.0754735993550162,41.27999877929688,-2.0666683620919852,41.38000106811523,-0.03841566729213386
4272,2016-09-26,41.59000015258789,41.9900016784668,41.5099983215332,41.849998474121094,152820.0,-0.007635401956318066,-1.2857194757540804,0.7878693300041615,60.62602437381229,62.166471396804155,-1.2161785808973917,-1.5417487060180832,-2.205223260427374,-3.8469264931570777,20.1377625169832,0.48000335693359375,0.49858050854468416,1.3400003433227567,-0.816995905099617,3.4969965917451304,0.2615022191115699,2.4184984675339436,-2.505315787830831,40.79986572265625,-8.648428965877144,1.078498124211188,9,-1.125,-1.5099983215332031,-2.7299985885620117,-4.364999771118164,-5.819999694824219,0,-0.023803839260269744,3.5454293244555415,41.90999984741211,1.3835582078321123,42.2400016784668,-1.0754735993550162,41.27999877929688,-0.023803839260269744
4273,2016-09-27,41.66999816894531,41.88999938964844,41.36000061035156,41.849998474121094,188920.0,0.0019234916100967503,3.0768801901464244,0.6923133353874144,59.76429819598411,63.2129038540291,-0.9579685768554569,-1.4719653941821136,-2.237235820245729,-3.853903686133769,21.53686443639341,0.529998779296875,0.552715001209954,1.276998519897461,-0.8571265510165418,3.4111235908114637,0.20993598444046313,2.3440610553544587,-2.4555011055363494,44.53762117248807,-0.9201960194821623,1.0670625354570011,9,-1.0549964904785156,-1.589996337890625,-2.8174972534179688,-4.444997787475586,-6.3899993896484375,1,-0.030237542042231724,-1.2857194757540804,41.59000015258789,3.5454293244555415,41.90999984741211,1.3835582078321123,42.2400016784668,-0.030237542042231724
4274,2016-09-28,41.77000045776367,42.04999923706055,41.56999969482422,41.56999969482422,147474.0,0.002399863048059503,-3.7999771119037176,-1.1111134658585173,63.58884010130873,64.38313564190474,-0.69702463303895,-1.4269672765782389,-2.315470543050523,-3.8814784230211785,23.305103405960427,0.4799995422363281,0.6863332130419479,1.2385007858276396,-0.8744101378981171,3.351411709553396,0.1820453239647577,2.2949562476905214,-2.4308832036488823,42.267972313984586,-2.5072543974785617,1.0564554618628799,9,-0.31999969482421875,-1.6899986267089844,-2.917499542236328,-4.545000076293945,-7.040000915527344,2,-0.11994259232284188,3.0768801901464244,41.66999816894531,-1.2857194757540804,41.59000015258789,3.5454293244555415,41.90999984741211,-0.11994259232284188
4275,2016-09-29,41.5,42.16999816894531,41.34000015258789,42.0099983215332,169506.0,-0.006463980244306833,1.0,-2.5499818802571097,69.39160768159681,65.15858441120407,-0.100547646903145,-1.060102160969194,-2.0389640406555074,-3.5462719769476507,23.819034169143656,0.8299980163574219,0.8334715825597527,0.8725004196166992,-1.2328406484349728,2.977841487668371,-0.18017011440913677,1.9251709536425352,-2.041247362807617,17.777730682829652,-30.652111541491355,1.0526705340258375,9,0.015001296997070312,-1.4199981689453125,-2.7049999237060547,-4.274999618530273,-7.040000915527344,3,-0.11204822953925075,-3.7999771119037176,41.77000045776367,3.0768801901464244,41.66999816894531,-1.2857194757540804,41.59000015258789,-0.11204822953925075
4276,2016-09-30,41.459999084472656,41.459999084472656,40.75,41.20000076293945,252203.0,-0.0009638774825866392,4.461566676937072,-0.5098023082734324,74.33802335428456,65.73918614296443,0.08825738135872996,-0.9830821215852126,-1.9647406741833748,-3.440156697440365,23.753167209805344,0.75,1.0299518186186702,0.7769994735717773,-1.3558826044231438,2.9098815515666985,-0.2894415654256832,1.843440512569238,-1.8863964795257786,50.0,-1.5853571850797152,1.0664410389974615,9,0.0800018310546875,-1.0249977111816406,-2.7324981689453125,-4.23499870300293,-7.099998474121101,4,-0.10733238931995148,1.0,41.5,-3.7999771119037176,41.77000045776367,3.0768801901464244,41.66999816894531,-0.10733238931995148
4277,2016-10-03,41.83000183105469,41.83000183105469,41.41999816894531,41.54999923706055,139759.0,0.008924330794802149,1.9285704554433862,1.076940006162243,79.13381066986072,66.77257292577093,-0.17820671224443174,-1.3133068515901272,-2.3032530679491714,-3.74473511825029,23.377840832137103,0.410003662109375,1.2161938341112588,1.0790021896362276,-1.1112344714195075,3.2692388506919627,-0.01611614089163993,2.174120520164095,-2.1461432570634997,76.05656504873147,18.937067028745105,1.095118330527866,10,-0.29000091552734375,-1.3950004577636719,-3.140000343322754,-4.605001449584961,-7.5300025939941335,0,-0.1207268188070858,4.461566676937072,41.459999084472656,1.0,41.5,-3.7999771119037176,41.77000045776367,-0.1207268188070858
4278,2016-10-04,41.599998474121094,42.11999893188477,41.599998474121094,41.75,473169.0,-0.005498526102450163,-5.9332689079905325,-0.5357147722783069,75.09643496255289,67.85012001455351,0.09642521103385349,-1.0339271693797514,-2.0634479059905146,-3.4443921545689236,23.239388369689845,0.520000457763679,1.2501093654533904,0.783998870849608,-1.4269450452990924,2.9949427869983083,-0.32147308722474577,1.8894708289239617,-1.8102941698473671,59.85912466016914,-1.809988203614374,1.1054719580743515,10,-0.05999755859375,-1.1649971008300781,-2.90999698638916,-4.374998092651367,-7.189998626708984,1,-0.1401441882259732,1.9285704554433862,41.83000183105469,4.461566676937072,41.459999084472656,1.0,41.5,-0.1401441882259732
4279,2016-10-05,41.45000076293945,41.63000106811523,41.22000122070313,41.5,199218.0,-0.003605714343353994,1.6451485879530228,0.3333248563145313,71.0842976649987,68.35394086874015,0.3051650604656615,-0.8536638339375315,-1.8964850308525598,-3.2307594929720835,22.82260018040979,0.40999984741209516,1.1984834796347315,0.5870010375976591,-1.636483056683602,2.81048513187892,-0.5247410095429714,1.6987430847382896,-1.5586845575944892,49.295891941844594,-13.351145239674565,1.1117420471406305,10,0.04500007629394531,-1.0149993896484375,-2.7599992752075195,-4.225000381469727,-7.450000762939453,2,-0.14885408612969653,-5.9332689079905325,41.599998474121094,1.9285704554433862,41.83000183105469,4.461566676937072,41.459999084472656,-0.14885408612969653
4280,2016-10-06,41.29999923706055,41.63999938964844,41.13999938964844,41.63999938964844,149974.0,-0.0036188545987440035,1.941175150624376,6.800106813153277,59.334996443857406,68.03981482758402,0.34397776789285217,-0.6512027681390293,-1.723496879828481,-3.019903975007516,22.662567389156308,0.5,1.1093284671790258,0.3824995040893526,-1.8269820225119062,2.5919810306906115,-0.7222412592112732,1.4872402673899785,-1.3111356066871949,40.14596101209267,-22.053806448893518,1.104740763300629,10,0.15999984741210938,-0.8649978637695312,-2.6099977493286133,-4.07499885559082,-8.020000457763672,3,-0.15907989869715622,1.6451485879530228,41.45000076293945,-5.9332689079905325,41.599998474121094,1.9285704554433862,41.83000183105469,-0.15907989869715622
4281,2016-10-07,41.22999954223633,41.65999984741211,41.060001373291016,41.13000106811523,208748.0,-0.0016949078963034436,-4.000031789426837,-0.29411302718533655,52.57142172057358,67.14485897722416,0.3434980615547545,-0.4656754820903046,-1.625047192377444,-2.889797582012342,23.585104645125313,0.5999984741210938,1.0668134335038104,0.22399978637695028,-1.87889515242356,2.3268947251774605,-0.8274476830233013,1.2754472557772019,-1.1474903838357235,16.037600046064266,-43.05966940189913,1.051447469400255,10,0.22999954223632812,-0.7949981689453125,-2.3924989700317383,-4.004999160766602,-8.5,4,-0.16420083756800508,1.941175150624376,41.29999923706055,1.6451485879530228,41.45000076293945,-5.9332689079905325,41.599998474121094,-0.16420083756800508
4282,2016-10-10,41.70000076293945,41.70000076293945,41.13999938964844,41.22999954223633,131797.0,0.011399496141678345,1.3829783780274008,4.700083924620098,54.3955825145043,66.5483350126153,-0.1220986220064475,-0.7679123856974925,-2.0502342630745147,-3.311198308488045,25.19067383219265,0.5600013732910156,0.9475791221619971,0.5625009536743164,-1.3510512525278813,2.476053159876514,-0.39427514942678243,1.5192770567754152,-1.527591897632682,60.37743997236097,3.9761267566922527,0.9567761031011,10,-0.24000167846679688,-1.2649993896484375,-2.722500801086426,-4.375001907348633,-7.479999542236328,0,-0.1760191850910292,-4.000031789426837,41.22999954223633,1.941175150624376,41.29999923706055,1.6451485879530228,41.45000076293945,-0.1760191850910292
4283,2016-10-11,41.09000015258789,41.72999954223633,41.09000015258789,41.650001525878906,128566.0,-0.014628311731200161,-1.2857065006369166,-1.1914891890137005,47.71086707338251,64.78411578729018,0.4436295874531382,0.01784780155401222,-1.3867542552420815,-2.654373524749076,26.850335811441706,0.6399993896484375,0.8583672656400338,-0.15849971771240234,-1.748419638589489,1.4314202031646843,-0.9534596781509421,0.6364602427261374,-0.8312875686512058,4.477441982281537,-47.30837803655734,0.7949599604385424,10,0.3699989318847656,-0.654998779296875,-1.8924989700317383,-3.5450000762939453,-7.229999542236335,1,-0.16524704040673255,1.3829783780274008,41.70000076293945,-4.000031789426837,41.22999954223633,1.941175150624376,41.29999923706055,-0.16524704040673255
4284,2016-10-12,40.959999084472656,41.310001373291016,40.86999893188477,41.0,198051.0,-0.0031638127922237747,-3.0000000000001936,0.07143003113057812,30.722917176536015,60.48759462006118,0.49913858658141663,0.31854806330888863,-1.1904642413588178,-2.4821400023234474,28.68620915136332,0.4400024414062429,0.7936344239733515,-0.3865007400512681,-1.5867346340494208,0.8137331539468846,-0.986617687050348,0.2136162069478118,-0.6184349306512544,10.465126594630298,-34.38706316054356,0.6001169469990775,10,0.47500038146972656,-0.5249977111816406,-1.762497901916504,-3.414999008178711,-6.869998931884766,2,-0.15991209432286235,-1.2857065006369166,41.09000015258789,1.3829783780274008,41.70000076293945,-4.000031789426837,41.22999954223633,-0.15991209432286235
4285,2016-10-13,40.61999893188477,40.88000106811523,40.5,40.88000106811523,172249.0,-0.008300785160827107,1.92306112268563,6.499904634750742,30.630671911765106,55.631222237559015,0.78358564585713,0.7995660243845109,-0.7903054310168756,-2.105447514689118,30.083280150295522,0.45999908447265625,0.7174240982799986,-0.7900009155273366,-1.623990376289143,0.04398854523446971,-1.2069956459082434,-0.3730061851464299,-0.19889727097403664,9.756014353192054,-30.083434531491694,0.4169947303809037,10,0.6900005340576101,-0.1849975585937571,-1.2024993896484446,-2.8549995422363352,-6.090000152587898,3,-0.16297388247069566,-3.0000000000001936,40.959999084472656,-1.2857065006369166,41.09000015258789,1.3829783780274008,41.70000076293945,-0.16297388247069566
4286,2016-10-14,40.79999923706055,40.9900016784668,40.61999893188477,40.61999893188477,112117.0,0.004431322252804959,-3.1111346585854194,-0.6923031779101605,37.61757960016354,51.01830767425933,0.5588923725358015,0.6721412246796774,-0.924223624871189,-2.253084467278285,29.35822857805508,0.37000274658202414,0.6059515988264152,-0.6215005874633803,-1.4119252563935518,0.16892408146679116,-1.016712921928466,-0.22628825299829458,-0.30254156934405074,24.39019095203094,-14.69459722541103,0.3952123344650874,10,0.5100002288818359,-0.36499786376953125,-1.3824996948242188,-2.6000003814697266,-6.20000076293946,4,-0.18431374015646806,1.92306112268563,40.61999893188477,-3.0000000000001936,40.959999084472656,-1.2857065006369166,41.09000015258789,-0.18431374015646806
4287,2016-10-17,40.68999862670898,40.88000106811523,40.52999877929688,40.68000030517578,138140.0,-0.0026960934413854387,-1.2580692795176394,0.05554613656589329,34.7826756560482,46.53900108464771,0.5477828420992878,0.7945243133154563,-0.7752389405080393,-2.113746040331499,28.543097256472993,0.35000228881834516,0.47426314470551745,-0.7135011672973732,-1.5543358767441973,0.1273335421494508,-1.1339185220207852,-0.2930838125739612,1.6400032043457102,15.447048570727967,-22.00003498975117,0.4204173547234103,10,0.4250011444091868,-0.25499725341796164,-1.1599988937377859,-2.0599994659423757,-5.659999847412102,0,-0.19562544490349754,-3.1111346585854194,40.79999923706055,1.92306112268563,40.61999893188477,-3.0000000000001936,40.959999084472656,-0.19562544490349754
4288,2016-10-18,40.959999084472656,41.25,40.70000076293945,40.70000076293945,137287.0,0.006635548460953933,-3.2307906744721744,26.0041968714416,38.05311526988052,42.86886970741235,0.19830524793922422,0.5180033261579453,-1.022301727820647,-2.3490280064912383,27.726610510464667,0.5600013732910227,0.32252922319612765,-0.4225006103515625,-1.2864675805809895,0.44146635987786453,-0.854484095466276,0.009482874763151017,1.3340026855468778,56.78991414590957,19.128417589132567,0.43198348511471224,10,0.1550006866455078,-0.4949989318847656,-1.4424991607666016,-2.104999542236328,-5.649997711181641,1,-0.16455073277393129,-1.2580692795176394,40.68999862670898,-3.1111346585854194,40.79999923706055,1.92306112268563,40.61999893188477,-0.16455073277393129
4289,2016-10-19,40.83000183105469,41.11000061035156,40.72000122070313,40.959999084472656,150107.0,-0.003173761140713771,-1.228577656675799,-0.49999266399636133,39.69236005962651,40.686354553608915,0.2582663338381792,0.6456628548184682,-0.8620225299651736,-2.189505852607013,26.761295970042198,0.3899993896484304,0.09359201690380559,-0.5299980163574247,-1.4279732224317243,0.3679771897168749,-0.978985619394571,-0.08101041332027847,1.4287198791503926,44.000244140625,3.665636577845632,0.44898760303714874,10,0.28499794006347656,-0.3650016784667969,-1.3125019073486328,-1.9750022888183594,-5.630001068115234,2,-0.17070783512436327,-3.2307906744721744,40.959999084472656,-1.2580692795176394,40.68999862670898,-3.1111346585854194,40.79999923706055,-0.17070783512436327
4290,2016-10-20,40.7400016784668,40.93999862670898,40.599998474121094,40.900001525878906,144848.0,-0.002204265210672518,1.833404860680731,1.2307940606843124,39.09097109274665,39.188526706072594,0.2910881431575163,0.6508967017237453,-0.745063312298683,-2.067809306756402,25.2433408646984,0.3400001525878835,-0.11126345406476901,-0.5449981689453125,-1.3819980737149677,0.29200173582434275,-0.9634981213301401,-0.12649821656048488,1.4841455731201165,29.167019878776905,-9.53416365649904,0.41849995238482607,10,0.3749980926513672,-0.125,-1.2225017547607422,-1.8850021362304688,-5.090000152587891,3,-0.16323027127889822,-1.228577656675799,40.83000183105469,-3.2307906744721744,40.959999084472656,-1.2580692795176394,40.68999862670898,-0.16323027127889822
4291,2016-10-21,40.29999923706055,40.810001373291016,40.209999084472656,40.65999984741211,186945.0,-0.010800255848757434,-1.2222269317170347,2.250005960470162,27.299708974255935,36.17787409048944,0.6540803774619306,1.0161985427267552,-0.2804021904656082,-1.601860068984493,23.41039673459334,0.6000022888183594,-0.2966326935728105,-0.9045005798339858,-1.7962992468579841,-0.012701912809987448,-1.3503999133459814,-0.4586012463219902,1.890265045080568,8.65385320764406,-24.27609489974352,0.44589933351199745,10,0.6700000762939453,0.970001220703125,-0.7824993133544922,-1.4449996948242188,-5.0,4,-0.14317619272948978,1.833404860680731,40.7400016784668,-1.228577656675799,40.83000183105469,-3.2307906744721744,40.959999084472656,-0.14317619272948978
4292,2016-10-24,40.599998474121094,40.810001373291016,40.349998474121094,40.349998474121094,209363.0,0.007444149943920175,-2.680023193359375,-0.6944432670707413,35.46512659463103,34.81723625951705,0.20298238859996331,0.6727186505870293,-0.5527154194610091,-1.8695934742854945,21.478398026096052,0.5100021362304688,-0.3880906937202724,-0.5550012588500977,-1.466391670927841,0.35638915322764575,-1.0106964648889658,-0.0993060528112295,1.511055200113283,37.49990830062722,7.646826369627107,0.4556952060388709,10,0.1600017547607422,0.6700019836425781,-0.5074977874755859,-1.1699981689453125,-5.099998474121094,0,-0.1477832567856986,-1.2222269317170347,40.29999923706055,1.833404860680731,40.7400016784668,-1.228577656675799,40.83000183105469,-0.1477832567856986
4293,2016-10-25,40.40999984741211,40.88999938964844,40.209999084472656,40.599998474121094,235643.0,-0.004679769306643933,-1.3050851841075874,-0.7599945068359375,35.0574725243406,35.29885352038423,0.32003413120035873,0.8047408733697523,-0.3115222207139965,-1.65129972139205,19.60064512158832,0.6800003051757812,-0.45113650842869646,-0.681999969482419,-1.617377849468383,0.25337791050354497,-1.149688909475401,-0.21431102948943703,1.625011643231801,22.222269317170348,-4.957801555686675,0.4676889399929824,10,0.31999969482421875,0.8600006103515625,-0.31749916076660156,-0.7950000762939453,-4.909999847412109,1,-0.13313538946869796,-2.680023193359375,40.599998474121094,-1.2222269317170347,40.29999923706055,1.833404860680731,40.7400016784668,-0.13313538946869796
4294,2016-10-26,36.7599983215332,38.36999893188477,34.529998779296875,36.95000076293945,1063027.0,-0.09032421528486234,1.5346545872067772,1.0000200774991468,17.4785191111869,33.837503209208876,3.700789985671065,4.279577057827545,3.3486383868495793,1.9980760332087897,19.076784933817333,5.880001068115234,-0.6610950727689016,-4.081501388549803,-6.1944923823177405,-1.968510394781866,-5.137996885433772,-3.0250058916658347,5.202012672863859,34.789385262413724,8.867328610582383,1.0564954968839697,10,1.1300010681152344,1.6700019836425781,3.3325023651123047,2.930002212524414,-1.5199966430664062,2,-0.03944496774889161,-1.3050851841075874,40.40999984741211,-2.680023193359375,40.599998474121094,-1.2222269317170347,40.29999923706055,-0.03944496774889161
4295,2016-10-27,36.849998474121094,37.04999923706055,36.11000061035156,36.97999954223633,558672.0,0.0024483176468257373,5.962940985320505,0.6842073562479923,18.714295134247294,31.737138268551515,3.3746579293456946,4.029967129393739,3.257479814287528,1.9105218442451317,18.909100233170804,0.9399986267089844,-0.8132829140799345,-3.7590011596679673,-6.497606480442045,-1.02039583889389,-5.128303820055002,-2.3896984992809323,4.6660917873699574,36.47797912233181,8.921200235460248,1.3693026603870373,10,1.0400009155273438,1.5800018310546875,3.242502212524414,2.8400020599365234,-1.9599990844726491,3,-0.044776059145304914,1.5346545872067772,36.7599983215332,-1.3050851841075874,40.40999984741211,-2.680023193359375,40.599998474121094,-0.044776059145304914
4296,2016-10-28,37.0099983215332,37.31999969482422,36.36000061035156,36.72000122070313,425057.0,0.004341922768992035,1.1098884515260887,-2.230728601191295,14.947677654207226,29.533249601680293,2.9284692519296627,3.7096884614501633,3.106861128450916,1.7532844831030516,19.52759676487399,0.9599990844726562,-0.902052504226873,-3.3765012741088896,-6.5175132055919605,-0.23548934262581867,-4.9470072398504215,-1.8059953083673577,4.086926451026194,38.99369975216466,14.944568336970683,1.570505965741535,10,0.8800010681152344,1.3750019073486328,3.2475032806396484,2.845003128051758,-2.039997100830078,4,-0.03674674026837288,5.962940985320505,36.849998474121094,1.5346545872067772,36.7599983215332,-1.3050851841075874,40.40999984741211,-0.03674674026837288
4297,2016-10-31,36.77999877929688,37.06999969482422,36.41999816894531,37.0099983215332,325658.0,-0.006214524524917442,2.7142701441946135,-0.7931097986082742,15.847857089743329,27.06599869277616,2.844653969055763,3.733367808091508,3.3502102455320326,1.994956086234616,19.84450499216111,0.6500015258789062,-0.9860961778229296,-3.3540006637573185,-6.803220672417858,0.09521934490322082,-5.078610668087592,-1.6293906594270453,3.9229104336667646,35.37735509549949,8.486847439345844,1.7246100043302712,10,1.0400009155273366,1.5699996948242116,3.492502212524407,3.075002670288079,-1.4799995422363352,0,-0.04023924935716461,1.1098884515260887,37.0099983215332,5.962940985320505,36.849998474121094,1.5346545872067772,36.7599983215332,-0.04023924935716461
4298,2016-11-01,35.77000045776367,36.93000030517578,35.7599983215332,36.7599983215332,358548.0,-0.02746053167630147,-1.316830710891882,4.3043471049708595,13.908208497916235,24.20109296369724,3.3984085746190615,4.515726443272399,4.357261375129632,3.0255616832604915,20.028749518374507,1.1700019836425781,-1.158504189037373,-4.072499084472653,-7.957888824855047,-0.1871093440902598,-6.01519395466385,-2.1298042142814566,4.562534129179966,32.29170909358221,3.1862107940781463,1.9426948701911984,11,1.9649982452392578,2.579998016357422,4.502500534057617,4.085000991821289,-0.5900001525878906,1,-0.00754823747018063,2.7142701441946135,36.77999877929688,1.1098884515260887,37.0099983215332,5.962940985320505,36.849998474121094,-0.00754823747018063
4299,2016-11-02,35.279998779296875,35.79999923706055,35.220001220703125,35.61999893188477,254630.0,-0.013698676885547711,-1.5217564373678318,0.3434352386310288,13.623977918412251,21.371427055437863,3.373064357829435,4.764041385726387,4.85242355054352,3.5421527854232977,20.876201837870294,0.5799980163574219,-1.3479126316692671,-4.254000663757324,-8.559104382247021,0.051103054732372755,-6.406552523002176,-2.101448804512472,4.704383659187954,2.8570286756451386,-27.51064501776984,2.152551859244849,11,2.4300003051757812,3.0699996948242188,5.067502975463867,4.575002670288086,0.5400009155273438,2,0.006235862480591381,-1.316830710891882,35.77000045776367,2.7142701441946135,36.77999877929688,1.1098884515260887,37.0099983215332,0.006235862480591381
4300,2016-11-03,34.72999954223633,35.290000915527344,34.72999954223633,35.279998779296875,346852.0,-0.015589548075134796,-1.0363714549275553,1.617644088904812,10.635535566737488,19.519852232380263,3.3312026222261366,5.055809681115065,5.377120202807305,4.10543449749504,21.95440131316111,0.5600013732910156,-1.6119095043784029,-4.475499916076657,-9.19583722791225,0.24483739575893537,-6.835668571994454,-2.115331260158861,4.927119876697226,0.0,-29.83809360329131,2.360168655917796,11,2.979999542236328,3.6199989318847656,6.035001754760742,5.125001907348633,1.0900001525878906,3,0.014684772328034112,-1.5217564373678318,35.279998779296875,-1.316830710891882,35.77000045776367,2.7142701441946135,36.77999877929688,0.014684772328034112
4301,2016-11-04,34.459999084472656,34.84999847412109,34.18000030517578,34.84999847412109,252900.0,-0.007774271849192327,2.4358934230604588,0.7090907829850265,10.419311386460961,16.73698387591692,3.0013001052648747,5.051612179981554,5.614935219460264,4.397660908122937,23.2827693477408,0.6699981689453054,-1.9178108050500313,-4.407000350952146,-9.474275202524986,0.6602745006206945,-6.940637776738569,-1.873362925165722,4.8894930960826954,9.688541122181215,-21.06236803996415,2.5336374257864214,11,3.075000762939453,3.690000534057617,6.337502479553223,5.395002365112305,1.1700019836425781,4,0.012478244822982099,-1.0363714549275553,34.72999954223633,-1.5217564373678318,35.279998779296875,-1.316830710891882,35.77000045776367,0.012478244822982099
4302,2016-11-07,34.360000610351555,34.860000610351555,34.220001220703125,34.860000610351555,351509.0,-0.0029018710614580057,1.5599975585937216,1.2820532884698383,7.142850065493903,13.635359158267288,2.3725714627419663,4.82068023340544,5.678343574673924,4.518731084958851,24.63511145350442,0.6399993896484304,-2.256293732027302,-4.139998817443853,-9.4027860573023,1.1227884224145939,-6.771392437373073,-1.5086051975146333,4.575932220173428,6.545465642755423,-20.04784439534216,2.631393619929223,11,1.914999008178718,3.789999008178718,6.627500534057624,5.4950008392334055,0.9899978637695384,0,0.017753218845048435,2.4358934230604588,34.459999084472656,-1.0363714549275553,34.72999954223633,-1.5217564373678318,35.279998779296875,0.017753218845048435
4303,2016-11-08,34.299999237060554,34.52000045776367,34.169998168945305,34.400001525878906,171948.0,-0.0017462564675544412,1.0588360690684706,0.20000457763670454,7.208376934033737,12.494232249694711,1.648031986857589,4.580768011489404,5.711264096962573,4.582903686017296,26.150205002123904,0.3500022888183665,-2.5538313479319967,-3.860500144958486,-9.293093932812354,1.572093642895382,-6.576797038885417,-1.1442032510315556,4.255458991436491,7.97552042499996,-15.737804402728845,2.7162968939269336,11,1.4449996948242116,3.844999313354485,6.687501907348626,5.555002212524407,0.9400024414062429,1,0.0291545195989249,1.5599975585937216,34.360000610351555,2.4358934230604588,34.459999084472656,-1.0363714549275553,34.72999954223633,0.0291545195989249
4304,2016-11-09,34.40999984741211,34.630001068115234,32.389999389648445,32.5,611167.0,0.0032070149503882206,-1.1032869062820763,-19.099561319856402,8.62744726493733,11.373471375326938,1.3070817986634538,4.1686252640413315,5.568777343091611,4.4758402579523064,28.315361207033252,2.2400016784667898,-2.947877473528713,-3.422999572753909,-8.934156317852363,2.0881571723445447,-6.178577945303132,-0.6674212002046858,3.706912375129761,69.65515154863466,44.705375765467366,2.755578372549227,11,0.44499969482421875,2.6499996185302734,6.57750129699707,5.445001602172852,0.6199989318847656,2,0.022377229328049086,1.0588360690684706,34.299999237060554,1.5599975585937216,34.360000610351555,2.4358934230604588,34.459999084472656,0.022377229328049086
4305,2016-11-10,34.0,34.950000762939446,33.90999984741211,34.790000915527344,499039.0,-0.011915136565830098,-1.144329086046863,-0.41361307782182766,8.661416534462106,10.674997917577482,1.419578599761195,4.276500716772155,5.922158965763593,4.887860023215865,31.02736018665665,1.0400009155273366,-3.3854059794585254,-3.5019994735717788,-9.102832685302545,2.098833738158987,-6.302416079437158,-0.7015828677063993,3.4296826825946596,62.89061510470303,34.39736897005184,2.8004166058653825,11,0.7299995422363281,3.059999465942383,6.965001106262207,5.855001449584961,1.25,3,0.05352940278894769,-1.1032869062820763,34.40999984741211,1.0588360690684706,34.299999237060554,1.5599975585937216,34.360000610351555,0.05352940278894769
4306,2016-11-11,33.279998779296875,34.06999969482422,33.150001525878906,34.0,278591.0,-0.021176506491268343,1.139529107006618,0.9113928940481134,4.477619021862296,9.411638132257366,1.7375604696647002,4.642246529812745,6.55118504846665,5.602521454475209,33.82211093100055,0.9199981689453125,-3.383234430529207,-3.8460006713867188,-9.523755921668261,1.8317545788948273,-6.6848782965274935,-1.007123046245944,3.5449219081442394,34.76558250843024,7.105452246718237,2.8388776251407726,11,1.3800010681152344,3.780000686645508,7.667501449584961,6.575002670288086,1.970001220703125,4,0.07632214569393114,-1.144329086046863,34.0,-1.1032869062820763,34.40999984741211,1.0588360690684706,34.299999237060554,0.07632214569393114
4307,2016-11-14,32.72999954223633,33.72999954223633,32.689998626708984,33.470001220703125,442558.0,-0.016526419989014385,-1.536576742541601,1.0277783664646294,4.285720773293406,8.342472829521498,1.8468698825933387,4.812042128023521,6.998073758994707,6.1887961826001145,36.95968022502587,1.0400009155273438,-3.426965706709943,-3.99799995422363,-9.739445637509746,1.7434457290624827,-6.868722795866688,-1.1272771125805718,3.562730589469666,13.281248835847205,-14.44434301279065,2.8707228416430564,11,1.364999771118164,4.329999923706055,8.217500686645508,7.125001907348633,2.8600006103515625,0,0.0886037753265656,1.139529107006618,33.279998779296875,-1.144329086046863,34.0,-1.1032869062820763,34.40999984741211,0.0886037753265656
4308,2016-11-15,34.220001220703125,34.84000015258789,33.490001678466804,33.5,435664.0,0.04552403603134891,-2.648655057581526,-0.9729724156773392,29.647464602492093,10.122860238863701,0.1272617596292278,2.9420469510957545,5.4256300985228805,4.7276563536166805,39.265330078751134,2.1100006103515625,-3.4452467505744266,-2.1709983825683565,-7.6518511651421335,3.3098544000054204,-4.911424773855245,0.5694280087185319,1.6044012219559605,71.48440817834904,42.807796638288984,2.7404263912868876,11,-0.3800010681152344,2.839998245239258,6.727499008178711,5.635000228881836,0.8400001525878906,1,0.033021543340399306,-1.536576742541601,32.72999954223633,1.139529107006618,33.279998779296875,-1.144329086046863,34.0,0.033021543340399306
4309,2016-11-16,33.860000610351555,34.509998321533196,33.77000045776367,34.31999969482422,352449.0,-0.010520181107818605,-1.3124955296473564,-0.6388865341414925,27.035354204193396,11.945062309692137,0.29575468879426836,2.9018799016553416,5.690535779330737,5.098591645251808,41.69558011555334,0.7399978637695241,-3.4961615563475306,-2.1824989318847727,-7.352472332778163,2.9874744690086175,-4.767485632331471,0.4024877685619259,1.55227346594625,51.76995034146557,23.0854327903889,2.5849867004466955,11,-0.19000053405761008,2.989999771118171,7.0874996185302805,5.9950008392334055,1.720001220703132,2,0.04075608515179274,-2.648655057581526,34.220001220703125,-1.536576742541601,32.72999954223633,1.139529107006618,33.279998779296875,0.04075608515179274
4310,2016-11-17,34.09000015258789,34.299999237060554,33.740001678466804,33.919998168945305,322127.0,0.006792662081819945,-1.1132184114874428,-0.36957026520492575,27.811570240267883,13.877535515670683,-0.038639233369991643,2.2642224447174186,5.37582462261458,4.868680519635433,44.47696812505996,0.55999755859375,-3.4244973912853,-1.6199993133544908,-6.354988228368875,3.1149896016598966,-3.9874937708616827,0.7474951441527011,0.9596009613119918,65.11630382711449,36.177000341449165,2.3674944575071932,11,-0.4200000762939453,2.729999542236328,6.845000267028809,5.76500129699707,1.4399986267089844,3,0.0275740282341308,-1.3124955296473564,33.860000610351555,-2.648655057581526,34.220001220703125,-1.536576742541601,32.72999954223633,0.0275740282341308
4311,2016-11-18,34.529998779296875,34.810001373291016,34.0,34.220001220703125,283629.0,0.012906970511573412,-1.160003662109375,1.8234937731402805,33.43151917067702,16.798498749579917,-0.5226236486066469,1.4438107491100851,4.878659074752392,4.420152761431126,47.848004300713164,0.8100013732910156,-3.300829047986987,-0.8915006637573271,-5.125578667606028,3.342577340091374,-3.008539665681681,1.225538338167027,-2.1399993896484304,85.5813417079186,55.082943486771164,2.117039001924351,11,-0.8599987030029297,2.2900009155273438,6.342501640319824,5.325002670288086,1.0800018310546875,4,0.020851469625154273,-1.1132184114874428,34.09000015258789,-1.3124955296473564,33.860000610351555,-2.648655057581526,34.220001220703125,0.020851469625154273
4312,2016-11-21,34.59999847412109,34.970001220703125,34.169998168945305,34.700000762939446,226104.0,0.0020272139385704158,1.4999970197826493,-0.32259056900964755,39.99998695830498,20.442010974498942,-0.6202225221964,0.9499637158191163,4.7636999728216125,4.347532929093354,51.33106232011442,0.8000030517578196,-3.0872520292494556,-0.5215009689331112,-3.9920762346083905,2.949074296742168,-2.256788601770751,1.2137866639045285,-2.161599044799793,74.99980668757817,42.88057235216382,1.7352876328376394,11,-0.9199981689453054,2.220001220703132,6.272501945495613,5.255002975463874,0.8500022888183665,0,0.018786172096657117,-1.160003662109375,34.529998779296875,-1.1132184114874428,34.09000015258789,-1.3124955296473564,33.860000610351555,0.018786172096657117
4313,2016-11-22,35.029998779296875,35.790000915527344,34.86999893188477,34.86999893188477,397146.0,0.012427755032920151,-10.500035762821904,-1.5999618539003677,47.841105695427764,24.799084133442328,-1.0457549936743362,0.10144227466959421,4.29925754488923,3.9180249567052954,54.90108527597564,1.190002441406257,-2.8254408930619093,0.17749938964843892,-2.2419897027812468,2.5969884820781246,-1.032245156566404,1.3872439358632818,-2.490335278320309,62.92671126452597,25.986283618912275,1.2097445462148422,11,-0.7899990081787109,1.7900009155273438,5.745001792907715,5.0500030517578125,0.25,1,0.015986337219685565,1.4999970197826493,34.59999847412109,-1.160003662109375,34.529998779296875,-1.1132184114874428,34.09000015258789,0.015986337219685565
4314,2016-11-23,35.310001373291016,35.959999084472656,35.060001373291016,35.209999084472656,416975.0,0.007993223058849308,-3.500014305196601,0.6250149011754325,55.25363570775018,29.975997374918776,-1.3238875964919146,-0.30858138795747436,3.983165396607312,3.6419042912880144,54.081514416530126,0.9300003051757812,-2.5147670565729072,0.5300018310546903,-1.7304958694870791,2.79049953159646,-0.6002470192161908,1.6602506813255715,-2.5753176274414002,70.72078960888987,27.905239461549662,1.1302488502708838,11,-0.9850025177001953,1.4399986267089844,5.479998588562012,4.770000457763672,0.4699974060058594,2,-0.007080146991699121,-10.500035762821904,35.029998779296875,1.4999970197826493,34.59999847412109,-1.160003662109375,34.529998779296875,-0.007080146991699121
4315,2016-11-24,35.20000076293945,35.529998779296875,34.93000030517578,35.5099983215332,230241.0,-0.003115281961862726,2.428577656675749,-3.0999046347510966,56.90299503306899,35.801039153941744,-1.1463130260666716,-0.346286833181253,4.043770924344948,3.7566236379605513,53.24868761491385,0.5999984741210938,-2.1928187835499813,0.5025011062622085,-1.5508487950750052,2.555851007599422,-0.5241738444063984,1.5291760569308153,-2.207291789999992,61.22455731974574,13.631305008088532,1.026674950668608,11,-0.8750019073486328,1.4649982452392578,5.589999198913574,4.880001068115234,0.5900001525878906,3,0.0107954846556515,-3.500014305196601,35.310001373291016,-10.500035762821904,35.029998779296875,1.4999970197826493,34.59999847412109,0.0107954846556515
4316,2016-11-25,35.650001525878906,35.689998626708984,35.189998626708984,35.2599983215332,215922.0,0.01278411230641896,1.1276713173764477,-1.258084760779681,61.29596671396626,42.13551092512762,-1.3687089459332853,-0.9522200547835808,3.509255404278939,3.305863030320687,52.66163223901697,0.5,-1.8662312008384703,1.0205017089843764,-0.785587278969551,2.826590696938304,0.11745721500741269,1.9235462029613402,-2.419909344016787,82.6817094949685,28.661207535155697,0.9030444939769627,11,-0.9250011444091797,0.9899978637695312,5.214999198913574,4.430000305175781,-0.09000015258789062,4,-0.003366135804928949,2.428577656675749,35.20000076293945,-3.500014305196601,35.310001373291016,-10.500035762821904,35.029998779296875,-0.003366135804928949
4317,2016-11-28,35.29999923706055,35.779998779296875,35.02000045776367,35.70000076293945,212986.0,-0.009817735591519883,1.714291553133515,-1.0256365112434833,58.33332273696544,45.322828495624655,-0.688184380678976,-0.7576244737628599,3.753459180214918,3.642683843076753,52.08683105441776,0.7599983215332031,-1.5026034332041291,0.7444993972778349,-0.7917093026912667,2.2807080972469365,-0.023604952706712368,1.5126037472623821,-1.8515145029895876,39.449563759680714,-19.552809116350836,0.7681043499845502,11,-0.4499988555908203,1.3400001525878906,5.820000648498535,4.780002593994141,0.19000244140625,0,0.008781908781616998,1.1276713173764477,35.650001525878906,2.428577656675749,35.20000076293945,-3.500014305196601,35.310001373291016,0.008781908781616998
4318,2016-11-29,35.5,35.66999816894531,35.209999084472656,35.290000915527344,277778.0,0.005665744115072924,-1.4864630801905272,-0.524995708481947,58.94908669749738,48.86879877265843,-0.7683201075340236,-1.0317905732039137,3.4371640215927783,3.434522564986821,51.19025842634548,0.45999908447265625,-0.9926361793208542,0.9580001831054688,-0.537475474093398,2.4534758403043355,0.21026235450603536,1.7057380117049021,-1.8505941178969039,55.339841782465705,-2.2193948898827998,0.7477378285994337,11,-0.6499996185302734,1.1399993896484375,5.515000343322754,4.5800018310546875,-0.31999969482421875,1,-0.001408429212973128,1.714291553133515,35.29999923706055,1.1276713173764477,35.650001525878906,2.428577656675749,35.20000076293945,-0.001408429212973128
4319,2016-11-30,35.5,35.86000061035156,35.40999984741211,35.54999923706055,261281.0,0.0,-2.9130579005854744,-0.2380926430517711,63.2042069067415,52.80131395782216,-0.5712999287315412,-1.0692864240570827,3.321695753292829,3.426438908271507,49.937807199011054,0.4500007629394531,-0.38428150097754354,0.9470001220703139,-0.5743446571175923,2.46834490125822,0.18632773247635726,1.7076725116642706,-1.6657466617073382,61.29026965388812,4.223433286346257,0.7606723895939537,11,-0.5200004577636719,-0.12000083923339133,5.5,4.5800018310546875,-0.5200004577636719,2,-0.006197217484595119,-1.4864630801905272,35.5,1.714291553133515,35.29999923706055,1.1276713173764477,35.650001525878906,-0.006197217484595119
4320,2016-12-01,35.2400016784668,35.58000183105469,35.169998168945305,35.459999084472656,187121.0,-0.007323896381216999,-1.2777701249297495,4.400015259021897,68.7739560199445,56.728251385518554,-0.14641604921251883,-0.8106852272911667,3.4298754000388527,3.678675669445866,48.50001341853948,0.4100036621093821,-0.18568079113331493,0.6615016937255831,-0.8891494214922204,2.2121528089433866,-0.11382386388331867,1.4368272513344849,-1.2356886804797327,26.190616754692304,-32.30518256739205,0.7753255576089,12,-0.1750030517578125,-0.38500213623046875,2.9199981689453125,3.1899986267089844,-0.2800025939941406,3,0.01532341302809992,-2.9130579005854744,35.5,-1.4864630801905272,35.5,1.714291553133515,35.29999923706055,0.01532341302809992
4321,2016-12-02,34.889999389648445,35.189998626708984,34.759998321533196,35.189998626708984,368674.0,-0.009931960049599509,1.8666759915059665,1.363648974354496,71.51390804466688,60.22979817289209,0.2905802201956931,-0.44988235627148754,3.6315003576927865,4.018323359806203,46.901746739107054,0.48000335693360086,0.07455378754002595,0.2899993896484432,-1.2656496769959489,1.8456484562928352,-0.48782514367375285,1.0678239229706392,-0.7292315047425362,11.818254328806628,-50.2324204157768,0.7778245333221971,12,0.4699993133544851,-0.03499984741211648,3.2700004577636648,3.5400009155273366,-0.47999954223633523,4,0.02579540102101352,-1.2777701249297495,35.2400016784668,-2.9130579005854744,35.5,-1.4864630801905272,35.5,0.02579540102101352
4322,2016-12-05,34.970001220703125,35.38999938964844,34.810001373291016,34.90999984741211,197337.0,0.002292973128523945,-3.4615520049297945,-0.20000508627596064,60.38778792445015,61.6238739761168,0.30014636066840694,-0.5078806074198212,3.4113077295104546,3.921141786002579,45.132817767618626,0.5799980163574219,0.332303056569188,0.33950119018554403,-1.2202494813324307,1.8992518617035188,-0.44037414557344334,1.1193765259445314,-0.6652948398318799,19.091132928052016,-40.04091777449119,0.7798753357589869,12,0.3899974822998047,-0.24000167846679688,3.1674985885620117,3.4599990844726562,-0.17000198364257102,0,0.016871608006653327,1.8666759915059665,34.889999389648445,-1.2777701249297495,35.2400016784668,-2.9130579005854744,35.5,0.016871608006653327
4323,2016-12-07,35.29999923706055,35.459999084472656,35.040000915527344,35.27000045776367,238858.0,0.00943660294075288,1.4,0.4999682115836989,70.11168094689602,63.27476789157745,0.013941742011056135,-0.8001436599261567,2.9394841215220637,3.5729940901652384,43.21438066947151,0.48999786376953125,0.5383601369491586,0.6194992065429688,-0.9596347106650498,2.1986331237509873,-0.17006775206103697,1.4090661651469745,-0.8628694399011891,49.09089017509457,-10.519157494045473,0.7895669586040092,12,0.010000228881835938,-0.6399993896484375,2.7849998474121094,3.1300010681152344,-0.8499984741211009,2,0.005382505538605642,-3.4615520049297945,34.970001220703125,1.8666759915059665,34.889999389648445,-1.2777701249297495,35.2400016784668,0.005382505538605642
4324,2016-12-08,35.18000030517578,35.4900016784668,35.060001373291016,35.400001525878906,196309.0,-0.0033994032430114673,1.149993324305251,-7.333672431332655,65.70603128047225,64.25288303017781,0.12690629478849758,-0.6529790326035112,2.910115061339596,3.6599102484838397,40.60189499404003,0.43000030517578125,0.680868915896184,0.4610002517700167,-1.1278814337553484,2.049881937295382,-0.3334405909926659,1.2554410945326993,-0.6210409650313622,51.21953488804885,-7.376176858046293,0.7944408427626837,12,0.12999916076660156,-1.0050010681152344,2.8624982833862305,3.25,-1.1899986267089773,3,0.0,1.4,35.29999923706055,-3.4615520049297945,34.970001220703125,1.8666759915059665,34.889999389648445,0.0
4325,2016-12-09,35.81999969482422,35.93000030517578,35.110000610351555,35.18000030517578,222904.0,0.01819213712611245,-1.1025666105872485,-2.9090719933416564,67.57491658611127,64.95054412708282,-0.46477334580162477,-1.2117653703745574,2.1338091374769306,2.983986548480914,38.07567670628027,0.8199996948242259,0.7577066645844468,1.0099996566772447,-0.6135901274925928,2.633589440847082,0.19820476459232594,1.8217945487621634,-1.148957175133539,90.59825437140748,33.95304310892318,0.8117948920849178,12,-0.47500038146972656,-1.6450004577636719,2.2099990844726562,2.6100006103515625,-1.6599998474121094,4,-0.023450590724300446,1.149993324305251,35.18000030517578,1.4,35.29999923706055,-3.4615520049297945,34.970001220703125,-0.023450590724300446
4326,2016-12-12,35.81999969482422,35.9900016784668,35.61999893188477,35.88999938964844,374937.0,0.0,1.7407177168691195,-0.10937462747061488,66.94443267070754,65.90733411972084,-0.4896109989605435,-1.0663925875312046,1.995981804162625,2.9615889906759847,35.14875081530289,0.37000274658202414,0.7661285951781025,0.8829996109008817,-0.6302974665081038,2.3962966883098673,0.12635107219639252,1.639648149605371,-1.045840649950982,85.59305595965473,29.97786358200417,0.7566485387044918,12,-0.44499969482421875,-1.6299991607666016,2.2099990844726562,2.6100006103515625,-1.9199981689453125,0,-0.02400895080062848,-1.1025666105872485,35.81999969482422,1.149993324305251,35.18000030517578,1.4,35.29999923706055,-0.02400895080062848
4327,2016-12-13,35.630001068115234,35.880001068115234,35.310001373291016,35.79999923706055,274691.0,-0.00530426098067327,2.4545244370462846,2.428555858310627,58.92859372959966,65.90505712328775,-0.27700932742827433,-0.6830118519129655,2.0311754765224777,3.1240256999104545,32.04617859084768,0.5699996948242188,0.7701318648128321,0.5480009078979506,-0.5821338527602791,1.6781356685561803,-0.017066472431160662,1.113068288227062,-0.7342577598826381,62.1052293434309,7.108593271059426,0.5650673803291145,12,-0.2550010681152344,-1.4400005340576172,2.212498664855957,2.625,-1.1599998474121094,1,-0.03424084154167728,1.7407177168691195,35.81999969482422,-1.1025666105872485,35.81999969482422,1.149993324305251,35.18000030517578,-0.03424084154167728
4328,2016-12-14,35.349998474121094,35.63999938964844,35.20000076293945,35.599998474121094,308789.0,-0.007858618737025869,1.6666435474175798,1.4706040750381473,50.59519416897042,64.50405570797984,-0.022933821677291633,-0.33098169562231305,2.157342548825696,3.3648183905095763,30.25563687025835,0.4399986267089844,0.6981846452253819,0.211498451232913,-0.8479609915539044,1.2709578940197304,-0.3182312701604957,0.7412281726263217,-0.34482932886507456,31.18247372781939,-20.923587716489617,0.5297297213934075,12,0.02500152587890625,-1.1599979400634766,1.8625011444091797,2.9050025939941406,-1.1399993896484375,2,-0.015558677816158384,2.4545244370462846,35.630001068115234,1.7407177168691195,35.81999969482422,-1.1025666105872485,35.81999969482422,-0.015558677816158384
4329,2016-12-15,35.2400016784668,35.630001068115234,35.130001068115234,35.439998626708984,285531.0,-0.0031116492334454238,-1.380962761126249,0.79998779296875,50.59525161102811,62.4841996625447,0.05174527715928434,-0.11836645705361803,2.113889509583373,3.438878727548982,28.394365399596467,0.5,0.6646944128838328,0.03250160217285014,-0.8395413310594435,0.9045445354051438,-0.4035198644432967,0.46852306878899697,-0.13634927988969991,14.77283071868011,-34.6852520091999,0.4360214666161483,12,0.13499832153320312,-1.0500011444091797,1.7049970626831055,3.009998321533203,-1.0400009155273509,3,-0.02241773206299469,1.6666435474175798,35.349998474121094,2.4545244370462846,35.630001068115234,1.7407177168691195,35.81999969482422,-0.02241773206299469
4330,2016-12-16,35.029998779296875,35.400001525878906,35.029998779296875,35.130001068115234,496966.0,-0.005959219329386256,-6.399885561701316,0.5000190737773709,40.06406729511299,58.98977291259426,0.2557180487970214,0.174622543183105,2.169674255994792,3.615031614361577,26.45756553432983,0.37000274658203125,0.6027937629918512,-0.22450122833252095,-0.9279813634941902,0.47897890682914834,-0.5762412959133556,0.1272388392483137,0.9600028991699219,0.0,-43.386058642925335,0.3517400675808354,12,0.37000274658203125,-0.6899986267089844,0.9275007247924805,2.3300018310546875,-0.6399993896484304,4,-0.0296887564108258,-1.380962761126249,35.2400016784668,1.6666435474175798,35.349998474121094,2.4545244370462846,35.630001068115234,-0.0296887564108258
4331,2016-12-19,35.25,35.349998474121094,35.080001831054695,35.09999847412109,197996.0,0.0062803662109502945,-1.84214753242595,-1.4999809269502904,49.163892826204275,57.74267345723361,0.10298295177263128,0.011939879087464078,1.7970883163460485,3.364990117298717,25.069718219623915,0.31999969482421875,0.5161700367149251,-0.04050006866454936,-0.6560697338000168,0.575069596470918,-0.34828490123228306,0.26728476390318434,0.7208016204833996,25.88242685898673,-17.25794554548168,0.3077848325677354,12,0.26000022888183594,-0.9099998474121094,0.6449995040893555,2.1100006103515625,-0.40000152587891336,0,-0.030921990144337275,-6.399885561701316,35.029998779296875,-1.380962761126249,35.2400016784668,1.6666435474175798,35.349998474121094,-0.030921990144337275
4332,2016-12-20,35.25,35.689998626708984,35.25,35.290000915527344,238568.0,0.0,-20.99942780850658,-0.2666700574741748,45.51971473183642,55.010232766671436,0.16413856057490506,0.06654497944425941,1.6262057687659919,3.3397543488385963,23.598178675576587,0.4399986267089844,0.4162096369497519,-0.07300014495849894,-0.5968766399112084,0.45087634999421056,-0.33493839243485724,0.18893810251785936,0.7019855636596688,33.33352599485594,-7.922330839392949,0.26193824747635613,12,0.26000022888183594,-0.9099998474121094,0.6099996566772461,2.1100006103515625,0.1699981689453125,1,-0.038297829053080656,-1.84214753242595,35.25,-6.399885561701316,35.029998779296875,-1.380962761126249,35.2400016784668,-0.038297829053080656
4333,2016-12-21,35.59000015258789,35.7599983215332,35.31999969482422,35.31999969482422,229630.0,0.009645394399656393,-2.2592435609432178,-6.749856952126645,51.43770162740049,53.424862805219014,-0.14572325428450483,-0.24174453562994813,1.1354158236701792,2.983584248289425,22.98082755191831,0.5099983215332031,0.33665076243497793,0.23899993896484517,-0.2787645657685829,0.7567644436982732,-0.01988231340187241,0.49788219133156275,0.34354567538451874,76.71256499359862,36.42156065048387,0.2588822523667147,12,-0.07999992370605469,-0.8499984741210938,-0.012500762939453125,1.7700004577636719,-0.990001678466804,2,-0.031469483761812356,-20.99942780850658,35.25,-1.84214753242595,35.25,-6.399885561701316,35.029998779296875,-0.031469483761812356
4334,2016-12-22,35.060001373291016,35.59000015258789,34.990001678466804,35.470001220703125,182778.0,-0.014891789183044901,-1.1818156597008191,-1.5185153788553103,47.35293787656093,51.17797628193564,0.40841254451754594,0.28307811972177177,1.5095481836447604,3.5007135306133534,22.669027451860156,0.5999984741210866,0.3266405356582496,-0.2784988403320341,-0.8122551047123494,0.2552574240482812,-0.5453769725221917,-0.011620708141876435,0.855473513707885,9.090909090908251,-31.621176850450194,0.2668781321901575,12,0.43000030517578125,-0.19499969482421875,0.3899984359741211,2.299999237060547,-1.0600013732910156,3,-0.024244217214032915,-2.2592435609432178,35.59000015258789,-20.99942780850658,35.25,-1.84214753242595,35.25,-0.024244217214032915
4335,2016-12-23,35.58000183105469,35.689998626708984,35.09999847412109,35.110000610351555,171036.0,0.014831729532098992,-1.4081368916014914,-1.146344867369457,59.663900565686454,50.36902827026663,-0.16674698556279566,-0.2181801399058685,0.8474710274851276,2.9689803033907367,22.187792717290954,0.6299972534179688,0.26189686681917124,0.22250156402587606,-0.31751319292235536,0.7625163209741075,-0.047505814448236094,0.4925089424999882,0.29845412760293044,76.62373049294008,30.92427531409193,0.270007378474115,12,-0.14500045776367188,-0.7150001525878906,-0.32000160217285156,1.779998779296875,-1.6800003051757812,4,-0.03878586276268148,-1.1818156597008191,35.060001373291016,-2.2592435609432178,35.59000015258789,-20.99942780850658,35.25,-0.03878586276268148
4336,2016-12-27,35.529998779296875,35.779998779296875,35.439998626708984,35.689998626708984,104347.0,-0.0014053695667370913,1.0,-0.3404243230958977,57.909567991034386,50.25580318820383,-0.18126900043631622,-0.18722761087298778,0.7460841916363563,2.998218432061691,21.81373783230882,0.3400001525878906,0.22619872069110158,0.17849864959716655,-0.35038387074275334,0.7073811699370864,-0.0859426105727934,0.4429399097671265,0.31291900815310925,68.35431424529048,18.49227303861754,0.26444126016996133,12,-0.14499855041503906,-0.5349979400634766,-0.28499889373779297,1.8300018310546875,-1.9499969482421804,1,-0.03208554542120334,-1.4081368916014914,35.58000183105469,-1.1818156597008191,35.060001373291016,-2.2592435609432178,35.59000015258789,-0.03208554542120334
4337,2016-12-28,35.61000061035156,35.86000061035156,35.4900016784668,35.5,150071.0,0.0022516699635042325,-4.6924115264980335,-0.6875044703526214,54.71126029763872,50.71314386916697,-0.29547902806950077,-0.2559360996183102,0.516046960707925,2.8943529884511747,21.24080437423765,0.3699989318847656,0.1293549486496275,0.24300041198730327,-0.2975683986689006,0.7835692226435071,-0.02728399334079512,0.5132848173154017,-0.6199989318847585,71.26433253677656,20.424668833630278,0.27028440532810144,12,-0.1849994659423828,-0.5300006866455078,-0.36500072479248047,1.75,-1.9900016784667898,2,-0.021342379196970573,1.0,35.529998779296875,-1.4081368916014914,35.58000183105469,-1.1818156597008191,35.060001373291016,-0.021342379196970573
4338,2016-12-29,35.45000076293945,35.61999893188477,35.31999969482422,35.5099983215332,126176.0,-0.004493115548153015,1.1428610354222852,-0.5454293244555417,54.054054054054056,51.09745525172541,-0.13388110894083383,-0.10527145144068584,0.5123545376580267,3.0194168878293652,20.723327838055816,0.299999237060554,0.02646573468220481,0.08550052642821981,-0.45293672218690517,0.6239377750433448,-0.18371809787934268,0.3547191507357823,-0.442599105834951,52.873522899173096,1.9959087772677293,0.26921862430756205,12,-0.024999618530273438,-0.07500076293945312,-0.20000076293945312,1.9099998474121094,-1.8100013732910085,3,-0.000846335496429873,-4.6924115264980335,35.61000061035156,1.0,35.529998779296875,-1.4081368916014914,35.58000183105469,-0.000846335496429873
4339,2016-12-30,35.279998779296875,35.43000030517578,35.080001831054695,35.380001068115234,135645.0,-0.004795542453705726,2.4999713898795757,1.6667726347914547,40.55945175222145,51.1524979691819,0.04737288150433727,0.04996525677843522,0.5175046741192659,3.1572911863293385,20.54781005356743,0.3699989318847585,-0.033667004717251814,-0.07350139617919638,-0.6092654780615447,0.462262685703152,-0.34138343712037056,0.1943806447619778,-0.2555451431274349,25.640674517781708,-19.377586334508248,0.26788204094117496,12,0.1450023651123047,0.095001220703125,0.2500009536743164,2.0800018310546875,-1.3799972534179688,4,-0.019274385734243005,1.1428610354222852,35.45000076293945,-4.6924115264980335,35.61000061035156,1.0,35.529998779296875,-0.019274385734243005
4340,2017-01-02,35.779998779296875,35.91999816894531,35.130001068115234,35.20000076293945,125370.0,0.014172336091275994,-1.1944442972719518,-5.7998474156017545,49.40474974057852,51.17925984855682,-0.3744265018342361,-0.42952733908582275,-0.14203459953473185,2.6263077643682777,19.835292374994896,0.7899971008300781,-0.02781563850059854,0.39949874877929403,-0.16579470572671084,0.9647922032852989,0.1168520215262916,0.6821454760322965,-0.7388342036437905,83.33333333333319,41.65273931057286,0.28264672725300183,1,-0.3249988555908203,-0.404998779296875,-0.24249935150146484,1.5800018310546875,-1.729999542236321,0,-0.049748430408746214,2.4999713898795757,35.279998779296875,1.1428610354222852,35.45000076293945,-4.6924115264980335,35.61000061035156,-0.049748430408746214
4341,2017-01-03,35.790000915527344,36.25,35.77000045776367,35.95000076293945,198076.0,0.0002795454603607972,-3.7999771119037176,-0.27586274935380123,52.51571157636383,51.95659283128208,-0.3350032606536786,-0.3885685984083125,-0.30056437395045066,2.5861835138295746,18.55705191771198,0.4799995422363281,-0.011650923789062517,0.36450080871581747,-0.17926660187756482,0.9082682193091998,0.09261710341912988,0.6363845140125051,-0.7136829961425732,60.68377740391489,20.69503549844427,0.27188370529668987,1,-0.1700000762939453,-0.2850017547607422,-0.2950019836425781,1.5699996948242188,-2.2999992370605398,1,-0.05280802853593858,-1.1944442972719518,35.779998779296875,2.4999713898795757,35.279998779296875,1.1428610354222852,35.45000076293945,-0.05280802853593858
4342,2017-01-04,35.560001373291016,35.81999969482422,35.529998779296875,35.79999923706055,140966.0,-0.006426363128047452,1.0714441416893732,1.4999880790596762,53.354669578666034,52.16958927031159,-0.06303433759860866,-0.11815948250259112,-0.23449875455756342,2.7839387050156006,17.6234744699062,0.29000091552734375,0.059706764149112246,0.10500125885009481,-0.39714163994458573,0.6071441576447754,-0.146070190547249,0.35607270824743864,-0.43000030517578125,41.025666105872325,-0.07382831545316293,0.25107144939734183,1,0.05999946594238281,-0.05500221252441406,0.1224985122680664,1.7999992370605469,-2.1200027465820312,2,-0.055680524909188844,-3.7999771119037176,35.790000915527344,-1.1944442972719518,35.779998779296875,2.4999713898795757,35.279998779296875,-0.055680524909188844
4343,2017-01-05,35.4900016784668,35.630001068115234,35.09000015258789,35.58000183105469,209246.0,-0.0019684952789904564,4.684261248418897,0.3750039736783546,54.04529226150206,52.91318420197171,-0.009734871042091697,-0.034989356268198435,-0.3265011867735623,2.833414009470978,16.96037388736215,0.5400009155273438,0.08174399490052053,0.02550144195556925,-0.4714567522949906,0.5224596362061291,-0.22297765516971424,0.27398053908085274,0.7599983215332031,35.04277684312075,-8.999101831667645,0.2484790971252809,1,0.17499923706054688,0.014997482299804688,0.25499820709228516,1.8699989318847656,-2.2600021362304688,3,-0.05269097374308185,1.0714441416893732,35.560001373291016,-3.7999771119037176,35.790000915527344,-1.1944442972719518,35.779998779296875,-0.05269097374308185
4344,2017-01-09,35.18000030517578,35.66999816894531,34.889999389648445,35.66999816894531,192941.0,-0.008734893170746383,2.183682366679613,5.444411477980757,52.35111367283633,52.10065232498837,0.3565762243021666,0.28987400815040587,-0.06777585528148222,3.121039626552786,16.399445342550848,0.7799987792968679,0.11090118378351121,-0.2844999313354464,-0.7814581255860062,0.2124582629151135,-0.5329790284607299,-0.03602083421016289,1.0467996978759757,21.323587160183145,-27.120691456229174,0.2484790971252809,1,0.3899993896484375,0.3249988555908203,0.5649995803833008,2.1800003051757812,-1.8899993896484375,0,-0.043774897730764595,4.684261248418897,35.4900016784668,1.0714441416893732,35.560001373291016,-3.7999771119037176,35.790000915527344,-0.043774897730764595
4345,2017-01-10,34.97999954223633,35.29999923706055,34.900001525878906,35.29999923706055,135311.0,-0.0056850699603328,1.4999880790596762,0.6530634488127676,45.74133061531963,50.748625949908956,0.5168706481945122,0.44661562847711167,0.0746662207976101,3.2910472972508416,16.453738843733166,0.3999977111816406,0.08830226222902837,-0.44250068664550923,-0.9547046792172225,0.069703305926204,-0.6986026829313658,-0.18639869035965262,1.1933284362792946,6.617655308597163,-42.83483855886391,0.25610199628585567,1,0.5900001525878906,0.5249996185302734,0.19999980926513672,2.3800010681152344,1.2099990844726491,1,-0.03087472928790025,2.183682366679613,35.18000030517578,4.684261248418897,35.4900016784668,1.0714441416893732,35.560001373291016,-0.03087472928790025
4346,2017-01-11,34.959999084472656,35.040000915527344,34.630001068115234,35.0,218141.0,-0.0005717683826588216,5.833174391251828,0.12500298023508094,45.45454545454546,49.720102078454154,0.5001051219018322,0.4204396780800863,0.03053078674216181,3.2849450027548954,16.724121304480498,0.4099998474121094,0.12166864061948246,-0.4195011138915987,-0.9355790044214984,0.096576776638301,-0.6775400591565486,-0.16146216862664886,1.1619957504882805,27.730957746569175,-22.77895634863291,0.25803894526495164,1,0.48000144958496094,0.48000144958496094,0.0,2.4000015258789062,0.1100006103515625,2,-0.026029744600773563,1.4999880790596762,34.97999954223633,2.183682366679613,35.18000030517578,4.684261248418897,35.4900016784668,-0.026029744600773563
4347,2017-01-12,34.40999984741211,34.97999954223633,34.31999969482422,34.97999954223633,270607.0,-0.01573224403500706,1.3157901781531502,14.24966622162884,32.64710106227814,47.341551746034604,0.9632828170666414,0.9216042803358704,0.5160954567377658,3.808571710453606,16.818619851388167,0.6599998474121094,0.04731355314893193,-0.9085002899169936,-1.56830216512693,-0.24869841470705722,-1.2384012275219618,-0.5785993523120254,1.6224753615380862,6.666685504699148,-38.85456781443972,0.32990093760496747,1,0.875,0.875,0.6974992752075195,2.950000762939453,-0.1100006103515554,3,-0.026736360738882636,5.833174391251828,34.959999084472656,1.4999880790596762,34.97999954223633,2.183682366679613,35.18000030517578,-0.026736360738882636
4348,2017-01-13,34.799999237060554,34.939998626708984,34.439998626708984,34.490001678466804,162003.0,0.01133389687235864,-1.4390026051357547,-0.5438556571321492,46.012249120048054,47.94741812023756,0.5267810183814845,0.5146753116818346,0.09742507201556094,3.3918047830692046,16.803652145922307,0.529998779296875,-0.01137689830476063,-0.4910009384155174,-1.1899601683597965,0.20795829152876166,-0.8404805533876569,-0.14152132344337787,1.0954779307595643,35.55556183490024,-13.971852863550488,0.3494796149721382,1,0.4850006103515554,0.4850006103515554,0.24499988555907493,2.515001296997063,-0.43000030517578125,4,-0.0390804781657359,1.3157901781531502,34.40999984741211,5.833174391251828,34.959999084472656,1.4999880790596762,34.97999954223633,-0.0390804781657359
4349,2017-01-16,34.450000762939446,34.830001831054695,34.389999389648445,34.689998626708984,125238.0,-0.010057427637767735,-1.444453863434166,-0.7741927544792511,31.71523912165891,45.98191694035761,0.8344099690490765,0.8458199326231437,0.42989103985406274,3.7195946248952865,16.736005847849274,0.44000244140625,-0.0746585631176444,-0.801499366760261,-1.5954313693111217,-0.007567364209400296,-1.1984653680356914,-0.40453336548483065,1.319438207041003,13.265421310153771,-31.47813269229158,0.39696600127543064,1,0.8349990844726634,0.8349990844726634,0.5349988937378001,2.829998016357429,-0.10000228881835938,0,-0.03541367761058423,-1.4390026051357547,34.799999237060554,1.3157901781531502,34.40999984741211,5.833174391251828,34.959999084472656,-0.03541367761058423
4350,2017-01-17,33.990001678466804,34.490001678466804,33.919998168945305,34.470001220703125,230902.0,-0.01335265817954634,1.1923192605362527,2.0000158947133295,28.00006539473914,43.257956253510415,1.1329361718836424,1.290051775600169,0.8843817382022863,4.142509376874145,16.756905419038898,0.5700035095214986,-0.14134912094513652,-1.209498596191402,-2.1809103645877173,-0.23808682779508672,-1.695204480389556,-0.7237927119932479,1.6634821495011494,6.250298022494263,-34.03991036665367,0.4857058841981574,1,0.8799972534179616,1.0949974060058523,0.7524976730346609,3.289997100830071,0.30999755859375,1,-0.020594313867978498,-1.444453863434166,34.450000762939446,-1.4390026051357547,34.799999237060554,1.3157901781531502,34.40999984741211,-0.020594313867978498
4351,2017-01-18,34.15999984741211,34.189998626708984,33.919998168945305,34.09999847412109,172460.0,0.0050014169035184075,3.5000476841403736,-0.1250029802350976,29.805004160038763,40.641326762551834,0.7905407497008952,1.0900963699158268,0.7194412591731663,3.9344422285180727,16.778934429025245,0.270000457763679,-0.14627701274858396,-0.9850004196166964,-2.0611436122314686,0.09114277299807583,-1.523072015924079,-0.4469288233093138,1.3201354146535778,22.641638446341116,-13.16335663027257,0.5380715963073855,1,0.6349983215332031,0.9249992370605469,0.5999994277954102,3.1199989318847656,0.15999984741210938,2,0.059426194038775915,1.1923192605362527,33.990001678466804,-1.444453863434166,34.450000762939446,-1.4390026051357547,34.799999237060554,0.059426194038775915
4352,2017-01-19,33.900001525878906,34.25,33.759998321533196,34.15999984741211,294930.0,-0.0076111921163518614,1.227287308289222,-4.333206179667616,28.997292494347732,37.858215677312465,0.8831811104546787,1.3109854090038056,0.9848040889390006,4.153195808152226,17.469270121546263,0.490001678466804,-0.233117096166076,-1.1774988174438477,-2.387002581702234,0.03200494681453847,-1.7822506995730407,-0.5727469353146546,1.4241200268747463,11.864675265897793,-20.881504210086014,0.604751882129194,1,0.8149967193603516,1.1049976348876953,0.8824987411499023,3.3799972534179688,-0.020000457763671875,3,0.03451321876938995,3.5000476841403736,34.15999984741211,1.1923192605362527,33.990001678466804,-1.444453863434166,34.450000762939446,0.03451321876938995
4353,2017-01-20,34.470001220703125,34.540000915527344,33.810001373291016,33.919998168945305,541203.0,0.01681414953297522,1.1159332153914197,-2.115410009243392,40.0978204908186,36.496738657088265,0.17129173335121095,0.6880528298665283,0.42883727267842175,3.5502760000835636,18.073029710398984,0.7299995422363281,-0.3304404484173773,-0.5514991760253878,-1.7647983918612837,0.6618000398105082,-1.1581487839433393,0.055150431892563745,0.6664255443040759,66.35519349721008,31.358990173194655,0.6066496079179486,1,0.05999755859375,0.5349979400634766,0.3124990463256836,2.7849979400634837,-0.5100021362304688,4,-0.00493188214743856,1.227287308289222,33.900001525878906,3.5000476841403736,34.15999984741211,1.1923192605362527,33.990001678466804,-0.00493188214743856
4354,2017-01-23,34.209999084472656,34.509998321533196,34.11999893188477,34.47999954223633,225293.0,-0.00754285253910314,1.3636468725074429,-0.49090719933415927,29.610385492651005,34.704411421236195,0.3120440481787554,0.928726123556082,0.6965941764929937,3.7724781755100736,18.28700677615755,0.3899993896484233,-0.4307694692701389,-0.7690011978149442,-2.0350250646391146,0.4970226690092261,-1.4020131312270294,-0.13598926440285908,0.7612562673176626,57.692213641899315,27.62020707374805,0.6330119334120835,1,0.1900005340576172,0.7950000762939453,0.5725011825561523,3.0450000762939524,-0.15999984741210227,0,0.004676990695528405,1.1159332153914197,34.470001220703125,1.227287308289222,33.900001525878906,3.5000476841403736,34.15999984741211,0.004676990695528405
4355,2017-01-24,34.200000762939446,34.25,34.009998321533196,34.25,243565.0,-0.0002922631336096382,8.600213626306838,0.18518204552200318,29.3506187249381,32.9150862290576,0.22324005147270043,0.8748935390505252,0.7276085134806962,3.734973668323839,18.74809992871786,0.24000167846680398,-0.5395803944067978,-0.7099994659423885,-1.9884685579364287,0.5684696260516517,-1.3492340119394086,-0.07076491994536838,0.6259037452200147,56.410381810800914,28.9625913732547,0.6392345459970207,1,0.1699981689453196,0.8049983978271555,0.5824995040893626,3.0549983978271626,0.09999847412110796,1,0.004385897889925827,1.3636468725074429,34.209999084472656,1.1159332153914197,34.470001220703125,1.227287308289222,33.900001525878906,0.004385897889925827
4356,2017-01-25,34.389999389648445,34.5,34.18000030517578,34.279998779296875,244619.0,0.005555515276914447,-1.0645304193738925,-2.2000457770655197,34.645618047052196,33.13714367181028,-0.06271065041739377,0.6272704740815058,0.5844783501251101,3.485800136625919,19.18560975185222,0.31999969482421875,-0.6241398402977936,-0.4630008697509709,-1.7266478916673549,0.8006461521654131,-1.0948243807091629,0.16882264120722112,0.3079963761158666,80.7690990986596,52.76522179318346,0.6318235109581908,1,-0.040000915527350855,0.614999771118157,0.48000144958495383,2.670000076293938,-0.09000015258789062,2,-0.002617044320593398,8.600213626306838,34.200000762939446,1.3636468725074429,34.209999084472656,1.1159332153914197,34.470001220703125,-0.002617044320593398
4357,2017-01-26,34.84999847412109,34.939998626708984,34.389999389648445,34.5,335203.0,0.013375955005428208,1.075473599355072,3.181786655569157,42.38090177774259,32.73366063377633,-0.5070544820638574,0.11321939199022779,0.19539011675066575,2.966784162375262,19.457850415799093,0.5499992370605398,-0.662896762712549,0.0349983215331946,-1.1774717408653643,1.2474683839317535,-0.5712367096660884,0.6412333527324776,-1.0900001525878906,92.03536536786537,62.24000638361346,0.6062350311992808,1,-0.4999999999999929,0.15500068664551492,0.07500171661377664,2.210000991821296,-0.709999084472642,3,-0.015208000071805894,-1.0645304193738925,34.389999389648445,8.600213626306838,34.200000762939446,1.3636468725074429,34.209999084472656,-0.015208000071805894
4358,2017-01-27,35.41999816894531,35.52000045776367,34.630001068115234,34.799999237060554,329110.0,0.016355802576218048,1.1707209281770012,1.7714332425068275,52.69056416572582,35.064252305339316,-1.0950106089963683,-0.4839559423055704,-0.34364780913136883,2.3431973940261486,19.265904191484072,0.8899993896484375,-0.6885539662822282,0.6064981460571275,-0.6027338124388351,1.81573010455309,0.001882166809146213,1.2111141253051088,-1.6363998413086023,93.37734123555599,59.92812159700472,0.6046159792479812,1,-0.779998779296875,-0.41499900817871094,-0.4949979782104492,1.6400012969970703,-1.3199996948242259,4,-0.0434781812659798,1.075473599355072,34.84999847412109,-1.0645304193738925,34.389999389648445,8.600213626306838,34.200000762939446,-0.0434781812659798
4359,2017-01-30,34.59999847412109,35.599998474121094,34.59999847412109,35.41999816894531,221907.0,-0.023150754862070078,-1.439025297965159,-1.3225824314430306,46.25982492909375,37.09311447582317,-0.28105175485604406,0.2977537723774546,0.5100292224146514,3.100944643935499,18.772816077325153,1.000000000000007,-0.6376930094419677,-0.1795015335083079,-1.3716240074107944,1.0126209403941786,-0.7755627704595511,0.41655970344293536,-0.7469440612793008,37.106924274667605,0.2527993485458353,0.5960612369512444,1,0.07999992370606179,0.4050006866455149,0.5250024795532298,2.460000991821296,-0.4199981689453054,0,-0.018497093002102782,1.1707209281770012,35.41999816894531,1.075473599355072,34.84999847412109,-1.0645304193738925,34.389999389648445,-0.018497093002102782
4360,2017-01-31,34.0,34.59999847412109,34.0,34.59999847412109,391291.0,-0.01734099712662862,1.0000000000000238,0.7317057285609132,41.51942534096456,38.394716829259366,0.3581806524279614,0.7985013556139435,1.1300126452004662,3.639359844603817,19.304413678386307,0.5999984741210866,-0.6891413151221286,-0.6905000686645479,-1.8328608424264914,0.4518607050973955,-1.261680455545516,-0.11931968178357977,-0.042128943481458236,0.0,-36.43806698598101,0.5711803868809717,1,0.6799983978271484,1.0049991607666016,1.1775016784667969,3.059999465942383,-0.04000091552734375,1,0.0014705657958986595,-1.439025297965159,34.59999847412109,1.1707209281770012,35.41999816894531,1.075473599355072,34.84999847412109,0.0014705657958986595
4361,2017-02-01,33.900001525878906,34.200000762939446,33.900001525878906,34.0,284228.0,-0.002941131591796875,-5.000076295109341,0.16666454738502035,45.10557071594205,40.18452552054762,0.46647465437666114,0.7901576422688379,1.235061482317363,3.68854371501007,20.482965235735982,0.29999923706053977,-0.6663996788042468,-0.6959985733032212,-1.765782083329853,0.3737849367234105,-1.2308903283165336,-0.16110681828990892,1.6999969482421875,0.0,-38.543162959448935,0.5348917550133141,2,0.8049983978271484,1.1049976348876953,1.25,2.9499988555908203,0.11999893188476562,2,0.011799341981630684,1.0000000000000238,34.0,-1.439025297965159,34.59999847412109,1.1707209281770012,35.41999816894531,0.011799341981630684
4362,2017-02-02,33.580001831054695,33.900001525878906,33.419998168945305,33.900001525878906,336354.0,-0.00943951859647929,2.000023841880692,3.200045777065619,38.13229312083787,39.966133590549774,0.8228391505501165,1.0057820247373925,1.554240598631246,3.961579321867994,21.593116567908016,0.48000335693360086,-0.5902641318128161,-0.9169982910156165,-1.9775848930564024,0.14358831102516945,-1.4472915920360094,-0.3867049899952235,1.9859967041015523,7.339616500488839,-30.276860459157,0.530293301020393,2,0.9299964904785085,1.2549972534179616,1.6099987030029226,3.239997863769524,0.7199974060058594,3,0.021441255710117568,-5.000076295109341,33.900001525878906,1.0000000000000238,34.0,-1.439025297965159,34.59999847412109,0.021441255710117568
4363,2017-02-03,33.61999893188477,33.830001831054695,33.259998321533196,33.709999084472656,319186.0,0.001191098828145165,2.454507623484199,0.2812507450587543,41.40782465296438,41.27696016391791,0.7259285253994392,0.8627389271787891,1.5000084546348873,3.877567367491416,22.206651791712943,0.5700035095214986,-0.5287828304594342,-0.7835010528564368,-1.8044647049755582,0.23746259926268465,-1.2939828789159975,-0.27301922679687607,1.8601595886230342,15.38464046480672,-24.26646529685135,0.51048182605956,2,0.8099994659423757,1.1350002288818288,1.6325016021728445,3.200000762939446,0.7999992370605327,4,0.015466998045336355,2.000023841880692,33.580001831054695,-5.000076295109341,33.900001525878906,1.0000000000000238,34.0,0.015466998045336355
4364,2017-02-06,33.639999389648445,33.799999237060554,33.31999969482422,33.639999389648445,253273.0,0.0005948976323346677,2.0000000000000444,-0.0,46.01363041130197,43.12840590684724,0.6890295002800926,0.7604379801152277,1.4566851634857088,3.81114576399235,22.586330770480654,0.47999954223633523,-0.4377678182742528,-0.6865005493163991,-1.693072895667683,0.32007179703488475,-1.1897867224920375,-0.18321437614076075,1.7069495189208865,28.358285436114855,-14.87677364765409,0.5032861731756415,2,0.7899990081787038,1.114999771118157,1.7600011825561452,3.180000305175774,0.69000244140625,0,0.013674170416726916,2.454507623484199,33.61999893188477,2.000023841880692,33.580001831054695,-5.000076295109341,33.900001525878906,0.013674170416726916
4365,2017-02-07,33.900001525878906,34.040000915527344,33.610000610351555,33.610000610351555,222983.0,0.007728957816523385,-1.9655099839519177,100.0,47.098227780412685,44.51202921055396,0.4268892203515833,0.437824020310984,1.1794467661054142,3.500174627435804,22.813290641337993,0.43000030517578836,-0.427376243295555,-0.3724985122680664,-1.3468173673726014,0.6018203428364686,-0.8596579398203303,0.11466091528419753,1.3217303474682538,68.08527043698537,21.326352482790213,0.48715942755226666,2,0.5299968719482422,0.8549976348876953,1.4999990463256836,2.9199981689453125,0.4099998474121094,1,0.00825955063993522,2.0000000000000444,33.639999389648445,2.454507623484199,33.61999893188477,2.000023841880692,33.580001831054695,0.00825955063993522
4366,2017-02-08,34.049999237060554,34.169998168945305,33.959999084472656,34.029998779296875,199359.0,0.004424711045134977,-1.6249910592946684,0.06896687800902021,51.71622436749669,45.54928727608219,0.24986671793965343,0.22783719429516935,0.9990933168263822,3.2800827570105824,22.597076121478043,0.26999664306639914,-0.34613236138203973,-0.17700080871581036,-1.0997665063967688,0.745764888965148,-0.6383836575562896,0.28438204012466883,1.0540286231777714,86.8133019773565,34.168224833664276,0.4613828488404779,2,0.37999916076659446,0.7049999237060476,1.3650007247924734,2.700000762939446,0.29000091552733664,2,-0.0026431763466807645,-1.9655099839519177,33.900001525878906,2.0000000000000444,33.639999389648445,2.454507623484199,33.61999893188477,-0.0026431763466807645
4367,2017-02-09,33.490001678466804,34.220001220703125,33.459999084472656,34.15999984741211,292586.0,-0.01644633101736581,-1.0821880584847883,-33.499141712747615,38.76144521389928,44.00160739254591,0.6667801462960696,0.7540367053415551,1.5328853933759419,3.758353964050279,22.233560876867948,0.7600021362304688,-0.27403733376912953,-0.6909984588622962,-1.665620260313517,0.28362334258892474,-1.1783093595879066,-0.2036875581366857,1.503384409449211,23.958610659663783,-25.838860194321434,0.48731090072561184,2,0.9399967193603445,1.049997329711907,2.072498321533196,3.174997329711907,0.21999740600585227,3,0.015825582345003086,-1.6249910592946684,34.049999237060554,-1.9655099839519177,33.900001525878906,2.0000000000000444,33.639999389648445,0.015825582345003086
4368,2017-02-10,33.439998626708984,33.610000610351555,33.290000915527344,33.610000610351555,214044.0,-0.001493074029613184,2.7646583641873734,0.253734997380939,40.72286387932662,43.386389498127336,0.4541416261130138,0.7345906604812029,1.5491140141724316,3.720241008569836,21.930041989789114,0.31999969482421164,-0.24349633749912414,-0.6730014801025419,-1.6555234376040033,0.3095204773989195,-1.1642624588532726,-0.1817405013518112,1.449384195224063,16.128780855968564,-31.320491729136563,0.4912609787507295,2,0.48999977111815696,1.0249996185302734,2.1225013732910156,3.200000762939453,0.7000007629394602,4,0.025717722657580433,-1.0821880584847883,33.490001678466804,-1.6249910592946684,34.049999237060554,-1.9655099839519177,33.900001525878906,0.025717722657580433
4369,2017-02-13,33.22999954223633,33.56999969482422,33.060001373291016,33.52000045776367,289227.0,-0.006279877185907723,1.6153801009429163,1.7058678335016981,38.85053721573878,43.089846373102255,0.5021790025487718,0.8943581888722392,1.7222021043728688,3.841605131681831,21.64938643333566,0.5099983215332031,-0.2906813025445061,-0.8220005035400391,-1.8659918365856427,0.2219908295055646,-1.3439961700628373,-0.3000048370172408,1.561620209672725,14.65501649199078,-30.352863695894705,0.5219956665228002,2,0.4100017547607422,1.135000228881836,2.3550004959106445,3.4099998474121094,0.04000091552734375,0,0.03581097331032024,2.7646583641873734,33.439998626708984,-1.0821880584847883,33.490001678466804,-1.6249910592946684,34.049999237060554,0.03581097331032024
4370,2017-02-14,33.290000915527344,33.470001220703125,32.549999237060554,33.330001831054695,546388.0,0.0018056387035079169,4.750017881410441,0.1379337560180193,36.966822930885066,42.18554106365148,0.36975678189679684,0.8213359552499995,1.6336077386422971,3.6770893533900164,20.986179704775733,0.920001983642571,-0.4471421074512705,-0.7269990921020479,-1.825266518556198,0.37126833435210216,-1.2761328053291194,-0.17786537887497644,1.363089366092268,44.31142511895194,3.6690051187343897,0.5491337132270745,2,0.09499931335449219,0.7849979400634766,2.2474985122680664,3.3499984741210938,-0.5900001525878977,1,0.03124063943904143,1.6153801009429163,33.22999954223633,2.7646583641873734,33.439998626708984,-1.0821880584847883,33.490001678466804,0.03124063943904143
4371,2017-02-15,36.18999862670898,36.29999923706055,33.889999389648445,34.400001525878906,708839.0,0.08711317607170743,1.3980118008991995,-44.74890329962948,60.060072960466286,44.621961045832414,-2.426406569398388,-2.022474940869998,-1.2505909175971937,0.6936487198574994,19.73448027608627,3.009998321533203,-0.44285536450900054,2.071498680114736,0.6043253751579272,3.538671985071545,1.337912027636328,2.805085332593144,-3.6399993896484233,97.06665039062482,60.32572168525992,0.733586652478405,2,-1.7649993896484304,-1.7649993896484304,-0.6524991989135671,-0.8099994659423686,-3.459999084472649,2,-0.051947978025909225,4.750017881410441,33.290000915527344,1.6153801009429163,33.22999954223633,2.7646583641873734,33.439998626708984,-0.051947978025909225
4372,2017-02-16,35.06999969482422,36.310001373291016,35.06999969482422,36.27000045776367,537974.0,-0.030947747288892602,-1.0666681501591047,-0.6703925734756664,47.5728232390998,45.30696088873634,-1.1989018582784396,-0.854119575914325,-0.13006076664157007,1.72795434393079,18.228498167741222,1.2400016784667969,-0.38248484774048563,0.8929998397827177,-0.6297403206866434,2.415740000252079,0.13162975954803358,1.6543699200174018,-2.5200004577636648,67.02125069242797,35.89765577764385,0.7613700802346817,2,-0.6399993896484375,-0.6399993896484375,0.37000083923339844,-0.21500015258789062,-2.4199981689453125,3,-0.020815498961754053,1.3980118008991995,36.18999862670898,4.750017881410441,33.290000915527344,1.6153801009429163,33.22999954223633,-0.020815498961754053
4373,2017-02-17,34.299999237060554,35.139999389648445,34.15999984741211,35.110000610351555,395742.0,-0.021956101068267286,1.2528752767851066,0.6750007152552707,47.905030983793466,45.51711650790207,-0.36017584662442914,-0.1027777286828595,0.6208959401717706,2.4056366631743273,16.95875051522021,0.9799995422363352,-0.35805608851707404,0.13149948120118182,-1.3862438294884711,1.6492427918908348,-0.6273721741436447,0.8903711365460083,-1.5995999145507795,46.54252674852037,15.50757785743303,0.7588716553448259,2,0.13000106811522727,0.13000106811522727,0.9850006103515554,0.5550003051757741,-1.7000007629394673,4,-0.0172011710119927,-1.0666681501591047,35.06999969482422,1.3980118008991995,36.18999862670898,4.750017881410441,33.290000915527344,-0.0172011710119927
4374,2017-02-20,34.36999893188477,34.549999237060554,34.25,34.380001068115234,319260.0,0.002040807474671391,-1.3999938964844318,0.012348295398344063,52.79034161424575,46.149573600550184,-0.3528403281331407,-0.16883214830090765,0.5361417721742825,2.241191891246693,15.62038412177894,0.299999237060554,-0.25953631016588474,0.19349918365479368,-1.3268496213747483,1.7138479886843356,-0.5666752188599773,0.9536735861695647,-1.5252155273437467,48.40421970208864,12.888218964461203,0.7601744025147706,2,0.06000137329100852,0.06000137329100852,0.9150009155273366,0.3600006103515554,-1.6399993896484446,0,-0.006691869344894297,1.2528752767851066,34.299999237060554,-1.0666681501591047,35.06999969482422,1.3980118008991995,36.18999862670898,-0.006691869344894297
4375,2017-02-21,34.34999847412109,34.59999847412109,34.189998626708984,34.36999893188477,290104.0,-0.0005819161590119304,-1.411762725936522,1.9996186117495995,53.43509360865949,46.340559071790494,-0.2931196761460413,-0.144422685163903,0.520218894596475,2.1699832826087118,14.032817636325282,0.40999984741210227,-0.18177339115756297,0.16599884033202272,-1.3563166997554106,1.688314380419456,-0.5951589297116939,0.9271566103757394,-1.366606350830061,19.008211050317176,-20.132823161093437,0.7611577700437168,2,0.0800018310546946,0.0800018310546946,0.9350013732910227,0.31000137329102273,-1.479999542236314,1,-0.03144099168362624,-1.3999938964844318,34.36999893188477,1.2528752767851066,34.299999237060554,-1.0666681501591047,35.06999969482422,-0.03144099168362624
4376,2017-02-22,34.299999237060554,34.790000915527344,34.200000762939446,34.540000915527344,277127.0,-0.001455581929594607,-1.6818272456932257,11.999809269493312,55.73246801999439,48.226228272467736,-0.2278940819741706,-0.106997568159656,0.5329731394573898,2.1281954382540036,13.053653675498222,0.5900001525878977,-0.13049174534247499,0.12049961090088601,-1.3997826948936876,1.6407819166954596,-0.6396415419963972,0.8806407637981692,-1.1835427437695287,6.511594897181006,-35.138044136482094,0.7601411528972858,2,0.13000106811522727,0.13000106811522727,0.677499771118157,0.02000045776366477,-1.1800003051757812,2,-0.04664718687201419,-1.411762725936522,34.34999847412109,-1.3999938964844318,34.36999893188477,1.2528752767851066,34.299999237060554,-0.04664718687201419
4377,2017-02-23,34.31999969482422,34.419998168945305,34.18000030517578,34.299999237060554,222204.0,0.0005831037378583037,1.1818244871773405,-0.08333465787170456,55.59106190597191,49.878250275428314,-0.1316190422896284,-0.17785898759949248,0.48131734624107025,2.009684471299849,12.986128261467378,0.23999786376952414,-0.09954198525236535,0.16700000762939737,-1.3222317620464707,1.6562317773052655,-0.5776158772085367,0.9116158924673314,-1.0758014063331913,16.32652266826509,-27.462147553199724,0.7446158848379357,2,0.1100006103515625,0.1100006103515625,0.6199989318847656,0.0,-0.9700012207031321,3,-0.04632867618666314,-1.6818272456932257,34.299999237060554,-1.411762725936522,34.34999847412109,-1.3999938964844318,34.36999893188477,-0.04632867618666314
4378,2017-02-24,33.880001068115234,34.47999954223633,33.779998779296875,34.34999847412109,227366.0,-0.012820472920206383,-1.0895483297938362,-23.49933244326567,51.79642069280188,51.316681772879775,0.4217043483911098,0.14846318424951477,0.8929218521024325,2.3512864179300124,13.560413441085576,0.7000007629394531,-0.11464381968507809,-0.19599876403808736,-1.563691176583653,1.1716936485074783,-0.8798449703108702,0.48784744223469545,-0.5131706562322051,9.901195772871139,-34.35882924171691,0.6838462062727813,2,0.5499992370605469,0.5499992370605469,0.9799976348876953,0.4399986267089844,-1.0100021362304616,4,-0.0363045898305443,1.1818244871773405,34.31999969482422,-1.6818272456932257,34.299999237060554,-1.411762725936522,34.34999847412109,-0.0363045898305443
4379,2017-02-27,33.959999084472656,34.029998779296875,33.490001678466804,33.970001220703125,314589.0,0.0023612164650346212,7.307823229062629,0.021281258370060466,50.46152022320114,52.81609258313712,0.509752384299567,0.019035583182031246,0.7884199415937161,2.1747529992885717,14.151729551598319,0.539997100830071,-0.012240896296056292,-0.08400077819824503,-1.4298457429601186,1.2618441865636285,-0.7569232605791854,0.5889217041826953,-0.47544183413330643,36.15366783357312,-4.882252830494153,0.6729224823809381,2,0.94000244140625,0.470001220703125,0.807499885559082,0.3600006103515625,-1.0099983215332102,0,-0.04004713330435261,-1.0895483297938362,33.880001068115234,1.1818244871773405,34.31999969482422,-1.6818272456932257,34.299999237060554,-0.04004713330435261
4380,2017-02-28,34.049999237060554,34.110000610351555,33.669998168945305,34.09000015258789,219874.0,0.002650181243056826,9.999809269504148,3.999237223492806,50.0,51.69830669864086,0.6022256689357164,-0.07064889796088636,0.6812265441694976,1.9901558411152962,14.412205176882962,0.44000244140625,0.09179831573640485,0.003499412536626778,-1.3421871613550422,1.3491859864282958,-0.6693438744092077,0.6763426994824613,-0.55999755859375,43.07676055718112,7.507864910255151,0.672843286945835,2,0.8500022888183523,0.38000106811522727,0.6525001525878835,0.27000045776366477,-1.099998474121108,1,-0.03876651172983048,7.307823229062629,33.959999084472656,-1.0895483297938362,33.880001068115234,1.1818244871773405,34.31999969482422,-0.03876651172983048
4381,2017-03-01,34.299999237060554,34.389999389648445,33.97999954223633,34.150001525878906,243452.0,0.0073421440705319085,1.4848624966765056,-3.7498569521274887,56.606834596394904,52.702085738340315,0.06250881449570045,-0.3047713665201073,0.40949145171743595,1.6471699013874428,14.399629478003673,0.4099998474121165,0.24142416106902687,0.23349952697754617,-1.1149064699158941,1.5819055238709865,-0.44070347146917044,0.9077025254242628,-0.80999755859375,81.81811175931195,42.93075303461667,0.6742029984467198,3,0.015001296997070312,0.13000106811522727,0.3874998092651296,0.02000045776366477,-1.30999755859375,2,-0.04169097192371629,9.999809269504148,34.049999237060554,7.307823229062629,33.959999084472656,-1.0895483297938362,33.880001068115234,-0.04169097192371629
4382,2017-03-02,34.299999237060554,34.470001220703125,34.169998168945305,34.450000762939446,251723.0,0.0,2.1578862833280543,-1.000025431703019,57.07238018513856,53.72068009404534,-0.06504203372320916,-0.26147102982239545,0.38730822874308046,1.5457353706434702,13.675153984112532,0.3000030517578196,0.40877668496023034,0.19749965667725178,-1.1345637216745246,1.5295630350290281,-0.4685320324986364,0.86353134585314,-0.6971975708007818,81.81811175931195,38.397441420159595,0.6660316891758898,3,-0.15999794006348367,0.13000106811522727,0.3774995803832937,0.1700000762939382,-1.30999755859375,3,-0.034402342023984955,1.4848624966765056,34.299999237060554,9.999809269504148,34.049999237060554,7.307823229062629,33.959999084472656,-0.034402342023984955
4383,2017-03-03,34.139999389648445,34.31999969482422,33.970001220703125,34.299999237060554,231565.0,-0.004664718687201419,2.4999713898798954,1.066654798840445,57.545610342582954,54.2490432860828,0.07808670164428122,-0.06378699096677565,0.5118473728791955,1.6120804830804971,12.778061059540285,0.34999847412109375,0.20081011070445243,0.01149978637695881,-1.3010666305757965,1.3240662033297141,-0.6447834220994224,0.66778299485334,-0.4289097351074247,66.32632804076326,18.47109622207917,0.6562832084763793,3,1.9073486257070726e-06,0.29000091552733664,0.537499427795403,0.3299999237060476,-1.1300010681152486,4,-0.02314003894700989,2.1578862833280543,34.299999237060554,1.4848624966765056,34.299999237060554,9.999809269504148,34.049999237060554,-0.02314003894700989
4384,2017-03-06,34.09999847412109,34.150001525878906,33.740001678466804,34.150001525878906,221695.0,-0.0011716730006587905,15.39899298138513,0.3125193715280705,56.738754566850524,54.61611672588181,0.08466362749454959,0.013115303762695874,0.5322777069427573,1.5593190052821697,11.940385304248332,0.40999984741210227,0.16615193293356612,-0.0515010833740277,-1.3439931880104226,1.2409910212623672,-0.6977471356922251,0.5947449689441697,2.210002899169929,53.74983310763079,5.221351152976894,0.646246052318198,3,0.04000282287598367,0.3300018310546946,0.7225008010864329,0.37000083923340554,-1.3799972534179616,0,-0.03607036942156394,2.4999713898798954,34.139999389648445,2.1578862833280543,34.299999237060554,1.4848624966765056,34.299999237060554,-0.03607036942156394
4385,2017-03-07,34.18000030517578,34.34999847412109,34.009998321533196,34.150001525878906,309771.0,0.0023460948573181817,-1.19351266212182,-0.5999389685687276,18.495310551170363,50.478654784901366,-0.024572431199587186,-0.04725706924622841,0.41646768596734773,1.3915070785103438,11.448777231895392,0.3400001525878906,0.1843988383614814,0.014500808715823155,-1.2725755444351066,1.3015771618667529,-0.6290373678596382,0.6580389852912845,2.078601074218753,60.273822276800495,17.1462774811554,0.6435381765754634,3,-0.19499969482421875,0.25,0.6624984741210938,0.6900005340576172,-0.9099998474121094,1,-0.03598594298578983,15.39899298138513,34.09999847412109,2.4999713898798954,34.139999389648445,2.1578862833280543,34.299999237060554,-0.03598594298578983
4386,2017-03-08,33.959999084472656,34.240001678466804,33.59999847412109,34.189998626708984,206435.0,-0.0064365482369469484,2.8787409402489104,-7.6669633774160735,25.764188502607126,47.164557740083055,0.1588305753208772,0.1746081004611213,0.5989779904751842,1.518653350052901,11.383836983394827,0.6400032043457173,0.14907396419232555,-0.201000404357913,-1.49040429906632,1.088403490350494,-0.8457023517121129,0.44370154299628695,2.248230300903323,41.37924986626726,1.2214664906158816,0.6447019473542023,3,0.02500152587890625,0.470001220703125,0.8824996948242188,1.0350017547607422,-1.0699996948242116,2,-0.029740822990628635,-1.19351266212182,34.18000030517578,15.39899298138513,34.09999847412109,2.4999713898798954,34.139999389648445,-0.029740822990628635
4387,2017-03-09,34.02000045776367,34.060001373291016,33.799999237060554,34.0,153011.0,0.0017668249384155121,4.199923707800735,-0.08695868508782115,41.13928940481124,45.98043204141743,0.05788647783096934,0.16479804766431982,0.4988308479949808,1.3669596469815986,10.581568090573509,0.26000213623046164,0.10849094249440583,-0.16749897003173686,-1.420097880715545,1.0850999406520714,-0.7937984253736374,0.4588004853101637,2.0838996911621095,56.00026448567803,15.962309411664094,0.6262994553419026,3,-0.03999900817871094,0.4099998474121094,0.8349990844726562,0.9750003814697266,-1.4099998474121165,3,-0.030276271764770435,2.8787409402489104,33.959999084472656,-1.19351266212182,34.18000030517578,15.39899298138513,34.09999847412109,-0.030276271764770435
4388,2017-03-10,34.299999237060554,34.34000015258789,33.860000610351555,34.189998626708984,241723.0,0.008230416682225128,4.052561837455905,5.499904634751452,48.04470226196517,45.711896712391216,-0.17463500996979775,-0.050033401042988146,0.18627025345022474,0.9916547010405452,9.351571297870514,0.47999954223633523,0.058659701896601746,0.06949977874756286,-1.1331015993569125,1.2721011568520382,-0.5318009103046748,0.6708004677998005,1.703744844873043,93.33343505859565,52.108458592264725,0.601300689052239,3,-0.2649993896484446,0.13000106811522727,0.3724994659423757,0.5349998474121023,-1.599998474121108,4,-0.03819234949656558,4.199923707800735,34.02000045776367,2.8787409402489104,33.959999084472656,-1.19351266212182,34.18000030517578,-0.03819234949656558
4389,2017-03-13,34.419998168945305,34.43000030517578,34.209999084472656,34.36999893188477,202200.0,0.0034985112114840344,5.2854340362923,0.4545359966706696,51.85184437644817,45.91765719866323,-0.24867154245600176,-0.0804333961565149,0.03991306083292301,0.7781555088979601,7.706653474453779,0.220001220703125,0.00871401407860617,0.12999877929686932,-0.9782281305030907,1.2382256890968293,-0.4241146756031071,0.6841122341968457,1.4875960886757937,98.79492600422748,52.49761231166082,0.5541134548999799,3,-0.384998321533196,0.010002136230475855,0.1725006103515696,0.33500099182129617,-0.9699974060058594,0,-0.04096455323708448,4.052561837455905,34.299999237060554,4.199923707800735,34.02000045776367,2.8787409402489104,33.959999084472656,-0.04096455323708448
4390,2017-03-14,34.330001831054695,34.47999954223633,34.200000762939446,34.43000030517578,242850.0,-0.0026146526054091623,1.8000305180438645,-2.0000000000004263,50.777270687852436,45.269927875491845,-0.12826875032565255,0.09641537544467127,0.08584296189507512,0.7746160749286517,5.34512544421519,0.2799987792968821,0.017963235161801094,-0.011997604370108661,-1.0152885942189798,0.9912933854787624,-0.5136430992945407,0.48964789055432334,1.4852885952264074,82.95482623641652,30.31849524364636,0.5016454949244348,3,-0.29000282287598367,0.09999847412108664,0.2624969482421804,0.42499732971190696,-1.0800018310546946,1,-0.046897772341368604,5.2854340362923,34.419998168945305,4.052561837455905,34.299999237060554,4.199923707800735,34.02000045776367,-0.046897772341368604
4391,2017-03-15,34.310001373291016,34.40999984741211,34.130001068115234,34.330001831054695,159429.0,-0.0005825941362340714,2.1111582070573274,0.20000762951103362,49.74097565507168,44.455327372151075,-0.11923960144247303,-0.033360818243998835,0.06031357321744224,0.707040449936521,4.478640248776823,0.279998779296875,0.034380194607621206,0.062001800537110796,-0.4386334233917921,0.5626370244660137,-0.18831581142734422,0.3123194125015658,1.416677374903685,75.00028049231986,17.03690114401931,0.2503176119644529,3,-0.2700023651123047,0.11999893188476562,0.2824974060058594,0.44499778747558594,-0.17000198364257102,2,-0.030311887901495194,1.8000305180438645,34.330001831054695,5.2854340362923,34.419998168945305,4.052561837455905,34.299999237060554,-0.030311887901495194
4392,2017-03-16,34.34000015258789,34.549999237060554,34.139999389648445,34.5,368688.0,0.0008743450334056657,2.1538653403170365,7.999809269499352,65.13158224957195,45.29821313959429,-0.15976895271985825,-0.12738451597027733,-0.008390483792581449,0.5839608071982525,3.4716815168933284,0.4099998474121094,0.050720831741060124,0.1285005569458022,-0.19485493253910136,0.45185604643070576,-0.033177187796646024,0.29017830168825043,1.3016113846438628,69.56528950292696,5.294243878403336,0.16167774474245164,3,-0.2650012969970703,0.09000015258789062,0.2524986267089844,0.41499900817871094,-0.040000915527336645,3,-0.042224832745965335,2.1111582070573274,34.310001373291016,1.8000305180438645,34.330001831054695,5.2854340362923,34.419998168945305,-0.042224832745965335
4393,2017-03-17,33.709999084472656,33.900001525878906,33.259998321533196,33.900001525878906,714603.0,-0.018345983264876464,5.736789270799946,1.1875163912929452,43.96135176673957,43.87850171735974,0.45016135333300156,0.4807997326685367,0.5770432648136818,1.1193063474150335,3.9647985729843307,1.0800018310546946,-0.01825072625766211,-0.47200050354003764,-0.8621205220294783,-0.08188048505059697,-0.667060512784758,-0.2769404942953173,1.84994793023467,34.883755315436964,-31.583068927613134,0.19506000924472056,3,0.19499969482421875,0.720001220703125,0.7749996185302734,1.0450000762939453,0.5900001525878977,4,-0.03263122230779825,2.1538653403170365,34.34000015258789,2.1111582070573274,34.310001373291016,1.8000305180438645,34.330001831054695,-0.03263122230779825
4394,2017-03-20,34.139999389648445,34.240001678466804,33.610000610351555,33.77000045776367,253897.0,0.012755868195020392,1.210516453290318,-1.9473377770639628,51.86722320095857,47.58649201178065,0.029538139306048095,0.03445128753978821,0.11654719947315328,0.6544701007245806,4.283100699173109,0.6300010681152486,-0.08407592688067211,-0.03050022125243146,-0.4107203820787717,0.3497199395739088,-0.22061030166560158,0.15960985916073867,1.281950703468432,68.21708864877048,-1.1585027038398863,0.19011008041316918,3,-0.2350006103515696,0.29000091552733664,0.05749893188475852,0.614999771118157,1.9000015258788991,0,-0.04217922239171512,5.736789270799946,33.709999084472656,2.1538653403170365,34.34000015258789,2.1111582070573274,34.310001373291016,-0.04217922239171512
4395,2017-03-21,33.27000045776367,34.220001220703125,33.209999084472656,34.200000762939446,218636.0,-0.02548327321143906,1.0824760106968696,-2.513521594341792,33.00331362615448,48.39083924773036,0.8458264301025054,0.8636718347299066,0.9517597598964755,1.4827833825679306,4.8718913586035155,1.0100021362304688,-0.1664370570620406,-0.8464992523193331,-1.3907619806633136,-0.3022365239753526,-1.1186306164913233,-0.5743678881473429,2.0222325290581864,4.477713914818366,-60.70813389902834,0.27213136417198985,3,0.6099987030029297,1.1599998474121094,0.7325000762939453,1.385000228881836,2.3100013732910156,1,0.005410288629370097,1.210516453290318,34.139999389648445,5.736789270799946,33.709999084472656,2.1538653403170365,34.34000015258789,0.005410288629370097
4396,2017-03-22,32.700000762939446,33.240001678466804,32.459999084472656,33.240001678466804,366236.0,-0.01713254244008322,1.8888935983836517,0.5806459551916979,27.77778955153974,46.90622815292242,1.3614728573679784,1.3783251018367224,1.4802771905614804,2.004804964620675,5.565559239719145,0.8100013732910156,-0.25954492316124345,-1.3364990234375043,-2.163904803470807,-0.5090932434042017,-1.7502019134541555,-0.922796133420853,2.4256535116944775,11.483333059550874,-49.4671584147346,0.413702890016652,3,0.8049983978271555,1.68499946594239,1.029998779296882,1.6999988555908274,3.4300003051757812,2,0.016819548141536966,1.0824760106968696,33.27000045776367,1.210516453290318,34.139999389648445,5.736789270799946,33.709999084472656,0.016819548141536966
4397,2017-03-23,32.72999954223633,32.860000610351555,32.40999984741211,32.81999969482422,289260.0,0.0009173938408857385,4.294064849097184,0.16666666666666227,29.68298412886881,44.866037249245046,1.2619516647115034,1.289197744106474,1.4260202931254895,1.9301878676105844,6.34051872031073,0.450000762939446,-0.18766203940118942,-1.2270002365112305,-2.22721255171372,-0.22678792130874115,-1.7271063941124751,-0.7268940789099858,2.1290892133814694,17.4863046251594,-41.01680934841277,0.5001061576012464,3,0.75,1.6300010681152344,1.6949996948242188,1.6949996948242188,3.6100006103515625,3,0.043079739295217134,1.8888935983836517,32.700000762939446,1.0824760106968696,33.27000045776367,1.210516453290318,34.139999389648445,0.043079739295217134
4398,2017-03-24,32.650001525878906,32.84999847412109,32.450000762939446,32.810001373291016,199888.0,-0.0024441801856486256,2.3333969131977876,1.7777730682829653,29.344740491499195,42.365247928695155,1.2105903038144348,1.3410804307520436,1.4677576880058183,1.9807762011277674,7.20674510778902,0.3999977111816406,-0.1585350555914573,-1.2454982757568374,-2.40432598616173,-0.08667056535194462,-1.8249121309592837,-0.666084420554391,1.915196560754211,13.114832695466507,-44.0897589089943,0.5794138552024448,3,0.8299980163574219,1.1249980926513672,1.779998779296875,1.779998779296875,3.729999542236321,4,0.05053591528545054,4.294064849097184,32.72999954223633,1.8888935983836517,32.700000762939446,1.0824760106968696,33.27000045776367,0.05053591528545054
4399,2017-03-27,32.59999847412109,32.61999893188477,32.259998321533196,32.59999847412109,569320.0,-0.001531486965419826,16.99961853899231,-0.0,27.298796395764413,39.75652856290759,1.0898903127944024,1.3533589582685934,1.4894134505178798,2.0086041615042447,7.8438583036219836,0.39000320434571023,-0.19008802628776778,-1.227501296997076,-2.5220543672441096,0.06705177324995759,-1.8747778321205928,-0.5802247618735592,1.7065758238055082,17.34692090159062,-37.838992073503945,0.6472765351235179,3,0.8050003051757884,0.9250011444091868,1.8300018310546946,1.8300018310546946,3.750000000000007,0,0.0521472651076651,2.3333969131977876,32.650001525878906,4.294064849097184,32.72999954223633,1.8888935983836517,32.700000762939446,0.0521472651076651
4400,2017-03-28,32.72999954223633,32.779998779296875,32.36999893188477,32.740001678466804,243570.0,0.003987763012272438,8.111478467276886,-100.0,31.85839015064151,37.76957461797092,0.792389207719161,1.1798899411220134,1.3468206714209572,1.8657407455846737,8.516487602207873,0.40999984741210227,-0.25957315897786515,-1.0315002441406236,-2.410153448565943,0.34715296028469567,-1.7208268463532832,-0.34217364192796396,1.2900541189951937,47.95914395372557,-8.6025446264441,0.6893266022126592,3,0.6749992370605469,0.7950000762939453,1.7000007629394531,1.7000007629394531,3.3100013732910156,1,0.10113050472303353,16.99961853899231,32.59999847412109,2.3333969131977876,32.650001525878906,4.294064849097184,32.72999954223633,0.10113050472303353
4401,2017-03-29,32.86999893188477,32.900001525878906,32.630001068115234,32.810001373291016,224295.0,0.004277402737747682,3.499904634751097,-5.998474446983482,33.42934222185116,34.24710350377971,0.47678320073614344,0.977376102576315,1.1901163745693424,1.7178736541218882,9.526799959123332,0.2700004577636719,-0.3532816080441634,-0.8200008392333942,-2.229054212947119,0.5890525344803308,-1.524527526090253,-0.11547415237653524,0.903646981788981,95.31211815965736,37.08160654638431,0.7045266868568621,3,0.38000106811522727,0.6550006866455007,1.5600013732910085,1.5600013732910085,3.0800018310546804,2,0.08244609027173233,8.111478467276886,32.72999954223633,16.99961853899231,32.59999847412109,2.3333969131977876,32.650001525878906,0.08244609027173233
4402,2017-03-30,33.11999893188477,33.11999893188477,32.700000762939446,32.86999893188477,292850.0,0.0076057197482137795,2.3599853515626137,4.1668362156658345,32.848806907274025,33.01237629717243,0.03970183127793092,0.6687267259880443,0.9343538755847405,1.4629765061570694,10.50562434597965,0.4199981689453267,-0.44235158494759474,-0.5110008239746051,-1.9113000979753068,0.8892984500260965,-1.211150460974956,0.1891488130257457,0.44173631888930487,100.0,44.3008941013943,0.7001496370003499,3,0.13000106811522727,0.28499984741210227,1.3100013732910085,1.3100013732910085,2.3800010681152273,3,0.09088170994271105,3.499904634751097,32.86999893188477,8.111478467276886,32.72999954223633,16.99961853899231,32.59999847412109,0.09088170994271105
4403,2017-03-31,33.34999847412109,33.389999389648445,32.93000030517578,33.139999389648445,236570.0,0.006944430847034111,2.172397463891925,0.8399963378905682,34.92956233008468,31.130413978186446,-0.2757300360366557,0.3968546469193228,0.6827700337053173,1.230325586111249,11.136688105629064,0.45999908447266336,-0.5321038007949568,-0.24150123596191975,-1.6258237410130363,1.1428212690891968,-0.933662488487478,0.4506600165636385,-1.0900001525878906,96.46009931706735,44.303341355667136,0.6921612525255567,3,-0.10999870300292258,0.055000305175788355,1.0800018310546946,1.0800018310546946,2.010002136230476,4,0.08965522684467242,2.3599853515626137,33.11999893188477,3.499904634751097,32.86999893188477,8.111478467276886,32.72999954223633,0.08965522684467242
4404,2017-04-03,32.86999893188477,33.540000915527344,32.810001373291016,33.459999084472656,344154.0,-0.014392790530673771,-1.0563504386931082,-2.809536784741301,31.472037968837725,30.960272238484585,0.005782953044437988,0.8221321091506937,1.1435445465327518,1.7030992632000803,11.39935215172487,0.7299995422363281,-0.6770248139276305,-0.6600008010864187,-2.058421280482598,0.7384196783097607,-1.3592110407845084,0.03920943861167103,-0.5874005889892686,42.734970281276645,-5.297764194668382,0.6992102396980914,4,0.030000686645500707,0.5349998474121023,1.5600013732910085,1.5600013732910085,2.3199996948242116,0,0.10678437025520138,2.172397463891925,33.34999847412109,2.3599853515626137,33.11999893188477,3.499904634751097,32.86999893188477,0.10678437025520138
4405,2017-04-04,32.950000762939446,33.189998626708984,32.61999893188477,32.990001678466804,416043.0,0.0024338860253831918,1.5909382531948144,0.06779814437658069,32.9999923706054,31.540516996158544,-0.13900194319527515,0.6801275505305924,1.0451732609766466,1.6228099438723476,12.076972681047213,0.5699996948242116,-0.7396552844018345,-0.5184989929199304,-1.904690849038218,0.8676928631983571,-1.2115949209790742,0.17459693513921337,-0.6171063171386706,35.869686905249324,-8.390305117156373,0.6930959280591436,4,-0.05000114440917258,0.454998016357429,1.7150001525878977,1.4799995422363352,2.3699989318847727,1,0.10318657458138203,-1.0563504386931082,32.86999893188477,2.172397463891925,33.34999847412109,2.3599853515626137,33.11999893188477,0.10318657458138203
4406,2017-04-05,32.950000762939446,33.189998626708984,32.939998626708984,33.009998321533196,239197.0,0.0,-5.249856952127756,1.4999046347505638,32.493715840693625,31.85282051969463,-0.11153967740811055,0.6330375123407137,1.0202999073798225,1.634015903532834,12.242160568231993,0.25,-0.8657368193043382,-0.46799907684327025,-1.8523873802586195,0.916389226572079,-1.1601932285509449,0.22419507486440438,-0.5688220583496104,35.869686905249324,-4.974988264807067,0.6921941517076756,4,-0.05000114440917258,0.454998016357429,1.7150001525878977,1.4799995422363352,2.279998779296882,2,0.09377845465980617,1.5909382531948144,32.950000762939446,-1.0563504386931082,32.86999893188477,2.172397463891925,33.34999847412109,0.09377845465980617
4407,2017-04-06,32.990001678466804,33.09000015258789,32.689998626708984,32.950000762939446,157978.0,0.0012139883035253707,2.3333757192357822,-0.6667090539168188,39.34915416450838,32.964422038917874,-0.12379957755340598,0.5395797179484347,0.9405482035292962,1.6143492357694171,12.549201408623953,0.40000152587890625,-0.8642468624160387,-0.3764982223510671,-1.7431117808872258,0.9901153361850916,-1.0598050016191465,0.30680855691701225,-0.5624700854394646,40.217603131362445,-1.3240369772385279,0.6833067792680799,4,-0.09000205993653054,0.414997100830071,1.3824987411498952,1.4399986267089773,1.459999084472642,3,0.08972412651935979,-5.249856952127756,32.950000762939446,1.5909382531948144,32.950000762939446,-1.0563504386931082,32.86999893188477,0.08972412651935979
4408,2017-04-07,32.990001678466804,33.009998321533196,32.650001525878906,33.0,182202.0,0.0,23.003815337668282,-0.24995231737528192,30.508518410758825,33.3210578183617,-0.0787835650876545,0.4599898738312973,0.8816022348736183,1.6110988424360997,13.341384157446484,0.35999679565428977,-0.7837380313331366,-0.3109983444213782,-1.6132862225135511,0.9912895336707912,-0.9621422834674647,0.3401455946247083,-0.5179713125394656,40.217603131362445,1.9655350619865715,0.651143939046085,4,-0.03500175476074929,0.414997100830071,1.2949991226196218,1.4399986267089773,1.229999542236321,4,0.07608360696663796,2.3333757192357822,32.990001678466804,-5.249856952127756,32.950000762939446,1.5909382531948144,32.950000762939446,0.07608360696663796
4409,2017-04-10,33.009998321533196,33.09999847412109,32.77000045776367,33.09999847412109,172393.0,0.0006061425295240674,6.333276819395426,9.00152613506935,43.80946844879745,34.6489554070457,-0.03856065564255573,0.34671992254672546,0.8281117331732659,1.5936832701908514,14.250573471952766,0.32999801635741477,-0.7123724176437349,-0.22050170898437926,-1.4160108776388043,0.9750074596700458,-0.8182562933115918,0.37725287534283325,-0.4952491336218543,68.42098218468334,24.8269200973986,0.5977545843272117,4,0.07000160217285867,0.395000457763679,1.2750024795532298,1.4200019836425852,1.8700027465820384,0,0.07119062127565767,23.003815337668282,32.990001678466804,2.3333757192357822,32.990001678466804,-5.249856952127756,32.950000762939446,0.07119062127565767
4410,2017-04-11,32.720001220703125,32.970001220703125,32.650001525878906,32.959999084472656,318842.0,-0.008785129220709398,1.4615158895507496,2.6666384096977915,50.549464369179894,36.55119120119333,0.27923341033709903,0.5374718568591206,1.099897316380904,1.8809288894917842,15.357553725981502,0.35999679565428977,-0.6352349091699807,-0.4299987792968736,-1.5265003976767275,0.6665028390829804,-0.9782495884868041,0.11825202989305694,-0.1642419636871466,12.96297604498541,-33.25975033171143,0.5482508091899283,4,0.3599987030029297,0.68499755859375,1.5649995803833008,1.7099990844726562,1.9199981689453196,1,0.0754889154601559,6.333276819395426,33.009998321533196,23.003815337668282,32.990001678466804,2.3333757192357822,32.990001678466804,0.0754889154601559
4411,2017-04-12,33.27000045776367,33.27000045776367,32.650001525878906,32.779998779296875,308861.0,0.016809267009212148,1.5305992168219789,-2.0416918332962455,61.53849915880917,39.73893478469724,-0.2325094756798478,-0.09954001585037275,0.5409258617619628,1.3243229325401273,16.18597169763683,0.6199989318847656,-0.5271195384841363,0.17200050354004048,-0.7822936003462218,1.1262946074263027,-0.3051465484030942,0.6491475554831752,-0.674871534407238,100.0,48.07098245161341,0.47714705194313234,4,-0.1900005340576172,0.13499832153320312,0.9375,1.1599998474121094,2.200000762939453,2,0.06161704865808537,1.4615158895507496,32.720001220703125,6.333276819395426,33.009998321533196,23.003815337668282,32.990001678466804,0.06161704865808537
4412,2017-04-13,32.889999389648445,33.279998779296875,32.720001220703125,33.279998779296875,238718.0,-0.011421733179644455,1.8717868461207403,-0.79591439537254,54.54541513741603,41.918473985511824,0.12453091409311412,0.1752457522518469,0.9176702039305766,1.6943228248281983,17.29261823653597,0.55999755859375,-0.45355226066493515,-0.13550052642821697,-0.892404400723187,0.6214033478667531,-0.5139524635756985,0.24295141071926452,-0.2570755866051755,38.09506509234142,-17.96940347317544,0.3784519371474847,4,0.19000053405761008,0.5149993896484304,1.3175010681152273,1.5400009155273366,2.6300010681152273,3,0.07114625101891492,1.5305992168219789,33.27000045776367,1.4615158895507496,32.720001220703125,6.333276819395426,33.009998321533196,0.07114625101891492
4413,2017-04-18,32.610000610351555,33.060001373291016,32.52000045776367,33.0,308927.0,-0.008513188947793515,1.117641778987838,1.0000000000000364,50.17425354089576,43.99649793796272,0.32242899215692944,0.3885301759843003,1.1898020769873625,1.9557248363201083,17.281759486603256,0.5400009155273438,-0.39880506991461573,-0.3604993820190501,-1.0660998706292233,0.34510110659112314,-0.7132996263241367,-0.0076991377139634665,0.9300003051757884,11.842151494008471,-47.0907370970894,0.3528002443050853,4,0.28999900817871804,0.7949981689453196,1.5950002670288157,1.8199996948242259,2.6599998474121165,1,0.05642441331337511,1.8717868461207403,32.889999389648445,1.5305992168219789,33.27000045776367,1.4615158895507496,32.720001220703125,0.05642441331337511
4414,2017-04-19,32.700000762939446,32.880001068115234,32.549999237060554,32.610000610351555,244423.0,0.0027598942319344566,-2.14283119289422,-0.2307699831761764,49.46998514556523,45.82649713518048,0.22996158272822242,0.19512152003300542,1.0921738560515166,1.8429916213032485,17.847543593347645,0.3300018310546804,-0.35762997502280314,-0.19849929809571165,-0.649615673767471,0.2526170775760477,-0.4240574859315913,0.027058889740168013,0.8196001434326234,23.684302988017876,-35.12326660398975,0.22555818783588136,4,0.19999885559082742,0.704998016357429,1.5324993133544993,1.7299995422363352,2.559997558593757,2,0.04648319334250206,1.117641778987838,32.610000610351555,1.8717868461207403,32.889999389648445,1.5305992168219789,33.27000045776367,0.04648319334250206
4415,2017-04-20,33.450000762939446,33.549999237060554,32.650001525878906,32.759998321533196,451002.0,0.022935779281388013,1.0224681536852087,7.6666807951511045,58.430271886304,48.70833669580386,-0.4935575583699858,-0.5699220833299066,0.3347216506321544,1.0761453778515104,17.671864557958,0.8999977111816477,-0.3224772384629233,0.5425006866455035,0.054502865288277746,1.0304985080027294,0.29850177596689065,0.7864995973241165,-0.9300003051757741,90.29139877336837,34.610097098275666,0.24399891067861154,4,-0.41500091552733664,-0.04500198364257102,0.7824993133544993,0.9799995422363352,1.4399986267089986,3,0.042750381840353846,-2.14283119289422,32.700000762939446,1.117641778987838,32.610000610351555,1.8717868461207403,32.889999389648445,0.042750381840353846
4416,2017-04-21,33.25,33.639999389648445,33.150001525878906,33.61999893188477,464776.0,-0.005979095915628063,1.390234371365521,-0.5362284387439289,51.91742238656317,50.10481094269884,-0.275498276666454,-0.3442541603393323,0.5199569191026114,1.2507806471617755,16.697517370147775,0.48999786376953836,-0.22962573071788484,0.3149999618530259,-0.18558899117442706,0.8155889148804789,0.06470548533930298,0.5652944383667489,-0.7093995666503901,65.17859271596444,14.479406230766998,0.25029447651372533,4,-0.1700000762939453,0.154998779296875,0.9849996566772461,1.1800003051757812,1.3300018310546946,4,0.04180449292175781,1.0224681536852087,33.450000762939446,-2.14283119289422,32.700000762939446,1.117641778987838,32.610000610351555,0.04180449292175781
4417,2017-04-24,34.139999389648445,34.169998168945305,33.5,33.759998321533196,332900.0,0.02676689893679529,2.0454557276991894,-1.0270328786613654,59.75310874631034,53.35420986887123,-1.1009971020184537,-1.183903056361764,-0.3567173697489139,0.34592209001467467,15.926815212900348,0.9199981689453054,-0.12134622835545628,1.1344993591308636,0.4088936332493063,1.860105085012421,0.7716964961900814,1.4973022220716459,-1.555422998046879,98.18188964181185,51.07057457731959,0.36280286294077924,4,-0.7950000762939524,-0.7350006103515696,0.09500026702880149,0.29000091552733664,1.1100006103515554,0,0.038957289245235005,1.390234371365521,33.25,1.0224681536852087,33.450000762939446,-2.14283119289422,32.700000762939446,0.038957289245235005
4418,2017-04-25,34.299999237060554,34.400001525878906,33.97999954223633,34.290000915527344,286460.0,0.0046865802657460875,2.999963670051407,0.02631129849923972,69.16892685181783,56.17192746920682,-1.1796889060722862,-1.2795545830178767,-0.49964617500818065,0.16864917128147994,15.233143178239766,0.4200019836425781,0.000594111343360737,1.2119993209838924,0.3042413174798,2.119757324487985,0.7581203192318497,1.665878322735935,-1.6202975388183631,94.5944775623912,44.99097159629002,0.45387900175204554,4,-0.8399982452392649,-0.9699993133544993,-0.0474996566772532,0.13000106811522727,1.3400001525878835,1,0.03556854949970156,2.0454557276991894,34.139999389648445,1.390234371365521,33.25,1.0224681536852087,33.450000762939446,0.03556854949970156
4419,2017-04-26,34.299999237060554,34.560001373291016,33.860000610351555,34.43000030517578,314432.0,0.0,2.589718008157553,-13.002289202584478,68.49316070667143,58.16567150670588,-1.0923288406505662,-1.2075777974168957,-0.47545323103053505,0.1512007403287967,14.372729289269277,0.7000007629394602,0.08595249600448085,1.1269992828369197,0.10097849373676127,2.1530200719370782,0.6139888882868405,1.640009677386999,-1.482673552607423,86.38732162294448,33.59884184624414,0.5130103945500786,4,-0.7599983215332102,-0.8899993896484446,-0.13249969482422586,0.13000106811522727,1.3899993896484304,2,0.028279919599970338,2.999963670051407,34.299999237060554,2.0454557276991894,34.139999389648445,1.390234371365521,33.25,0.028279919599970338
4420,2017-04-27,36.040000915527344,36.47999954223633,35.139999389648445,35.139999389648445,840476.0,0.05072891303702276,-1.9777730682829966,-6.923031779101823,78.66421789795156,60.068529144388364,-2.583550695877598,-2.8320906825269248,-2.1724785074350663,-1.5921570522645894,14.453828297801632,2.180000305175774,0.2508817983989573,2.70150089263916,1.0808412916418249,4.322160493636499,1.891171092140489,3.5118306931378314,-3.048407662190428,86.78682015581845,30.542196377116724,0.8103298004986687,4,-1.5400009155273438,-1.6700019836425781,-1.8725013732910156,-1.6100006103515625,0.029998779296875,3,-0.021642690737504577,2.589718008157553,34.299999237060554,2.999963670051407,34.299999237060554,2.0454557276991894,34.139999389648445,-0.021642690737504577
4421,2017-04-28,35.58000183105469,35.970001220703125,35.27000045776367,35.560001373291016,759690.0,-0.012763570277115943,-1.3333269755288104,0.022222693171703646,72.28918194024511,62.04005878914715,-1.9684189415427014,-2.2753115775049793,-1.7674520675399066,-1.1326344874888008,14.77319683587395,0.7700004577636719,0.36181799322694985,2.106001663208005,0.21899988516992153,3.9930034412460884,1.1625007741889632,3.0495025522270467,-2.1697998230498428,69.7987298848294,11.050635738731707,0.9435008890190423,4,-1.0800018310546875,-1.2100028991699219,-1.425002098083496,-1.1500015258789062,0.5199966430664062,4,-0.01939298498866293,-1.9777730682829966,36.040000915527344,2.589718008157553,34.299999237060554,2.999963670051407,34.299999237060554,-0.01939298498866293
4422,2017-05-02,36.13000106811523,36.18000030517578,35.70000076293945,35.810001373291016,584823.0,0.015458100302302213,1.2857220708446866,15.999618539004032,74.68555703638481,64.7635369553126,-2.246762568229734,-2.7281188972320223,-2.3310598896388086,-1.6811942643705393,15.58743289635581,0.5999984741210938,0.5054962778180823,2.505500793457024,0.2864586630643515,4.724542923849693,1.3959797282606914,3.615021858653357,-2.3514233560026057,86.64127416764559,24.493786537598872,1.1095210651963348,5,-1.6150016784667898,-1.7600021362304616,-2.1850013732910085,-1.7450008392333913,-0.6100006103515554,1,-0.042900614205306775,-1.3333269755288104,35.58000183105469,-1.9777730682829966,36.040000915527344,2.589718008157553,34.299999237060554,-0.042900614205306775
4423,2017-05-03,36.34000015258789,36.41999816894531,35.65999984741211,36.02000045776367,469601.0,0.005812318800565652,2.166687859617891,1.0000000000000222,75.41987907110027,67.64685850259427,-2.092017215449232,-2.848682641174314,-2.527684716980829,-1.8937872679540533,17.003235942834756,0.7599983215332031,0.5964660400795836,2.565999794006345,0.04279023661823089,5.089209351394462,1.3043950153122879,3.8276045727004018,-2.237251820860422,94.65650966705834,31.9268818067302,1.261604778694058,5,-1.7749996185302734,-1.970001220703125,-2.4200000762939453,-1.9799995422363281,-0.7299995422363281,2,-0.02999450049562724,1.2857220708446866,36.13000106811523,-1.3333269755288104,35.58000183105469,-1.9777730682829966,36.040000915527344,-0.02999450049562724
4424,2017-05-04,36.38000106811523,36.66999816894531,36.20000076293945,36.29999923706055,355143.0,0.0011007406538079412,-2.357138964577657,0.2500059604701397,79.04762135431456,69.937675110151,-1.7378695327513896,-2.753408898189086,-2.5558274576731748,-1.9342597924070404,18.82445849903644,0.4699974060058594,0.7520145445385111,2.4305006027221623,-0.3071242265837455,5.16812543202807,1.0616881880692048,3.7993130173751197,-1.9919825911266926,81.04592599979998,11.524570021813915,1.3688124146529541,5,-1.470001220703118,-1.9150028228759695,-2.7525014877319265,-2.0200004577636648,-0.40000152587889914,3,-0.02034089215888879,2.166687859617891,36.34000015258789,1.2857220708446866,36.13000106811523,-1.3333269755288104,35.58000183105469,-0.02034089215888879
4425,2017-05-05,36.349998474121094,36.5099983215332,36.11000061035156,36.40999984741211,235883.0,-0.0008247001955266064,2.0769253341549656,-0.7500000000000666,76.64356949906718,72.68502478931812,-1.4005215933389579,-2.588331871170375,-2.51342605855114,-1.9151270242627163,20.386661890107455,0.3999977111816406,0.964588466084173,2.2304981231689425,-0.6635863304255807,5.124582576763466,0.7834558963716773,3.6775403499662076,-1.642502840258608,77.14284157263876,11.002733111566585,1.4470422267972616,5,-1.2649993896484375,-1.8299999237060547,-2.8849992752075195,-2.0649986267089844,0.02000045776367898,4,-0.018156805367735784,-2.357138964577657,36.38000106811523,2.166687859617891,36.34000015258789,1.2857220708446866,36.13000106811523,-0.018156805367735784
4426,2017-05-08,36.040000915527344,36.459999084472656,35.900001525878906,36.400001525878906,254270.0,-0.008528131268408456,1.3333439298089456,5.999872846334796,77.58320517462762,74.66614661468671,-0.729899528451952,-2.144942072813471,-2.1927643855826204,-1.6179122648179245,21.86748546366682,0.55999755859375,1.1911024270813044,1.766000556945798,-1.194365032197588,4.72636614608918,0.2858177623741085,3.2461833515174874,-1.0577549267532618,37.623930655486944,-30.73916933466785,1.4801827945716917,5,-0.7750015258789062,-1.4450016021728516,-2.5750017166137695,-1.7550010681152344,0.4199981689453125,0,0.0008323745431413343,2.0769253341549656,36.349998474121094,-2.357138964577657,36.38000106811523,2.166687859617891,36.34000015258789,0.0008323745431413343
4427,2017-05-09,35.95000076293945,36.15999984741211,35.779998779296875,36.040000915527344,263193.0,-0.0024972294756273605,1.303050620181026,0.25,80.2536220616642,75.89777941578073,-0.3980045663538334,-1.920269312220512,-2.0935708304985496,-1.5383142950476412,22.953679795335812,0.3800010681152344,1.344052438980917,1.5280004501342788,-1.4579359195280261,4.513936819796587,0.035032265303122756,3.0209686349654348,-0.7314694689413983,28.71300965006704,-44.866366576346906,1.4929681848311542,5,-0.6850013732910156,-1.355001449584961,-2.5625009536743164,-1.6650009155273438,0.09999847412109375,1,0.004172397997172617,1.3333439298089456,36.040000915527344,2.0769253341549656,36.349998474121094,-2.357138964577657,36.38000106811523,0.004172397997172617
4428,2017-05-10,35.5,36.11999893188477,35.459999084472656,36.0099983215332,329892.0,-0.012517406213892301,-1.2372870397310556,5.666638409697792,73.80951299689195,76.48848522580525,0.2683355694292402,-1.3413562637547187,-1.625231524188834,-1.0969672093628873,23.79606542291873,0.6599998474121165,1.549874724597629,0.9524997711181626,-1.9907023760457108,3.895701918282036,-0.5191013024637741,2.4241008447000993,-0.0782633435093274,3.305863288712901,-73.42126074705806,1.471601073581937,5,0.404998779296875,-0.9050006866455078,-2.1725006103515625,-1.2150001525878906,0.8800010681152273,2,0.0005633931764414957,1.303050620181026,35.95000076293945,1.3333439298089456,36.040000915527344,2.0769253341549656,36.349998474121094,0.0005633931764414957
4429,2017-05-11,35.36000061035156,35.61999893188477,35.060001373291016,35.5,364913.0,-0.003943644778829247,1.94737687473641,0.27450951059516954,68.12143910346674,75.31706535975137,0.6420243573391602,-1.0711943326933735,-1.4707212650108232,-0.9647671052356586,24.598905155518107,0.5599975585937571,1.6629602240300088,0.69500026702881,-2.1765188208591297,3.5665193549167498,-0.7407592769151634,2.1307598109727834,1.30999755859375,20.68964610058194,-52.07771549198765,1.4357595439439703,5,0.5049991607666016,-0.7650012969970703,-2.037501335144043,-1.0750007629394531,0.6100006103515625,3,0.007070135624568152,-1.2372870397310556,35.5,1.303050620181026,35.95000076293945,1.3333439298089456,36.040000915527344,0.007070135624568152
4430,2017-05-12,35.189998626708984,35.36000061035156,35.040000915527344,35.349998474121094,241005.0,-0.004807748323194638,2.555470786445419,1.1428610354223434,68.51143134821118,74.89731529396984,0.7585425273921018,-0.7448471531698999,-1.2907860848643367,-0.8002789927196119,25.23685935488844,0.31999969482421875,1.7327244617029294,0.4014984130859389,-2.326688227534383,3.129685053706261,-0.9625949072242221,1.7655917333961,1.447799606323244,10.56323271832454,-60.55481505592135,1.3640933203101615,5,0.6650009155273438,-0.5949993133544922,-2.03749942779541,-0.904998779296875,0.6599998474121094,4,0.022449586426745105,1.94737687473641,35.36000061035156,-1.2372870397310556,35.5,1.303050620181026,35.95000076293945,0.022449586426745105
4431,2017-05-15,35.31999969482422,35.34000015258789,35.029998779296875,35.20000076293945,309017.0,0.00369426181268917,2.8750208616455666,-0.7499940395298381,63.16963639490941,73.61776855602812,0.6568571414963102,-0.7519454896447115,-1.4171980119869119,-0.9386067522110437,26.549818747306723,0.3100013732910156,1.8226555089903016,0.42899951934814595,-2.2116059331612377,3.0696049718575296,-0.8913032069065423,1.7493022456028342,1.2538866455078121,25.66377357598836,-40.294627911155175,1.320302726254691,5,0.529998779296875,-0.7250003814697266,-2.1675004959106445,-1.0349998474121094,-0.04000091552734375,0,0.029728177976581893,2.555470786445419,35.189998626708984,1.94737687473641,35.36000061035156,-1.2372870397310556,35.5,0.029728177976581893
4432,2017-05-16,35.22999954223633,35.459999084472656,34.759998321533196,35.34000015258789,292364.0,-0.0025481357125005655,3.000021798365163,-0.916679912261182,60.544212391095215,71.96491670269423,0.6769554795112214,-0.50346265291072,-1.324580527730447,-0.8575411717115102,27.764675387901526,0.7000007629394602,1.6746760506183236,0.22199935913086222,-2.2470905170969715,2.691089235358696,-1.012545578983051,1.4565442972447755,1.2512535444335953,34.558897777379016,-26.629783846305955,1.2345449381139166,5,0.4849987030029297,-0.6350002288818359,-2.077500343322754,-0.9449996948242188,-0.2999992370605469,1,0.03491341351741184,2.8750208616455666,35.31999969482422,2.555470786445419,35.189998626708984,1.94737687473641,35.36000061035156,0.03491341351741184
4433,2017-05-17,34.450000762939446,35.150001525878906,34.450000762939446,35.009998321533196,220523.0,-0.02214018704035925,-1.500013623978227,5.090858648911083,51.44510072560052,68.89796996617044,1.2970640794624089,0.44422803205552697,-0.5458160445623648,-0.09653215789550984,28.482704083090336,0.7799987792968821,1.566229523473929,-0.6499994277954144,-2.8671386112398736,1.5671397556490447,-1.758569019517644,0.45857016392681516,1.8935519425195366,0.0,-55.60525243652194,1.1085695917222296,5,1.029998779296882,0.14499855041504617,-1.2975015640258718,-0.16500091552733664,0.45999908447266336,2,0.0464440765946903,3.000021798365163,35.22999954223633,2.8750208616455666,35.31999969482422,2.555470786445419,35.189998626708984,0.0464440765946903
4434,2017-05-18,34.220001220703125,34.439998626708984,33.84000015258789,34.360000610351555,277301.0,-0.006676329089773225,3.0000508634063223,0.24999999999998732,25.271745327514438,63.18998950266458,1.3281110929129838,0.8368464562455742,-0.3184593153841746,0.12140996422411376,29.055135657359045,0.6100006103515554,1.3671515131267924,-0.9559989929199233,-2.916046528239896,1.0040485424000494,-1.9360227605799096,0.024024774740063037,1.9341962905039054,23.456871522324235,-27.039039106909414,0.9800237676599879,5,0.9299983978271484,0.3749980926513672,-1.0400018692016602,0.06499862670898438,0.34999847412109375,3,0.0631209751712487,-1.500013623978227,34.450000762939446,3.000021798365163,35.22999954223633,2.8750208616455666,35.31999969482422,0.0631209751712487
4435,2017-05-19,34.880001068115234,34.97999954223633,34.25,34.299999237060554,222102.0,0.019286961539113134,-1.1470565135926578,-4.142888283378906,40.97937409486989,59.12289716046928,0.4890973604673121,0.30511504578132786,-0.9760663017614064,-0.5552347703447893,30.482063614217576,0.7599983215332031,1.1416935287693875,-0.3674991607665987,-2.1595741982658154,1.424575876732618,-1.263536679516207,0.5285383579830096,0.9964927600574995,64.19762970567943,15.476528861012227,0.896037518749609,5,0.11999893188476562,-0.2850017547607422,-1.6375017166137695,-0.595001220703125,-0.17000198364257812,4,0.03125000341769746,3.0000508634063223,34.220001220703125,-1.500013623978227,34.450000762939446,3.000021798365163,35.22999954223633,0.03125000341769746
4436,2017-05-22,34.639999389648445,35.110000610351555,34.610000610351555,35.0,150470.0,-0.006880781855427842,-1.3809627611261683,-0.6206887479939971,29.13164966795081,53.442678005612244,0.569515001343845,0.6899662612070969,-0.729318885126581,-0.3326441531047024,31.885094239018517,0.5,0.8698038476540475,-0.6770008087158104,-2.235490405139032,0.8814887877074113,-1.4562456069274248,0.10224398949580404,0.9921151974541047,49.38270151387111,5.2327729895643245,0.7792447982116113,5,0.3400001525878835,-0.04500007629395242,-1.3975000381469798,-0.35499954223633523,-0.14999771118164062,0,0.03493069012103489,-1.1470565135926578,34.880001068115234,3.0000508634063223,34.220001220703125,-1.500013623978227,34.450000762939446,0.03493069012103489
4437,2017-05-23,35.470001220703125,35.59000015258789,34.610000610351555,35.0,335232.0,0.023960792311754853,1.7605656504873348,-1.3055567329292845,39.61816667197742,49.64363952506618,-0.3751903969952721,-0.03719320950216343,-1.5447255212498874,-1.1766847868963097,32.70028924438707,0.9799995422363352,0.638672383809535,0.08650093078612997,-1.3707394186303787,1.5437412802026387,-0.6421192439221244,0.8151211054943843,-1.6300010681152344,93.14291817801339,53.093970249529946,0.7286201747082527,5,-0.7400016784667969,-0.8750019073486328,-2.22750186920166,-1.1850013732910156,-0.970001220703125,1,-0.005356708059410797,-1.3809627611261683,34.639999389648445,-1.1470565135926578,34.880001068115234,3.0000508634063223,34.220001220703125,-0.005356708059410797
4438,2017-05-24,35.52000045776367,35.70000076293945,35.349998474121094,35.5099983215332,236771.0,0.0014096203930029638,-1.121214222962038,0.021281085643789364,39.76190865444879,46.4925805862864,-0.47165363211648526,0.009373924918818943,-1.5882742251284725,-1.2380198669084024,33.26702335928985,0.3500022888183594,0.41282636318882737,0.07550010681152486,-1.2900225373917138,1.4410227510147635,-0.6072612152900945,0.7582614289131442,-1.6450003051757847,90.32256741347203,53.1684883434059,0.682761322101619,5,-0.75,-0.9250011444091797,-2.277501106262207,-1.2350006103515625,-1.0800018310546875,2,-0.016610364442124714,1.7605656504873348,35.470001220703125,-1.3809627611261683,34.639999389648445,-1.1470565135926578,34.880001068115234,-0.016610364442124714
4439,2017-05-26,35.27000045776367,35.880001068115234,35.220001220703125,35.52000045776367,197739.0,-0.007038288197582454,-2.7714441416893734,-24.994660564454616,37.78283335217663,43.078291920060344,-0.26346933937175265,0.35391543230045386,-1.3384642338662545,-0.9982100844245281,33.713486157741336,0.6599998474121094,0.1613962162712852,-0.2229999542236314,-1.4821241051874239,1.036124196740161,-0.8525620297055312,0.4065621212582684,-1.3220002807617206,62.57667419464305,29.221769911725353,0.629562075481898,5,-0.4099998474121094,-0.6600017547607422,-2.1175012588500977,-0.9850006103515625,-0.7600021362304759,4,-0.010206991938734644,-1.121214222962038,35.52000045776367,1.7605656504873348,35.470001220703125,-1.3809627611261683,34.639999389648445,-0.010206991938734644
4440,2017-05-29,35.2599983215332,35.459999084472656,34.93000030517578,35.27000045776367,123285.0,-0.0002835876410732796,1.717946711530185,0.040008544921875,40.53396417708682,40.56321722919117,-0.27099114575762684,0.31883223745451517,-1.32587095479888,-1.006543355106487,32.06371683612886,0.529998779296875,-0.035959241162849764,-0.1940019607543917,-1.4298932821361916,1.0418893606274082,-0.8119476214452916,0.42394369993650827,-1.1960780910644573,51.18090369244568,17.607321914962483,0.6179456606908983,5,-0.3999977111816406,-0.5999984741210938,-2.107499122619629,-0.9749984741210938,-0.6599998474121165,0,-0.019568878603366313,-2.7714441416893734,35.27000045776367,-1.121214222962038,35.52000045776367,1.7605656504873348,35.470001220703125,-0.019568878603366313
4441,2017-05-30,34.889999389648445,35.25,34.81999969482422,35.25,173948.0,-0.010493447234760644,1.3888865341414827,35.99237223493445,37.95454446934594,38.05325412677458,0.035311086594830954,0.6687759325765015,-0.9568821030606998,-0.6573772061420371,30.256569739404917,0.4399986267089844,-0.1861482797645877,-0.5295007705688377,-1.7888820221461685,0.7298804810084931,-1.1591913963574996,0.10018985521982415,-0.7171143089209124,22.047140029377157,-11.639728034019374,0.6296906257886639,5,-0.029998779296882105,0.02000045776366477,-1.6700000762939524,-0.6049995422363352,-0.4199981689453196,1,-0.00515908020420297,1.717946711530185,35.2599983215332,-2.7714441416893734,35.27000045776367,-1.121214222962038,35.52000045776367,-0.00515908020420297
4442,2017-05-31,34.580001831054695,35.09999847412109,34.47999954223633,35.0,260842.0,-0.008884997535589578,1.0000123055719858,1.1666596024244513,39.20190484036488,36.69289902841506,0.2720155203466348,0.9029944931616711,-0.6524847472731565,-0.3665541127787222,27.990748458981297,0.6199989318847585,-0.3414895238220197,-0.761998367309566,-2.0280337391206444,0.5040370045015123,-1.3950160532151088,-0.1289806814040233,-0.30468979108390215,7.143012844617158,-29.131598652238484,0.6330176859055395,5,0.2799987792968679,0.5049972534179616,-1.3375024795532298,-0.29500198364258523,-0.15000152587891336,2,-0.002602664772188179,1.3888865341414827,34.889999389648445,1.717946711530185,35.2599983215332,-2.7714441416893734,35.27000045776367,-0.002602664772188179
4443,2017-06-01,35.25,35.459999084472656,34.5,34.580001831054695,255731.0,0.019375307503413985,-1.3132457027300304,-1.5952406902815723,48.85176837863451,39.31290158965063,-0.3046008694419058,0.15510140968424224,-1.300103221088463,-1.0509077077076512,25.60722776802271,0.9599990844726562,-0.45082132771868544,-0.03750019073486044,-1.213270624285073,1.1382702428153522,-0.6253854075099667,0.5503850260402459,-0.8784066183405415,54.999972752192086,16.061878813986347,0.5878852167751049,6,-0.1849994659423828,0.0049991607666015625,-1.8750009536743164,-0.9650001525878906,-0.9399986267089844,3,-0.021276595744680882,1.0000123055719858,34.580001831054695,1.3888865341414827,34.889999389648445,1.717946711530185,35.2599983215332,-0.021276595744680882
4444,2017-06-02,35.63999938964844,35.97999954223633,35.150001525878906,35.400001525878906,260940.0,0.011063812472296153,-1.2432443578402566,0.35820674576966377,54.49102708283685,40.81419636609141,-0.5274587335468581,-0.30902337272925706,-1.6765919837029912,-1.4481905970030766,23.1511808493736,0.8299980163574219,-0.5335461756259363,0.3894992828369155,-0.6836062868853716,1.4626048525592026,-0.14705350202422807,0.926052067698059,-1.1779015468016354,77.33332316080728,33.36820014914573,0.536552784861143,6,-0.4099998474121094,-0.38500022888183594,-2.2449989318847656,-1.3549995422363281,-1.6800003051757812,4,-0.03367005565347991,-1.3132457027300304,35.25,1.0000123055719858,34.580001831054695,1.3888865341414827,34.889999389648445,-0.03367005565347991
4445,2017-06-05,35.689998626708984,35.970001220703125,35.54999923706055,35.63999938964844,254846.0,0.001402896686779176,-2.6521984309953064,0.2083320087738818,53.75252733545917,43.549849440259,-0.5034163524186255,-0.4332145025162575,-1.6841740814424568,-1.5020630921867735,20.766754184562238,0.4200019836425781,-0.5070455626652262,0.4724985122680678,-0.493488436237989,1.4384854607741246,-0.010494961984960582,0.9554919865210962,-1.1899986267089844,80.66660563151041,32.96601477517263,0.4829934742530276,6,-0.45999908447265625,-0.4349994659423828,-2.214998245239258,-1.404998779296875,-1.1599998474121094,0,-0.03306249231101743,-1.2432443578402566,35.63999938964844,-1.3132457027300304,35.25,1.0000123055719858,34.580001831054695,-0.03306249231101743
4446,2017-06-06,36.06999969482422,36.22000122070313,35.52000045776367,35.54999923706055,368108.0,0.010647270460550251,-1.413803989660844,10.400167849240864,58.04598247138432,45.59738452908199,-0.7367132319300751,-0.8546724029254165,-1.998092209910702,-1.8834477025499297,18.835903248728652,0.7000007629394602,-0.32116448900649885,0.8509996414184542,-0.12044249843852839,1.8224417812754368,0.36527857148995935,1.336720711346949,-1.451599731445313,91.37923096654214,40.28065412816495,0.48572106992849273,6,-0.7199993133544922,-0.8150005340576172,-1.635000228881836,-1.7000007629394531,-1.3100013732910227,1,-0.040754123458284,-2.6521984309953064,35.689998626708984,-1.2432443578402566,35.63999938964844,-1.3132457027300304,35.25,-0.040754123458284
4447,2017-06-07,36.099998474121094,36.40999984741211,35.72999954223633,36.060001373291016,364189.0,0.0008316822719900419,1.0606074617807704,0.07691743388475222,68.45636094737701,48.78565700607401,-0.74644570929879,-0.9200278573277529,-1.9612640723422032,-1.9058877090353903,17.1485051576492,0.6800003051757812,-0.24152182465465444,0.8734985351562514,-0.12368121551674705,1.8706782858292499,0.3749086598197522,1.3720884104927507,-1.3214383850097633,83.76956031116748,25.12475827023082,0.4985898753365004,6,-0.654998779296875,-0.8449993133544922,-1.664999008178711,-1.7299995422363281,-1.7199974060058594,2,-0.04515228039653407,-1.413803989660844,36.06999969482422,-2.6521984309953064,35.689998626708984,-1.2432443578402566,35.63999938964844,-0.04515228039653407
4448,2017-06-08,35.52000045776367,36.209999084472656,35.4900016784668,36.099998474121094,270378.0,-0.016066427725009547,-1.2500074506321117,-14.501001430615165,63.48548079076692,51.64150672147293,-0.18600847081007288,-0.35674513877700065,-1.3172219707433896,-1.3278540201386377,15.8999109726811,0.7199974060058594,-0.09968287849947899,0.29250049591064453,-0.7058735171417041,1.2908745089629932,-0.20668651061552623,0.7916875024368153,-0.545667597656248,29.36503371167511,-32.33742013112459,0.4991870065261737,6,-0.07500076293945312,-0.2650012969970703,-1.0775012969970703,-1.1500015258789062,-0.9000015258788991,3,-0.03068694083728951,1.0606074617807704,36.099998474121094,-1.413803989660844,36.06999969482422,-2.6521984309953064,35.689998626708984,-0.03068694083728951
4449,2017-06-09,35.61000061035156,35.72999954223633,35.380001068115234,35.47999954223633,164087.0,0.002533788046959806,-1.1212156241691424,-0.22414053918957136,58.588237617257235,53.647537103714086,-0.24888007625394692,-0.4501342205769987,-1.339199783715415,-1.413726618241924,15.30713871390253,0.34999847412109375,-0.049795849047356455,0.3700006484985323,-0.6415319049184589,1.3815332019155235,-0.13576562820996685,0.8757669252070315,-0.46338771176757376,22.330079108767148,-37.44335764075612,0.5057662767084967,6,-0.16500091552734375,-0.35500144958496094,-1.142500877380371,-1.2400016784667969,-1.250000000000007,4,-0.036506577219283964,-1.2500074506321117,35.52000045776367,1.0606074617807704,36.099998474121094,-1.413803989660844,36.06999969482422,-0.036506577219283964
4450,2017-06-12,35.97999954223633,36.36000061035156,35.54999923706055,35.599998474121094,420700.0,0.010390309619292992,-2.375008940705243,2.923061122685525,65.29682830962497,56.68556864152288,-0.5654716622335982,-0.7988722681103724,-1.639665446957892,-1.7700596923609737,14.99246754006901,0.8100013732910156,0.006973985932837934,0.7004995346069336,-0.36316693266365263,1.7641660018775198,0.16866630097163693,1.2323327682422303,-0.6817802097929615,58.252348078575444,-2.7183174140712936,0.5318332336352931,6,-0.5349998474121094,-0.8050003051757812,-1.2925004959106445,-1.5150012969970703,-1.3100013732910227,0,-0.05614231471549702,-1.1212156241691424,35.61000061035156,-1.2500074506321117,35.52000045776367,1.0606074617807704,36.099998474121094,-0.05614231471549702
4451,2017-06-13,36.36999893188477,36.45000076293945,35.939998626708984,35.97999954223633,249268.0,0.010839338371603668,-1.1702162197259918,1.0263112984992406,61.421316848123496,59.154392197940496,-0.8084751436526005,-1.165954108649501,-1.958679404888251,-2.1467010443776147,14.716655377911989,0.5100021362304688,0.11056987257448725,1.037998962402348,-0.13238180684178502,2.208379731646481,0.4528085777802815,1.6231893470244145,-0.9899978637695384,92.52319122690747,34.15058714942201,0.5851903846220652,6,-0.8949985504150462,-1.2199993133544993,-1.567500114440925,-1.905000686645515,-1.4799995422363281,1,-0.05059115223054933,-2.375008940705243,35.97999954223633,-1.1212156241691424,35.61000061035156,-1.2500074506321117,35.52000045776367,-0.05059115223054933
4452,2017-06-14,36.459999084472656,36.86000061035156,36.34000015258789,36.36999893188477,315134.0,0.0024745712188893876,-5.933445232827243,0.23076998317615818,61.80905196912585,60.59409037466176,-0.6747054693375745,-1.2217192201943874,-1.9832442305681042,-2.218532767533162,15.126083668437504,0.5200004577636719,0.20610294073088653,1.0664991378784165,-0.20611449360217193,2.339112769359005,0.43019232213811875,1.7028059536187143,-0.9301980590820307,72.97286151355893,17.871642990318335,0.636306815740295,6,-0.4549980163574219,-1.1099987030029297,-1.5299997329711914,-1.9950008392333984,-4.099998474121101,2,-0.04662646203036924,-1.1702162197259918,36.36999893188477,-2.375008940705243,35.97999954223633,-1.1212156241691424,35.61000061035156,-0.04662646203036924
4453,2017-06-15,36.04999923706055,36.459999084472656,35.880001068115234,36.459999084472656,283739.0,-0.011245196316714057,1.829259669330753,-4.55554613656629,59.42029386127378,61.141786683376964,-0.15566125070938597,-0.7227618776802558,-1.5186388627014082,-1.8016654402149186,15.830456622798083,0.5799980163574219,0.34645533677311136,0.5764993667602525,-0.6465805905485169,1.7995793240690219,-0.03504061189413221,1.1880393454146372,-0.30736627807617367,45.27016055240958,-8.518413788554774,0.6115399786543837,6,0.07000160217285156,-0.6999988555908203,-1.119999885559082,-1.585000991821289,-3.999999999999993,3,-0.04632449942546746,-5.933445232827243,36.459999084472656,-1.1702162197259918,36.36999893188477,-2.375008940705243,35.97999954223633,-0.04632449942546746
4454,2017-06-16,36.38000106811523,36.540000915527344,36.04999923706055,36.04999923706055,311605.0,0.009154003829088264,-1.9696906644472187,-0.8048828143171981,62.5561086592083,62.11996238601576,-0.413096432477559,-0.9303440542039922,-1.773600488280998,-2.118659634025022,17.133921901587918,0.4900016784667969,0.5234527881146462,0.7985012054443317,-0.3368491790919137,1.933851589980577,0.23082601317620544,1.366176397712458,-0.4999999999999929,63.358851981164776,8.858712422314156,0.5676751922681234,6,-0.26000022888182883,-1.0300006866455007,-1.1300020217895437,-1.9150028228759695,-3.6200027465820312,4,-0.04837828709612069,1.829259669330753,36.04999923706055,-5.933445232827243,36.459999084472656,-1.1702162197259918,36.36999893188477,-0.04837828709612069
4455,2017-06-19,35.970001220703125,36.61000061035156,35.70000076293945,36.5,288519.0,-0.011269924006996335,1.426666259765625,-1.6060479955611389,62.00004069017313,62.5593021881034,0.045593323654060214,-0.4579779288902728,-1.294356595679858,-1.6977445776902655,17.961228056945682,0.9099998474121094,0.6024889926403532,0.3340013504028292,-0.7635821277041828,1.4315848285098411,-0.2147903886506768,0.8827930894563352,0.8899993896484375,23.275904593093426,-33.86990333320746,0.5487917390535065,6,0.14999961853027344,-0.6200008392333984,-0.7400016784667969,-1.5050029754638672,-3.1000022888183523,0,-0.04475953727310156,-1.9696906644472187,36.38000106811523,1.829259669330753,36.04999923706055,-5.933445232827243,36.459999084472656,-0.04475953727310156
4456,2017-06-20,35.849998474121094,36.040000915527344,35.70000076293945,35.959999084472656,278426.0,-0.0033361896722139406,1.5184797965526986,0.2075487994472275,64.73314805636196,62.145611866879506,0.14651462500165735,-0.25579174848429176,-1.1050765840981143,-1.5704473552756326,18.652831306526164,0.3400001525878906,0.6199726186054022,0.15349864959716797,-0.8415256706526932,1.1485229698470292,-0.3440135105277591,0.651010809722095,0.9868021392822257,12.93083887177025,-48.4522316407899,0.49751216012493027,6,0.2700023651123047,-0.4999980926513672,-0.6249990463256836,-1.385000228881836,-2.5999984741210938,1,-0.0329149332050207,1.426666259765625,35.970001220703125,-1.9696906644472187,36.38000106811523,1.829259669330753,36.04999923706055,-0.0329149332050207
4457,2017-06-21,35.279998779296875,35.84000015258789,35.11999893188477,35.84000015258789,245311.0,-0.015899573754115548,1.5714266251592037,5.0908933277847135,50.356280116633705,60.68681179197582,0.657062194264256,0.31541508801308993,-0.4722842697560523,-1.0037385238718457,18.40549925721741,0.729999542236321,0.6265486276226113,-0.40700092315673686,-1.4146783043527478,0.600676458039274,-0.9108396137547459,0.09683776744127215,1.5340658370971667,10.738232696270648,-49.326817101683666,0.5038386905980063,6,0.7100009918212891,0.07000160217285156,-0.05749988555908203,-0.8150005340576172,-2.029998779296875,2,-0.011054404850980082,1.5184797965526986,35.849998474121094,1.426666259765625,35.970001220703125,-1.9696906644472187,36.38000106811523,-0.011054404850980082
4458,2017-06-22,34.93000030517578,35.2400016784668,34.630001068115234,35.2400016784668,333672.0,-0.009920592013355711,2.9354703747000555,0.5535725233479336,41.486817790950816,58.78665403349733,1.0220470320653163,0.6523944953678154,-0.06226554117679228,-0.6682008166182101,18.03145111449042,0.6499977111816406,0.5645904239378723,-0.7274993896484361,-1.7888757976529917,0.3338770183561195,-1.2581875936507103,-0.19681118564616185,1.8163016838378923,15.151480122147406,-40.96414802183677,0.530688204002277,6,0.8150005340576172,0.4200000762939453,0.22499847412109375,-0.46500205993652344,-2.1899986267089773,3,-0.0735757134947237,1.5714266251592037,35.279998779296875,1.5184797965526986,35.849998474121094,1.426666259765625,35.970001220703125,-0.0735757134947237
4459,2017-06-26,34.90999984741211,35.130001068115234,34.22999954223633,34.93000030517578,427160.0,-0.0005725868190361583,3.285701310614799,0.06451731987940688,40.57972349890716,56.04030905452868,1.0418744015852894,0.6788465735472471,0.018115601403842163,-0.6498311788899542,17.601303282874923,0.9000015258789062,0.4425886242434416,-0.7294998168945312,-1.8300345929931936,0.3710349592041311,-1.279767204943866,-0.17923242884519652,1.7093240863476566,28.57142857142857,-23.429129950608115,0.5502673880493321,6,0.6350002288818359,0.4400005340576172,0.12749958038330078,-0.44500160217285156,-1.9099998474121094,0,-0.08192496771275604,2.9354703747000555,34.93000030517578,1.5714266251592037,35.279998779296875,1.5184797965526986,35.849998474121094,-0.08192496771275604
4460,2017-06-27,34.56999969482422,34.860000610351555,34.169998168945305,34.830001831054695,479091.0,-0.009739334118418652,3.3125193715282175,12.99980926950255,31.707310265261057,52.738752767543964,1.2972524754946804,1.0166262568132112,0.4251394299056628,-0.3038752221757619,17.702668810468253,0.740001678466804,0.37134621632765885,-1.0350000381469755,-2.2252316634575706,0.15523158716361962,-1.6301158508022695,-0.4398842254916815,1.8581782876136756,21.390424511944158,-24.570289362933142,0.5951158126552973,6,0.9449996948242188,0.9449996948242188,0.30249977111816406,-0.10500144958496094,-1.5400009155273438,1,-0.05235757562248444,3.285701310614799,34.90999984741211,2.9354703747000555,34.93000030517578,1.5714266251592037,35.279998779296875,-0.05235757562248444
4461,2017-06-28,34.709999084472656,34.81999969482422,34.279998779296875,34.5,287426.0,0.004049736502294454,1.5116303827114494,-0.8076821502978153,33.49169011966005,49.592379228714435,1.0024360566857453,0.9090581531737598,0.33744157230756144,-0.43544756306872046,18.00498119316307,0.5400009155273438,0.32873410285374405,-0.8860006332397461,-2.101451551804807,0.32945028532531495,-1.4937260925222802,-0.278275173957212,1.4923609166159792,32.3353457550696,-8.477516241409617,0.6077254592825317,6,0.6800003051757812,0.8050003051757812,0.08750057220458984,-0.24500083923339844,-1.8400001525878835,2,-0.05301066554654554,3.3125193715282175,34.56999969482422,3.285701310614799,34.90999984741211,2.9354703747000555,34.93000030517578,-0.05301066554654554
4462,2017-06-29,34.490001678466804,35.080001831054695,34.25,34.939998626708984,290750.0,-0.006338156491172753,1.2739671624008198,-2.142851952770175,36.62338717508182,47.05938959691533,1.0209677189956565,1.1825997649618785,0.6205129100280686,-0.20310734670920283,18.75060466169242,0.8300018310546946,0.20927246107160613,-1.1014980316162024,-2.3333429807701975,0.1303469175377927,-1.7174205061932,-0.48557555703920485,1.509122139407502,29.9067719567205,-11.843825583125568,0.6159224745769983,6,0.8999977111816335,1.0249977111816335,0.2974977493286062,-0.025003433227546168,-1.3700027465820312,3,-0.035952496901180964,1.5116303827114494,34.709999084472656,3.3125193715282175,34.56999969482422,3.285701310614799,34.90999984741211,-0.035952496901180964
4463,2017-06-30,34.5,34.720001220703125,34.240001678466804,34.47999954223633,248197.0,0.0002898904333610286,1.0869413784238457,-0.04444576311417113,35.278493385491075,44.028543455391194,0.8582323160689214,1.1737090581306688,0.6840317279708685,-0.20121805114568758,19.027000229788833,0.479999542236321,0.07686172409343328,-1.053999710083005,-2.3722500628106786,0.2642506426446687,-1.7131248864468418,-0.39487453371916814,1.3162112529814038,34.37508692317828,-9.425922686923272,0.6591251763638383,6,0.8899993896484375,1.0149993896484375,0.16249942779541016,-0.03500175476074219,-1.549999237060554,4,-0.036231884057971064,1.2739671624008198,34.490001678466804,1.5116303827114494,34.709999084472656,3.3125193715282175,34.56999969482422,-0.036231884057971064
4464,2017-07-03,34.439998626708984,34.650001525878906,34.279998779296875,34.560001373291016,292295.0,-0.001739170240319332,1.466659885051625,-6.0,27.745645621145158,40.22249955883253,0.6862735068004397,1.2007636538134534,0.8154673658779572,-0.1298766306635244,18.652864244982872,0.37000274658203125,-0.0805488175861484,-1.0540010452270536,-2.4619541202179107,0.35395202976380347,-1.7579775827224822,-0.3500245077316251,1.211591317868809,29.670260572118767,-11.794537921789317,0.7039765374954277,7,0.6650009155273438,1.0750007629394531,0.24250125885009766,0.024999618530273438,-1.5900001525878977,0,-0.049361121255208085,1.0869413784238457,34.5,1.2739671624008198,34.490001678466804,1.5116303827114494,34.709999084472656,-0.049361121255208085
4465,2017-07-04,34.509998321533196,34.650001525878906,34.25,34.439998626708984,219062.0,0.0020325115451638176,1.2856831458714797,-0.5833174391251236,20.38215012901877,35.294610900238844,0.43291898346649305,1.093914163407966,0.79500971720568,-0.19216559986456616,18.275879073941333,0.40000152587890625,-0.20955238142713029,-0.9250013351440529,-2.395862119486182,0.5458594491980762,-1.660431727315114,-0.18957094297299193,0.9934324454813463,32.14245166915512,-2.7455027623064012,0.7354303921710629,7,0.49500083923340554,1.0050010681152415,0.22500133514405007,-0.04500007629393821,-1.8299980163574148,1,-0.043755386698787646,1.466659885051625,34.439998626708984,1.0869413784238457,34.5,1.2739671624008198,34.490001678466804,-0.043755386698787646
4466,2017-07-05,34.59999847412109,34.709999084472656,34.279998779296875,34.509998321533196,150316.0,0.0026079442760138516,1.7741832277116798,1.2857220708448172,20.382150129018953,31.964152012726096,0.16423010901359447,0.9361346703264388,0.7630664788916093,-0.27624843528558785,17.529187632072567,0.43000030517578125,-0.39694258548249195,-0.7615011215210004,-2.2456103613525755,0.7226081183105748,-1.5035557414367915,-0.01944650160520922,0.7700890330865349,42.85675360238885,12.258095586927329,0.7420546199157876,7,0.10500144958496804,0.9150009155273509,0.1600017547607493,-0.13500022888182883,-1.6999969482421804,2,-0.04537571572433696,1.2856831458714797,34.509998321533196,1.466659885051625,34.439998626708984,1.0869413784238457,34.5,-0.04537571572433696
4467,2017-07-06,34.470001220703125,34.720001220703125,34.209999084472656,34.61999893188477,259563.0,-0.0037571462182344195,1.91427886344563,-1.6666384096978706,22.37762610856386,29.840908492460876,0.18690074693076042,0.9884328513893266,0.9221153448446273,-0.1320881543127399,16.55963387904191,0.5100021362304688,-0.5705106958718247,-0.8099985122680664,-2.3023509700393205,0.6823539455031877,-1.55617474115369,-0.06382228338244289,0.7800773526782621,50.9805974838063,21.31916587210926,0.7461762288856268,7,0.17999839782714844,1.0449981689453125,0.41499900817871094,-0.0050029754638671875,-1.6599998474121094,3,-0.04641723911101492,1.7741832277116798,34.59999847412109,1.2856831458714797,34.509998321533196,1.466659885051625,34.439998626708984,-0.04641723911101492
4468,2017-07-07,34.43000030517578,34.56999969482422,34.25,34.450000762939446,223765.0,-0.0011604558778871565,1.4615520049297945,0.13333841967391188,12.06218114942763,26.672292675852034,0.16597164511659201,0.9935252801921166,0.9861439776338372,-0.07721462258587763,16.007452356441874,0.31999969482421875,-0.76329239044491,-0.795499420166017,-2.3299661706243384,0.7389673302923043,-1.5627327953951777,-0.02826604493685636,0.7120702277619984,43.1373135668018,17.005624864105712,0.7672333752291621,7,0.19499969482421875,1.0849990844726562,0.5424995422363281,0.03499794006347656,-1.3800010681152273,4,-0.038048253316282366,1.91427886344563,34.470001220703125,1.7741832277116798,34.59999847412109,1.2856831458714797,34.509998321533196,-0.038048253316282366
4469,2017-07-10,34.310001373291016,34.610000610351555,34.09000015258789,34.610000610351555,247177.0,-0.0034853015051157232,2.466678534644014,14.99961853900936,13.596414176650526,24.659970888228646,0.21446349292626365,1.065781051921519,1.1292716281871904,0.0604632139139909,15.742564546540045,0.5200004577636648,-0.8517915128974067,-0.8504983901977567,-2.4259742842465286,0.7249775038510151,-1.6382363372221391,-0.06276044317337437,0.7348619232475144,34.92076947762956,8.0796977784941,0.7877379470243854,7,0.27499961853027344,1.164999008178711,0.8499984741210938,0.1549968719482422,-1.0699996948242116,0,-0.03963860553530252,1.4615520049297945,34.43000030517578,1.91427886344563,34.470001220703125,1.7741832277116798,34.59999847412109,-0.03963860553530252
4470,2017-07-11,33.959999084472656,34.56999969482422,33.84000015258789,34.389999389648445,214912.0,-0.010201173850456935,-1.1791090664783985,1.4333379957530172,12.350527371652205,22.310952805116667,0.5239349147443946,1.324603762754336,1.4427184057519469,0.42533058999298845,14.842157743757433,0.7299995422363281,-0.8835989396715007,-1.0995006561279297,-2.712323763923983,0.5133224516681238,-1.905912210025953,-0.2930891022299065,0.9702806347917985,13.636225708427435,-14.346233091997938,0.8064115538980259,7,0.5000019073486328,1.3900012969970703,1.2825002670288086,0.5049991607666016,-0.20000076293946023,1,-0.03268553122132123,2.466678534644014,34.310001373291016,1.4615520049297945,34.43000030517578,1.91427886344563,34.470001220703125,-0.03268553122132123
4471,2017-07-12,34.529998779296875,34.669998168945305,33.970001220703125,33.990001678466804,189358.0,0.01678444376298094,-1.4137908354873048,-1.2558063199729936,35.05972825921744,22.13721292557618,-0.08301262778797991,0.6426362596479436,0.8568623646662843,-0.17264327859935236,13.706908351558095,0.7099990844726491,-0.9000979252174162,-0.4375009536743164,-1.9418368204648004,1.0668349131161676,-1.1896688870695584,0.3146669797209256,0.2476418006328629,78.40883968320712,46.25214684663039,0.752167933395242,7,-0.2499980926513672,0.8200016021728516,0.7125005722045898,-0.06500053405761719,-1.0099983215332031,2,-0.05357655776200887,-1.1791090664783985,33.959999084472656,2.466678534644014,34.310001373291016,1.4615520049297945,34.43000030517578,-0.05357655776200887
4472,2017-07-13,34.759998321533196,34.86999893188477,34.22999954223633,34.400001525878906,206364.0,0.006660861580285449,1.2069019948303803,0.6666643119026214,46.44346656068472,23.377765500597693,-0.30249620057240634,0.2938106131282652,0.5956213354244966,-0.4116803683088719,11.901302773504034,0.6399993896484446,-0.8415030455241777,-0.12250137329102273,-1.4539333520939124,1.208930605511867,-0.788217362692464,0.5432146161104185,-0.9199981689453054,89.32031643506728,52.74006568343794,0.6657159894014434,7,-0.4049987792968679,0.5900020599365305,0.542501449584968,-0.2950000762939382,-1.8599967956542898,3,-0.053509691756862265,-1.4137908354873048,34.529998779296875,-1.1791090664783985,33.959999084472656,2.466678534644014,34.310001373291016,-0.053509691756862265
4473,2017-07-14,34.380001068115234,34.86999893188477,34.009998321533196,34.759998321533196,250618.0,-0.010932027381099108,1.8666759915058986,-1.0555573216348253,40.363631823818615,24.779763967561408,0.06558622206792108,0.5715864400061861,0.9325474348515854,-0.030727366996394778,11.039925326364386,0.8600006103515767,-0.8084093617214592,-0.41899871826171875,-1.6476379130286745,0.809640476505237,-1.0333183156451966,0.1953208791217591,-0.5194009399414057,52.427335486355595,14.221244419822476,0.6143195973834763,7,-0.02500152587890625,0.9699993133544922,0.9699983596801758,0.08499717712402344,-1.44000244140625,4,-0.0456660746378007,1.2069019948303803,34.759998321533196,-1.4137908354873048,34.529998779296875,-1.1791090664783985,33.959999084472656,-0.0456660746378007
4474,2017-07-17,34.61999893188477,34.77000045776367,34.490001678466804,34.490001678466804,268314.0,0.006980740439595845,-3.307764540172436,-0.3421005079607348,50.94338536216023,28.175456771243795,-0.16337397776077012,0.20340151774145454,0.6500896329863863,-0.2694818995980697,10.038344034952154,0.3899993896484375,-0.7748336848529362,-0.0910007476806598,-1.0695042951483629,0.8875027997870433,-0.5802525214145149,0.3982510260531953,-0.7392108276367253,75.7281265740276,33.93283721339045,0.4892517737338521,7,-0.2649993896484446,0.7300014495849538,0.7300004959106374,-0.15500068664551492,-1.2399978637695384,0,-0.045349501538495485,1.8666759915058986,34.380001068115234,1.2069019948303803,34.759998321533196,-1.4137908354873048,34.529998779296875,-0.045349501538495485
4475,2017-07-18,34.360000610351555,34.639999389648445,34.209999084472656,34.639999389648445,160939.0,-0.007510061512271182,2.0714441416892684,-2.153882270086382,43.682312955148724,30.764363751924883,0.08170136082691926,0.35478839676560625,0.8646986025259977,-0.009420151625697315,9.809943391965154,0.43000030517578836,-0.7421865963169267,-0.2704990386962933,-1.0594342347099186,0.518436157317332,-0.664966636703106,0.12396855931051931,-0.45942828955077175,43.333375718965165,0.3273614598747159,0.394467598006814,7,-0.00500106811522727,0.9899997711181712,0.9899988174438548,0.10499763488770242,-1.4300003051757741,1,-0.03259601024417125,-3.307764540172436,34.61999893188477,1.8666759915058986,34.380001068115234,1.2069019948303803,34.759998321533196,-0.03259601024417125
4476,2017-07-19,34.669998168945305,34.669998168945305,34.330001831054695,34.560001373291016,171961.0,0.009022047528729038,5.181931680250237,-0.39284741144409635,53.14680371174096,34.183161263389,-0.2428620672722701,-0.050746294279690574,0.5219717373760631,-0.3167526739281499,9.5415486175876,0.3399963378906108,-0.6688207636631844,0.09849853515624574,-0.4446408274728526,0.6416378977853441,-0.17307114615829988,0.37006821647079136,-0.7500373159228388,76.74411383758147,30.755894991349187,0.27156968131454745,7,-0.31499862670897727,0.6800022125244212,0.6400012969970774,-0.20499992370604758,-1.6899986267089773,2,-0.02624747318928955,2.0714441416892684,34.360000610351555,-3.307764540172436,34.61999893188477,1.8666759915058986,34.380001068115234,-0.02624747318928955
4477,2017-07-20,34.889999389648445,35.139999389648445,34.65999984741211,34.669998168945305,253075.0,0.006345579242060584,-3.0000317894268957,2.0000693601528505,56.35179800690882,39.104229803109135,-0.4436788282125761,-0.3177548331230682,0.2740242539399773,-0.533101856283011,9.857136759030178,0.47999954223633523,-0.5715426548521734,0.33799972534180256,-0.11925013690152042,0.7952495875851255,0.10937479422013752,0.5666246564634676,-0.9510377750487322,77.87612710694336,29.162350754179556,0.2286249311216622,7,-0.39999961853028054,0.46000099182128196,0.4225006103515554,-0.37000083923340554,-1.8999977111816406,3,-0.03926623547867525,5.181931680250237,34.669998168945305,2.0714441416892684,34.360000610351555,-3.307764540172436,34.61999893188477,-0.03926623547867525
4478,2017-07-21,32.360000610351555,33.650001525878906,31.63999938964844,33.009998321533196,1224947.0,-0.0725135804974395,1.0828993218549872,-2.9545186572338222,31.227419049422465,41.063230344528236,1.9688578841416344,2.1184479211151412,2.7606088613364292,1.9928997416092855,11.343715052364322,3.2500000000000036,-0.5421145247923889,-2.0634990692138757,-3.1222817137687144,-1.004716424659037,-2.592890391491295,-1.5341077469364564,2.779998779296889,20.57146344866039,-29.289151447952733,0.5293913222774209,7,1.0299987792968892,1.7649993896484446,3.317500114440925,2.329999923706062,0.4700012207031392,4,0.016687296209586977,-3.0000317894268957,34.889999389648445,5.181931680250237,34.669998168945305,2.0714441416892684,34.360000610351555,0.016687296209586977
4479,2017-07-24,32.049999237060554,32.540000915527344,31.45000076293945,32.540000915527344,796383.0,-0.009579770316562874,3.448964974971015,0.7538513906087582,28.719698519657783,42.88202713875108,2.150737592781212,2.3222628589303156,3.027212002784431,2.295783370233387,12.420081935774203,1.0900001525878942,-0.5332506723955106,-2.2305004119873004,-3.7039632172361223,-0.7570376067384785,-2.967231814611708,-1.493769009362893,3.0900001525878906,16.260127301354203,-34.361131761955676,0.7367314026244095,7,1.2450008392333913,1.9800014495849538,3.6850013732910085,2.640001296997063,0.11999893188475141,0,0.02776909238173375,1.0828993218549872,32.360000610351555,-3.0000317894268957,34.889999389648445,5.181931680250237,34.669998168945305,0.02776909238173375
4480,2017-07-25,32.759998321533196,33.060001373291016,31.95000076293945,32.09999847412109,778666.0,0.022152858077189697,-1.3125126660494488,-1.3469338502619872,35.624976530634754,42.94483250224189,1.3998239278627764,1.5491353100751866,2.286650670869413,1.581285844562295,13.152515953421092,1.110000610351566,-0.48605073743622285,-1.4300012588501048,-3.044214366449971,0.1842118487497615,-2.237107812650038,-0.6228947050501716,2.232401123046891,35.50130206314186,-15.43695297209748,0.8071065537999329,7,0.5350017547607493,1.2700023651123118,2.9750022888183665,1.9300022125244212,-0.289997100830071,1,0.018925603734677443,3.448964974971015,32.049999237060554,1.0828993218549872,32.360000610351555,-3.0000317894268957,34.889999389648445,0.018925603734677443
4481,2017-07-26,32.86999893188477,33.27000045776367,32.740001678466804,32.799999237060554,433796.0,0.003357772160790251,-4.579086857005105,0.10606016819350923,37.460784214073,41.946756685951705,1.1505858185188629,1.3641597773757255,2.1425449382655373,1.4633889849510595,13.801070093565116,0.5299987792968679,-0.44818228794879644,-1.2280006408691335,-2.9250396097642906,0.4690383280260235,-2.076520125316712,-0.379481156421555,1.98070456542969,38.48234952357636,-11.936230120815615,0.8485194844475802,7,0.4250011444091726,0.8750019073486257,2.8650016784667898,1.8200016021728445,-0.18999862670899148,2,0.0018254145190375048,-1.3125126660494488,32.759998321533196,3.448964974971015,32.049999237060554,1.0828993218549872,32.360000610351555,0.0018254145190375048
4482,2017-07-27,33.25,33.36999893188477,32.669998168945305,32.799999237060554,323334.0,0.011560726512425124,1.0289917569203715,6.4286103542233315,41.2202274515414,42.041933977920905,0.5966056726924407,0.9344051718604192,1.7350526375879696,1.0776211909671858,14.875034662549275,0.7000007629394673,-0.3610789195842017,-0.7859994888305692,-2.5130766309612653,0.9410776533001268,-1.6495380598959173,0.07753908223477879,1.4646753879394652,81.81811876535635,29.219472208156688,0.8635385710653475,7,0.04500007629394531,0.3950004577636719,2.4850006103515625,1.4400005340576172,0.29000091552734375,3,-0.008120314519208138,-4.579086857005105,32.86999893188477,-1.3125126660494488,32.759998321533196,3.448964974971015,32.049999237060554,-0.008120314519208138
4483,2017-07-28,33.25,33.380001068115234,32.779998779296875,33.200000762939446,333866.0,0.0,2.870965360241186,0.11110922731320366,41.96968006801728,41.044855611905014,0.4687526745640227,0.8811328811555654,1.7321401344679543,1.0743506615177552,15.985830806458495,0.6000022888183594,-0.389521595208393,-0.7234994888305692,-2.4702349180006564,1.023235940339518,-1.5968672034156128,0.14986822575447434,1.3340884029394644,93.26419442698514,36.841935804323256,0.8733677145850435,7,0.04500007629394531,0.095001220703125,2.4200000762939453,1.4400005340576172,0.18999862670898438,4,-0.007819498391975821,1.0289917569203715,33.25,-4.579086857005105,32.86999893188477,-1.3125126660494488,32.759998321533196,-0.007819498391975821
4484,2017-07-31,32.740001678466804,33.25,32.72999954223633,33.25,295660.0,-0.015338295384456968,1.0392241927400836,-10.200122072173581,40.97633812259083,40.74419174162081,0.7644150946840682,1.325184472935966,2.240654385417166,1.5787183357479648,17.173632441065838,0.5200004577636719,-0.4933636279259872,-1.1484979629516516,-2.9637577271112647,0.6667618012079615,-2.0561278450314617,-0.24086808087184153,1.718723218872661,55.244807477872705,-6.317387118865263,0.9076298820798069,7,0.5549983978271413,0.5549983978271413,2.8074989318847585,1.9499988555908132,0.4199981689453054,0,0.002748935490955784,2.870965360241186,33.25,1.0289917569203715,33.25,-4.579086857005105,32.86999893188477,0.002748935490955784
4485,2017-08-01,33.0,33.09000015258789,32.75,32.880001068115234,229858.0,0.007941304465607146,1.2666734483679412,-0.23529279767826616,38.1395247056764,39.07671629650252,0.3254360684674822,0.9973976755641232,1.9608855751852303,1.3132666798896793,18.37585733778988,0.34999847412108664,-0.5512454459907659,-0.8129997253417969,-2.644950903207949,1.0189514525243588,-1.7289753142748765,0.10297586359128275,1.338375931963462,46.478941345239974,-12.417221202694797,0.9159755889330774,8,0.2950000762939453,0.2950000762939453,2.447500228881836,1.6900005340576172,0.34999847412108664,1,-0.025151570638021092,1.0392241927400836,32.740001678466804,2.870965360241186,33.25,1.0289917569203715,33.25,-0.025151570638021092
4486,2017-08-02,33.029998779296875,33.31999969482422,32.970001220703125,33.049999237060554,164322.0,0.0009090539180871549,-4.0001362434943735,-0.16667196490453198,36.15997832027288,36.8331807757652,0.042844361930029606,0.8893448636984687,1.9187944261513223,1.2814464365888014,19.60620455012871,0.34999847412109375,-0.673564778070066,-0.7045009613037081,-2.5289947085197397,1.1199927859123235,-1.6167478349117275,0.20774591230431128,1.1928421459056295,50.704104275130376,-4.16417747866312,0.9122468736080165,8,-0.4799976348876953,0.2650012969970703,2.4850006103515625,1.6600017547607422,0.5600013732910156,2,-0.016954210696028094,1.2666734483679412,33.0,1.0392241927400836,32.740001678466804,2.870965360241186,33.25,-0.016954210696028094
4487,2017-08-03,32.86999893188477,33.209999084472656,32.75,33.150001525878906,202288.0,-0.004844076697707589,1.3000085831179606,13.999809269496865,37.479234225286426,37.527826906416756,-0.12720277748682207,0.9732284678861589,2.0378358396101675,1.437717885976447,20.86277362310772,0.45999908447265625,-0.7683637634368878,-0.7845006942748967,-2.6135120271263546,1.0445106385765612,-1.6990063607006292,0.13000497215083584,1.2419283868272117,21.53831707689347,-32.24914681029158,0.914505666425729,8,-0.454998016357429,0.4250011444091726,2.5825004577636648,1.8200016021728445,1.0800018310546733,3,-0.005780305229176275,-4.0001362434943735,33.029998779296875,1.2666734483679412,33.0,1.0392241927400836,32.740001678466804,-0.005780305229176275
4488,2017-08-04,33.11999893188477,33.240001678466804,32.759998321533196,32.900001525878906,163034.0,0.0076057197482137795,1.086957963959628,-0.7856977425376129,37.58276765436279,38.51261236582842,-0.2883867507729505,0.6535629137391155,1.7473260818587377,1.1809345921717167,22.166085268432205,0.48000335693360796,-0.9276310808563935,-0.4690006256103416,-2.274756112566614,1.3367548613459341,-1.3718783690884777,0.4338771178677945,0.8854513245963105,66.10157437041468,14.466126859997374,0.9028777434781379,8,-0.454998016357429,0.17500114440917258,2.3325004577636648,1.5700016021728445,1.2900009155273366,4,0.012681219721847103,1.3000085831179606,32.86999893188477,-4.0001362434943735,33.029998779296875,1.2666734483679412,33.0,0.012681219721847103
4489,2017-08-07,32.950000762939446,33.34000015258789,32.950000762939446,33.220001220703125,151352.0,-0.005132795121610578,-1.8888794698991644,-1.227289278840311,38.151248112684364,38.79330920827837,0.025370290543150986,0.7551669427579313,1.8820633563018987,1.3411760301227105,23.165773306821098,0.3899993896484446,-1.1400236750498394,-0.5709987640380945,-2.364822784729803,1.2228252566536106,-1.4679107743839452,0.3259132463077563,0.9532315137999703,33.89842562958532,-18.01109917861831,0.8969120103458529,8,0.07499885559082742,0.3449993133544993,2.5024986267089915,1.7399997711181712,2.049999237060554,0,0.014870951515141284,1.086957963959628,33.11999893188477,1.3000085831179606,32.86999893188477,-4.0001362434943735,33.029998779296875,0.014870951515141284
4490,2017-08-08,32.84999847412109,33.11999893188477,32.630001068115234,33.009998321533196,158102.0,-0.0030349707588122055,1.5789288761731115,0.5925910227609729,34.146338221552924,38.4250374313317,0.15587342695952344,0.8092369767471936,1.9452381601035214,1.4321780121672916,23.9053503396949,0.48999786376953836,-1.019460195676423,-0.6155010223388757,-2.4207850014842336,1.1897829568064786,-1.5181430119115547,0.2871409672338032,0.95510454206633,30.985590096817216,-17.047948406553562,0.9026419895726774,8,0.15500259399414773,0.44500160217285867,2.460000991821296,1.8400020599365305,2.1500015258789134,1,0.009436876337612032,-1.8888794698991644,32.950000762939446,1.086957963959628,33.11999893188477,1.3000085831179606,32.86999893188477,0.009436876337612032
4491,2017-08-09,32.68000030517578,32.759998321533196,32.56999969482422,32.75,161366.0,-0.005174982552258789,3.222363513055782,0.43749850988245953,30.57995518899851,37.24278495771582,0.3308817529969872,0.8785766696570008,2.0876021438664125,1.5924153206712504,24.95083507426693,0.2799987792968679,-0.8460384631444882,-0.6929992675781236,-2.4577544588359928,1.0717559236797456,-1.5753768632070546,0.18937832805080745,1.0308986208817146,14.285785059276396,-28.73471848381652,0.8823775956289338,8,0.2950000762939453,0.6149997711181641,2.5799989700317383,2.0249996185302734,2.3800010681152344,2,0.020501779764034778,1.5789288761731115,32.84999847412109,-1.8888794698991644,32.950000762939446,1.086957963959628,33.11999893188477,0.020501779764034778
4492,2017-08-10,32.900001525878906,33.09000015258789,32.560001373291016,32.68000030517578,256261.0,0.006731983434782318,-1.3043471049707263,-3.1428882833787464,57.98818571496307,39.022618918487574,0.062594673923563,0.5397581141371575,1.8519470911862541,1.363354446739045,26.27682912467419,0.529998779296875,-0.7501386043253788,-0.37999820709228516,-2.0292529940430555,1.2692565798584852,-1.2046256005676739,0.44462918638310356,0.7204614736538701,43.58983137055441,-2.176539991526454,0.824627393475386,8,0.049999237060546875,0.39499855041503906,2.20999813079834,1.8549995422363281,2.1499977111816477,3,0.020972601662836876,3.222363513055782,32.68000030517578,1.5789288761731115,32.84999847412109,-1.8888794698991644,32.950000762939446,0.020972601662836876
4493,2017-08-11,32.810001373291016,32.939998626708984,32.59999847412109,32.880001068115234,168432.0,-0.0027355668210865547,2.5790467012007334,-0.3181786655569427,62.02536535429646,41.36139972201042,0.09344401432512939,0.5334577149863406,1.9033255059488994,1.4537389449620832,27.257574603601174,0.34000015258789773,-0.6752375054778739,-0.391498374938962,-1.968160204450001,1.185163454572077,-1.1798292896944815,0.39683253981655753,0.7236431367780298,32.051332211745375,-16.726647288197213,0.7883309147555199,8,0.1399993896484375,0.4849987030029297,2.27249813079834,2.1949996948242188,2.4399986267089844,4,0.03474548436247393,-1.3043471049707263,32.900001525878906,3.222363513055782,32.68000030517578,1.5789288761731115,32.84999847412109,0.03474548436247393
4494,2017-08-14,33.049999237060554,33.18000030517578,32.959999084472656,32.97999954223633,123615.0,0.007314777620366364,-3.0,-1.0000000000001015,55.390361985688735,43.27815941978957,-0.10946806962909506,0.17898531522236283,1.6141256343785173,1.2086590258267975,28.11452415051199,0.3699989318847656,-0.6476423934099742,-0.07300052642821697,-1.5016852001786205,1.3556841473221866,-0.7873428633034152,0.6413418104469812,0.40029952312330863,79.032049664984,27.394270040930536,0.7143423368752015,8,-0.09999847412110086,0.24500083923339133,2.0200004577636648,2.1300010681152273,1.950000762939446,0,0.041149792488543335,2.5790467012007334,32.810001373291016,-1.3043471049707263,32.900001525878906,3.222363513055782,32.68000030517578,0.041149792488543335
4495,2017-08-15,33.240001678466804,33.360000610351555,33.0,33.09999847412109,161646.0,0.005748939358315885,-1.1176496987512063,2.0000544959128064,56.67875803221981,45.558023832228116,-0.2926179736397003,-0.10458917842275639,1.3745027198655393,1.0285191922863959,28.374124565089442,0.3600006103515554,-0.6234596163095674,0.17300186157227415,-1.1341616391254306,1.4801653622699789,-0.48057988877658175,0.8265836119211301,0.13028516182728112,85.00011920940487,30.388843475824075,0.6535817503488524,8,-0.2800006866455149,0.05499839782714133,1.7899990081787038,2.1099987030029226,1.539997100830071,1,0.05294820194528871,-3.0,33.049999237060554,2.5790467012007334,32.810001373291016,-1.3043471049707263,32.900001525878906,0.05294820194528871
4496,2017-08-16,33.759998321533196,33.860000610351555,33.31999969482422,33.36999893188477,195586.0,0.01564370086669542,-1.2040949785908623,2.7856461676789706,58.76288119218124,47.922873495216436,-0.7802232873653381,-0.7338828216177902,0.7976544990009415,0.5306103092396555,28.40387110318931,0.6199989318847514,-0.5354172974075126,0.7384984970092674,-0.3840410306531581,1.8610380246716964,0.17722873317805465,1.2997682608404801,-2.3099975585937464,92.30751173020093,39.438361939696435,0.5612697638312139,8,-0.549997329711907,-0.4649982452392507,1.1450023651123118,1.5900020599365305,1.210002899169929,2,0.036729909363647506,-1.1176496987512063,33.240001678466804,-3.0,33.049999237060554,2.5790467012007334,32.810001373291016,0.036729909363647506
4497,2017-08-17,33.52000045776367,34.049999237060554,33.52000045776367,33.75,239923.0,-0.007108941815807124,-3.6086942099415142,-0.5897433389412946,54.28573504603691,49.778758760958006,-0.48983806873543756,-0.6343055291731616,0.9758727341684903,0.7910456014907794,29.65569996499187,0.5299987792968821,-0.4476279340304714,0.5670005798339872,-0.17975642437378525,1.3137575840417597,0.19362207773010454,0.9403790819378699,-2.0217996978759807,63.44837928067988,15.040837409207207,0.37337850210388546,8,-0.21500015258789062,-0.22500038146972656,1.2950000762939453,1.8299999237060547,1.279998779296882,3,0.04594274744917737,-1.2040949785908623,33.759998321533196,-1.1176496987512063,33.240001678466804,-3.0,33.049999237060554,0.04594274744917737
4498,2017-08-18,32.900001525878906,33.40999984741211,32.759998321533196,33.299999237060554,188280.0,-0.01849638793012498,1.0967827280054865,1.7391239447365674,52.453992396327024,51.36795257025163,0.10691577367639837,0.029748413962749964,1.5443117638725141,1.4293615233494847,27.71039161082837,0.7600021362304759,-0.360724664506364,-0.07999839782714702,-0.7736385677570539,0.6136417721027598,-0.42681848279210044,0.2668216871378064,-1.2997288269042997,10.852953874724678,-35.17410539883732,0.34682008496495303,8,0.404998779296875,0.39499855041503906,1.952498435974121,2.4499988555908203,1.7099990844726491,4,0.06534947147313885,-3.6086942099415142,33.52000045776367,-1.2040949785908623,33.759998321533196,-1.1176496987512063,33.240001678466804,0.06534947147313885
4499,2017-08-21,32.939998626708984,33.110000610351555,32.779998779296875,32.900001525878906,218097.0,0.0012157172940741034,-1.3571340989904261,-0.09999332424158439,49.013131889850236,53.019818533395764,0.07303061292501667,0.06308073027191341,1.449255059359544,1.4088983575473861,25.53426023634835,0.3300018310546804,-0.270702384715932,-0.08450126647949219,-0.623992866587443,0.45499033362845864,-0.3542470665334676,0.18524453357448323,-1.241736866210939,13.953502126175115,-30.693832765623654,0.2697458000539744,8,0.3650016784667969,0.35500144958496094,1.912501335144043,2.410001754760742,1.6599998474121023,0,0.07012754916807973,1.0967827280054865,32.900001525878906,-3.6086942099415142,33.52000045776367,-1.2040949785908623,33.759998321533196,0.07012754916807973
4500,2017-08-22,33.380001068115234,33.400001525878906,32.939998626708984,33.080001831054695,159469.0,0.013357694588653768,1.7058981925074892,7.50052455889348,55.07250703508978,55.74121318296146,-0.31724655480136477,-0.34582152194735727,0.9462426749553643,0.9891110098785774,23.990729276798284,0.4600028991699219,-0.18541120028120872,0.32450103759765625,-0.2222006456988055,0.871202720894118,0.05115019594942538,0.5978518792458871,-1.5876698085546899,48.06219430693803,4.008287210397036,0.2733508416482302,8,-0.07500076293945312,-0.08500099182128906,1.472498893737793,1.9699993133544922,0.729999542236321,1,0.048532021571209505,-1.3571340989904261,32.939998626708984,1.0967827280054865,32.900001525878906,-3.6086942099415142,33.52000045776367,0.048532021571209505
4501,2017-08-23,32.93000030517578,33.490001678466804,32.889999389648445,33.400001525878906,147395.0,-0.01348114884781404,-1.1818143986683876,-1.5666747199369673,50.80215867329912,54.9427657338877,0.19215300375482514,0.11479022858055288,1.3141325486351292,1.4546799706205462,22.663327658154177,0.6000022888183594,-0.10011231964540457,-0.12849979400634481,-0.6715617726719927,0.41456218465930306,-0.40003078333916875,0.14303119532647912,-1.0473623265152376,13.17843899150162,-32.33045421423144,0.2715309893328225,8,0.39499855041503906,0.36499977111816406,1.922499656677246,2.4200000762939453,1.4300003051757741,2,0.05617972842321284,1.7058981925074892,33.380001068115234,-1.3571340989904261,32.939998626708984,1.0967827280054865,32.900001525878906,0.05617972842321284
4502,2017-08-24,32.97999954223633,33.06999969482422,32.880001068115234,33.0,137880.0,0.001518349122295204,1.3749850988245953,0.042554054931497956,48.02260374056551,53.38690333236204,0.17287444376437122,0.045878298437564524,1.1780090513377317,1.4167059387251584,21.43918735509972,0.18999862670898438,0.024222291354249137,-0.06500053405761719,-0.6014013265255542,0.47140025841031985,-0.33320093029158215,0.20319986217634778,-1.0106671132397835,30.137014934732786,-12.239649237454064,0.2682003962339681,8,0.4249992370605469,0.3150005340576172,1.8725004196166992,2.3700008392333984,1.1700019836425781,3,0.06033965148842024,-1.1818143986683876,32.93000030517578,1.7058981925074892,33.380001068115234,-1.3571340989904261,32.939998626708984,0.06033965148842024
4503,2017-08-25,32.990001678466804,33.18000030517578,32.830001831054695,33.029998779296875,183098.0,0.0003032788468557701,1.0588136296827775,1.9998092695018381,50.591730000474236,52.85372200067154,0.21354726709048322,0.016231202816562984,1.0934407276211005,1.4152368149550014,20.09601783427429,0.34999847412108664,0.1934475159749809,-0.0419984817504826,-0.5700171211633389,0.4860201576623737,-0.3060078014569072,0.222010837955942,-0.9374425771476993,29.57775234656722,-13.2983407399451,0.2640093197064278,8,0.414997100830071,-0.24000167846680398,1.9299983978271413,2.3599987030029226,1.6599998474121023,4,0.05486503384372887,1.3749850988245953,32.97999954223633,-1.1818143986683876,32.93000030517578,1.7058981925074892,33.380001068115234,0.05486503384372887
4504,2017-08-28,32.830001831054695,32.990001678466804,32.759998321533196,32.990001678466804,95562.0,-0.004849949659643249,1.8750447035263917,4.000286123033614,49.709350679882306,52.07934340596737,0.37890455063326556,0.19322615475726224,1.164839209093529,1.5905901364255826,18.6761763927402,0.23000335693360796,0.17700589419305857,-0.20649833679198792,-0.7254958942777279,0.312499220693752,-0.46599711553485434,0.053000441950878496,-0.6975451243059325,9.589477754670824,-33.3535167232895,0.25949877874286825,8,0.5749969482421804,-0.0800018310546946,0.9274978637695241,1.4199981689453054,2.019996643066392,0,0.05421866219980287,1.0588136296827775,32.990001678466804,1.3749850988245953,32.97999954223633,-1.1818143986683876,32.93000030517578,0.05421866219980287
4505,2017-08-29,32.169998168945305,32.939998626708984,32.080001831054695,32.889999389648445,307837.0,-0.020103674239977498,1.0975539407698074,4.500011920940413,43.5114237070312,50.38473701872847,0.9735452042408781,0.8304368427500322,1.7399629795458864,2.260987853862524,17.566725663149143,0.8599967956542898,0.1370932979576196,-0.8250019073486428,-1.472994923406091,-0.17700889129119446,-1.1489984153773634,-0.5010053993199222,1.8800010681152486,6.3827196900615695,-38.52520910119968,0.3239965080287236,8,0.8950023651123189,0.8300018310546946,1.4925022125244212,1.9850025177002024,2.8700027465820384,1,0.07553622764957235,1.8750447035263917,32.830001831054695,1.0588136296827775,32.990001678466804,1.3749850988245953,32.97999954223633,0.07553622764957235
4506,2017-08-30,32.470001220703125,32.639999389648445,32.290000915527344,32.40999984741211,326276.0,0.009325553895972005,-1.3333290947700842,-0.08333509939388638,44.638403041101704,49.31281124040234,0.5267008602318413,0.5126109139835435,1.3606846973862403,1.973228883045408,16.845051212556232,0.4700012207031392,0.11370078176786791,-0.49699897766113565,-1.1857384873467751,0.1917405320245038,-0.8413687325039589,-0.15262922281831237,1.5405980682373084,35.45453914925156,-9.222722862984448,0.34436975484282106,8,0.3150005340576243,0.5949993133544993,1.1924991607666016,1.6849994659423828,2.9399986267089844,2,0.050508140683491964,1.0975539407698074,32.169998168945305,1.8750447035263917,32.830001831054695,1.0588136296827775,32.990001678466804,0.050508140683491964
4507,2017-08-31,32.68000030517578,32.84999847412109,32.59000015258789,32.59999847412109,175002.0,0.006467480030113437,-4.200045777065548,1.3333333333334518,48.42613759692608,48.86527181824668,0.20676016057527136,0.3031926192983292,1.0905917118896724,1.7761806177057906,15.688595235776534,0.37999725341796164,0.07338332048212237,-0.2774999618530245,-0.9770298418880472,0.4220299181819982,-0.6272649018705323,0.0722649781644833,1.2919870346069402,54.54539149251942,7.929366380800857,0.3497649400175109,8,0.10500144958496804,0.38500022888184304,0.8400001525878906,1.4750003814697266,2.720001220703125,3,0.05140759759753433,-1.3333290947700842,32.470001220703125,1.0975539407698074,32.169998168945305,1.8750447035263917,32.830001831054695,0.05140759759753433
4508,2017-09-01,33.540000915527344,33.810001373291016,32.59999847412109,32.75,346882.0,0.026315807904547572,-1.2201807249998091,9.87478542818909,55.15790826262756,49.54802474855527,-0.6178867955821161,-0.5520321364579104,0.19053469987801464,0.9342631673557733,14.48505376906963,1.210002899169929,0.0009543922060260002,0.5615005493164062,-0.18238057561681842,1.305381674249631,0.18955998684979392,0.9334411117830186,0.3941467140808186,84.39303299383248,40.14750407948696,0.371940562466614,9,-0.5949993133544922,-0.47500038146971946,-0.07000064849853516,0.6149997711181641,2.009998321533203,4,0.01818725681874267,-4.200045777065548,32.68000030517578,-1.3333290947700842,32.470001220703125,1.0975539407698074,32.169998168945305,0.01818725681874267
4509,2017-09-04,33.439998626708984,33.65999984741211,33.31999969482422,33.400001525878906,224156.0,-0.0029815827694883446,-2.399988555951859,0.05062918288313519,52.145888316229886,49.22284489090418,-0.4911505223049062,-0.43578094638132825,0.24913744865317256,1.0516314021828208,13.423874901367103,0.3400001525878906,-0.0467689091993293,0.4369983673095703,-0.33468733089755887,1.2086840655166995,0.05115551820600217,0.8228412164131385,0.45706608692810846,78.61255234184979,37.889583487989555,0.38584284910356514,9,-0.4949970245361328,-0.3749980926513601,-0.11999797821044922,0.7150020599365234,3.3500022888183594,0,0.03618429870997297,-1.2201807249998091,33.540000915527344,-4.200045777065548,32.68000030517578,-1.3333290947700842,32.470001220703125,0.03618429870997297
4510,2017-09-05,33.15999984741211,33.669998168945305,33.09999847412109,33.47999954223633,178291.0,-0.008373169581210371,-1.5908933277846298,-8.000572246065808,43.21269584819952,48.37957124367089,-0.27450824040545996,-0.13846607555908008,0.49459040688785194,1.3521746775980574,11.7867048998856,0.5699996948242188,-0.049948764992130634,0.14149951934814453,-0.6296996373516066,0.9126986760478957,-0.24410005900173104,0.5270990976980201,0.7007236085733339,57.23675459708527,22.08717097850944,0.3855995783498761,9,-0.2149982452392578,-0.09499931335448508,0.13500022888183594,0.9950008392333984,3.6300010681152344,1,0.05096497691452395,-2.399988555951859,33.439998626708984,-1.2201807249998091,33.540000915527344,-4.200045777065548,32.68000030517578,0.05096497691452395
4511,2017-09-06,33.34999847412109,33.43000030517578,33.009998321533196,33.009998321533196,214439.0,0.005729753545936855,-1.4705987950050345,-1.0625014901175405,48.05490013277214,48.38315973169385,-0.4455155592414144,-0.29059546783096124,0.26702821048692726,1.1752520319197473,9.936035365508786,0.42000198364258523,-0.03679009943309097,0.29799823760985333,-0.4694880954997913,1.065484570719498,-0.08574492894496899,0.6817414041646757,0.4751105493657448,62.2948820571823,29.455691605216607,0.38374316655482194,9,-0.4049968719482351,-0.28499794006346235,-0.05499839782714133,0.8050022125244212,3.190002441406257,2,0.050674738192796775,-1.5908933277846298,33.15999984741211,-2.399988555951859,33.439998626708984,-1.2201807249998091,33.540000915527344,0.050674738192796775
4512,2017-09-07,33.59000015258789,33.759998321533196,33.40999984741211,33.5,211173.0,0.0071964524572030175,-1.5925768942764984,0.264706212343906,58.646579161475984,49.27814297180515,-0.6592122250826762,-0.5019910629864981,-0.0014304176166959337,0.9559222160468934,8.878667273383222,0.4099998474121094,-0.07690707897938864,0.5034999847412109,-0.2965596098936203,1.3035595793760422,0.10347018742379532,0.9035297820586266,0.20020672705030051,81.81812449754894,44.28943857134036,0.4000297973174168,9,-0.6449985504150391,-0.5249996185302663,-0.6674995422363281,0.5650005340576172,2.6100006103515625,3,0.05418278316631686,-1.4705987950050345,33.34999847412109,-1.5908933277846298,33.15999984741211,-2.399988555951859,33.439998626708984,0.05418278316631686
4513,2017-09-08,33.950000762939446,34.15999984741211,33.47999954223633,33.47999954223633,473828.0,0.01071749356106566,-1.8936108044932147,5.222226931716956,61.71692729261725,50.61231815099792,-0.9708069834296182,-0.8139377641012615,-0.38661378481661757,0.6233675012591817,7.968296590665763,0.6800003051757812,-0.05651278450496022,0.8065006256103473,-0.06945355487955851,1.682454806100253,0.36852353536539084,1.2444777158553038,-1.8699989318847514,81.73923427517481,39.52534156833947,0.4379770902449535,9,-0.8299999237060476,-0.8299999237060476,-1.0950002670288015,0.2049999237060618,2.049999237060554,4,0.04270988896478345,-1.5925768942764984,33.59000015258789,-1.4705987950050345,33.34999847412109,-1.5908933277846298,33.15999984741211,0.04270988896478345
4514,2017-09-11,34.40999984741211,34.52000045776367,33.959999084472656,34.0,275264.0,0.013549309989259406,-1.2857120614086306,0.8723378352055193,61.89372435216355,52.654796000457075,-1.3221522975336413,-1.2298815746693208,-0.8650352909419325,0.19233077491700357,7.681558611195352,0.5699996948242259,-0.012028240852956174,1.1984996795654297,0.1575028178187381,2.2394965413121213,0.6780012486920839,1.7189981104387755,-2.2883980560302675,92.71520167341188,49.12436363709955,0.5204984308733464,9,-1.0049991607666016,-1.1099987030029297,-1.4299993515014648,-0.25499916076660156,1.5400009155273438,0,0.0331298865069356,-1.8936108044932147,33.950000762939446,-1.5925768942764984,33.59000015258789,-1.4705987950050345,33.34999847412109,0.0331298865069356
4515,2017-09-12,35.0,35.080001831054695,34.459999084472656,34.459999084472656,283852.0,0.01714618294693948,-1.2963025756227393,1.3170758938955518,73.15431315956994,55.82323045806466,-1.6410771665106196,-1.7721241966609966,-1.4692384869268196,-0.3769575273975505,7.973080196619561,0.6700019836425852,0.041185552221975286,1.7004999160766587,0.38736839797471134,3.013631434178606,1.0439341570256886,2.357065675127629,-2.782462261962884,96.13518379622516,46.685743205855104,0.656565759050973,9,-1.164999008178711,-1.4199981689453054,-1.8400001525878906,-0.8449993133544922,0.9399986267089844,1,0.051142883300781206,-1.2857120614086306,34.40999984741211,-1.8936108044932147,33.950000762939446,-1.5925768942764984,33.59000015258789,0.051142883300781206
4516,2017-09-13,35.0,35.049999237060554,34.84000015258789,34.900001525878906,281195.0,0.0,1.100022888532767,0.18518204552197687,72.85063421361725,58.53706341547479,-1.3907030762957646,-1.7649532933195076,-1.4866357841290707,-0.35284196440306914,9.206119925882799,0.20999908447266336,0.11885838567162921,1.6384998321533217,0.13109673565640634,3.1459029286502336,0.884798283904864,2.3922013804017794,-2.610714416381832,95.2094768845606,41.527757782725516,0.7537015482484565,9,-1.1599998474121094,-1.4199981689453054,-1.8499994277954102,-0.8449993133544922,1.0,2,0.051142883300781206,-1.2963025756227393,35.0,-1.2857120614086306,34.40999984741211,-1.8936108044932147,33.950000762939446,0.051142883300781206
4517,2017-09-14,35.060001373291016,35.150001525878906,34.889999389648445,34.950000762939446,237034.0,0.0017143249511719638,-1.2608551431320645,1.1000228885329162,73.15431315956991,60.536663959579485,-1.2042361208086447,-1.7957343611008696,-1.5595050868047053,-0.40234479629989295,10.32950048724553,0.26000213623046164,0.2925606776427685,1.6215011596679716,-0.06650347457429717,3.3095057939102404,0.7774988425468337,2.4655034767891095,-2.5092728148266588,94.61077570748844,36.315280429568816,0.8440023171211345,9,-0.9800014495849609,-1.4449996948242188,-1.9250011444091797,-0.9050006866455078,0.9399986267089844,3,0.04221333383528636,1.100022888532767,35.0,-1.2963025756227393,35.0,-1.2857120614086306,34.40999984741211,0.04221333383528636
4518,2017-09-15,35.049999237060554,35.150001525878906,34.90999984741211,35.0,228534.0,-0.0002852862475379858,-1.0869752707611164,0.45453599667086336,75.69434816970053,63.15315949885401,-1.0700417703403815,-1.7037534267293992,-1.561462868125588,-0.38435043870289576,10.858198244104658,0.24000167846679688,0.4574518543463455,1.5039991378784237,-0.30883708561485435,3.3168353613717017,0.5975810261317847,2.4104172496250627,-2.2913288412030326,91.59646355849678,26.01885986169286,0.9064181117466383,9,-0.9699993133544993,-1.434997558593757,-1.9274988174438548,-0.8949985504150462,1.1800003051757741,4,0.0328103152899053,-1.2608551431320645,35.060001373291016,1.100022888532767,35.0,-1.2963025756227393,35.0,0.0328103152899053
4519,2017-09-18,35.25,35.4900016784668,35.049999237060554,35.139999389648445,270398.0,0.005706155985532035,-2.034490016048086,2.2000457770652355,89.89631161068841,68.34022791690833,-1.1022015608031666,-1.8148707466174017,-1.7674775937705505,-0.5751148469863523,11.552508692601664,0.4400024414062429,0.6108451645522095,1.5884998321533175,-0.35164962670487654,3.5286492910115115,0.618425102724224,2.558574561582411,-2.300023113740771,76.69892485065313,3.4834675548902823,0.9700747294290964,9,-1.0,-1.4649982452392578,-2.127499580383301,-1.0949993133544922,0.9099998474121094,0,0.02127659574468077,-1.0869752707611164,35.049999237060554,-1.2608551431320645,35.060001373291016,1.100022888532767,35.0,0.02127659574468077
4520,2017-09-19,35.0,35.2599983215332,34.970001220703125,35.2400016784668,138456.0,-0.007092198581560294,1.0714451150560633,-2.1818213344431983,83.20203850736418,72.24546551408523,-0.630000802849942,-1.5149541502995163,-1.515237227030056,-0.34502132641492267,12.731305336324006,0.2899971008300781,0.6683938316706488,1.2574998855590849,-0.7666165487567866,3.28161631987496,0.24544166840114912,2.2695581027170206,-1.796020634520012,24.615303355751962,-51.17172152277,1.012058217157937,9,-0.5499992370605469,-1.2149982452392578,-1.8774995803833008,-0.8449993133544922,1.25,1,0.027142878941127213,-2.034490016048086,35.25,-1.0869752707611164,35.049999237060554,-1.2608551431320645,35.060001373291016,0.027142878941127213
4521,2017-09-20,34.779998779296875,35.029998779296875,34.65999984741211,35.0,276955.0,-0.006285749162946441,1.6428610354223434,0.9166653421282683,77.48683832105719,74.33882764292757,-0.20765977005000025,-1.2113562349113778,-1.3138814866716046,-0.13906310222305507,13.883240617444475,0.3699989318847656,0.7552128326989944,0.9449987411499023,-1.091825292550375,2.9818227748501798,-0.07341327570023282,1.9634107580000375,-1.3474171825182069,14.457670741796122,-61.37183149562124,1.018412016850138,9,-0.2949981689453125,-0.9949970245361328,-1.6524982452392578,-0.6249980926513672,2.0900001525878977,2,0.033352498220977855,1.0714451150560633,35.0,-2.034490016048086,35.25,-1.0869752707611164,35.049999237060554,0.033352498220977855
4522,2017-09-21,34.970001220703125,35.049999237060554,34.549999237060554,34.939998626708984,130916.0,0.005462980105662041,4.263195936313779,-0.13637467055070052,72.6983515711664,75.5589858960997,-0.2026319183262828,-1.3118899191807571,-1.528120699962031,-0.3509281721024209,14.996708032928796,0.5,0.9305120146802253,1.035501098632814,-1.0198023973380046,3.090804594603629,0.007849350647404663,2.063152846618223,-1.3316776157556447,44.680946042464356,-28.823359496004855,1.027651747985408,9,-0.24500083923339844,-1.1849994659423828,-1.7175006866455078,-0.8150005340576172,2.500000000000007,3,0.02945378162260659,1.6428610354223434,34.779998779296875,1.0714451150560633,35.0,-2.034490016048086,35.25,0.02945378162260659
4523,2017-09-22,34.799999237060554,34.950000762939446,34.59999847412109,34.950000762939446,126102.0,-0.004861366248449683,3.666649712629505,-4.999618563254454,71.11796385762003,76.58390139670597,0.11244715045579312,-1.053340093012281,-1.3725803143657984,-0.2073524105100475,16.37200944194463,0.37000274658203836,1.076629927487943,0.7749992370605554,-1.264531206194789,2.8145296803159,-0.24476598456711685,1.7947644586882276,-0.9765078247611427,26.595675605480363,-44.351416108301436,1.0197652216276727,9,0.17500114440917258,-1.0149974822998118,-1.4999990463256907,-0.6449985504150462,1.950000762939446,4,0.034482781300221754,4.263195936313779,34.970001220703125,1.6428610354223434,34.779998779296875,1.0714451150560633,35.0,0.034482781300221754
4524,2017-09-25,34.610000610351555,34.77000045776367,34.47999954223633,34.77000045776367,138426.0,-0.0054597307722541455,2.6250149011754047,1.0666547988404922,73.16288712061838,76.58485405904469,0.3730271726657435,-0.7622309740983795,-1.2072862853656474,-0.04579182338950716,17.597518056133584,0.31999969482422586,1.1597751092792876,0.4960006713867102,-1.4782699518375182,2.4702712946109386,-0.491134640225404,1.4831359829988244,-0.6198581714354034,16.666829688171553,-53.70062511404375,0.9871353116121158,9,0.3750000000000071,-0.8249988555908132,-1.3100004196166921,-0.4549999237060476,1.970001220703132,0,0.046807249445706356,3.666649712629505,34.799999237060554,4.263195936313779,34.970001220703125,1.6428610354223434,34.779998779296875,0.046807249445706356
4525,2017-09-26,34.59999847412109,34.740001678466804,34.360000610351555,34.61999893188477,145052.0,-0.00028899555198147464,1.9230182367698552,0.1250029802351642,71.1863530093311,76.39993392523512,0.357966057731268,-0.5911538267002001,-1.2142325224533508,-0.06409554139597162,17.684082406969214,0.3800010681152486,1.2050269394433357,0.3644985198974524,-1.3932568049940812,2.122253844788986,-0.5143791425483144,1.2433761823432192,-0.4598701112498702,34.782368323574715,-35.0940477555566,0.8788776624457654,9,0.32500267028809304,-0.8149967193603445,-1.2999982833862234,-0.44499778747557883,2.440002441406257,1,0.045086746881154216,2.6250149011754047,34.610000610351555,3.666649712629505,34.799999237060554,4.263195936313779,34.970001220703125,0.045086746881154216
4526,2017-09-27,34.110000610351555,34.700000762939446,34.060001373291016,34.639999389648445,178678.0,-0.01416178859476025,-1.031752951861921,26.49933244323956,58.1249858439339,74.73000866794223,0.7916963436610942,0.029521936415306982,-0.7572199655676002,0.39940956496176483,17.546560846393984,0.6399993896484304,1.2072941248987874,-0.20749931335449645,-1.7594337512483236,1.3444351245393307,-0.9834665323014065,0.5684679055924136,1.3800010681152415,5.050438883793299,-60.69993623354602,0.7759672189469123,9,0.6650009155273509,-0.3249988555908132,-0.8100004196166921,0.04500007629395242,2.6800003051757884,2,0.0627381809251275,1.9230182367698552,34.59999847412109,2.6250149011754047,34.610000610351555,3.666649712629505,34.799999237060554,0.0627381809251275
4527,2017-09-28,34.360000610351555,34.360000610351555,33.84000015258789,34.060001373291016,204136.0,0.007329228833966361,2.466678534644014,-0.5660376000460358,56.634285030005174,72.61222387464275,0.482722454675816,-0.09292780419141167,-1.0450727181766766,0.12553863146962385,17.675345841312286,0.5200004577636648,1.1048297236773834,-0.0414993286132912,-1.3885943418006619,1.3055956845740795,-0.7150468352069765,0.6320481779803941,1.1014010620117247,46.84686232730738,-16.183691716835867,0.6735475065936858,9,0.30500030517578836,-0.5749988555908132,-1.0500011444091726,-0.20499992370604758,2.9300003051757884,3,0.07305000806015816,-1.031752951861921,34.110000610351555,1.9230182367698552,34.59999847412109,2.6250149011754047,34.610000610351555,0.07305000806015816
4528,2017-09-29,34.150001525878906,34.43000030517578,33.90999984741211,34.189998626708984,228382.0,-0.0061117311042591105,1.0,-0.13332400849408402,45.42257730449392,67.67069784062113,0.6164584093688248,0.17403713755864203,-0.794585134753973,0.31738853469410344,17.98762141701424,0.5200004577636719,0.9938086046932568,-0.2819984436035128,-1.5734378263162867,1.0094409391092611,-0.9277181349598962,0.3637212477528706,1.2465440856933583,33.333470060789026,-24.870531181150284,0.6457196913563858,9,0.3999977111816406,-0.36499977111816406,-0.8000020980834961,0.0049991607666015625,3.25,4,0.09721814191745581,2.466678534644014,34.360000610351555,-1.031752951861921,34.110000610351555,1.9230182367698552,34.59999847412109,0.09721814191745581
4529,2017-10-02,34.650001525878906,34.77000045776367,34.09999847412109,34.110000610351555,211956.0,0.014641287779185053,-1.3928420593724529,-13.501001430615343,43.63640903428776,63.274516788057085,0.025030413213137592,-0.24312995124842018,-1.2374580071672767,-0.1958020339431812,18.53442249805017,0.6700019836425852,0.880346216514873,0.15750141143799112,-1.0488307536963646,1.3638335765723468,-0.44566467112918673,0.760667494005169,0.6842822673339839,87.09689327875174,32.29919389906757,0.6031660825671784,10,-0.2050018310546875,-0.8649997711181641,-1.5725021362304688,-0.49500083923339844,2.7099990844726562,0,0.06060601390024978,1.0,34.150001525878906,2.466678534644014,34.360000610351555,-1.031752951861921,34.110000610351555,0.06060601390024978
4530,2017-10-03,34.84999847412109,34.97999954223633,34.75,34.75,86676.0,0.005771917444009622,-3.600061036087587,0.18518204552196127,47.4576052014285,59.93793533032057,-0.22180729342912997,-0.32677884953094605,-1.3997149026581965,-0.4052460446273969,19.624561010817335,0.3299980163574219,0.7564647438383219,0.2729984283447209,-0.7654032267972468,1.3114000834866886,-0.24620239922626297,0.7921992559157047,0.42451397346680153,88.59639142830311,37.30315708168206,0.519200827570983,10,-0.4049987792968679,-1.0649967193603445,-1.7724990844726491,-0.8199977874755788,2.3700027465820455,1,0.049641418441331187,-1.3928420593724529,34.650001525878906,1.0,34.150001525878906,2.466678534644014,34.360000610351555,0.049641418441331187
4531,2017-10-04,35.040000915527344,35.150001525878906,34.77000045776367,34.860000610351555,157082.0,0.005452007165720474,-1.1111134658585173,1.8000305180439924,49.67531783925043,57.37982047121879,-0.4146553066316443,-0.4044132991366922,-1.552537519208471,-0.6057623483804591,21.02797800541671,0.3800010681152344,0.5602082972154108,0.3785007476806612,-0.502629151770229,1.2596306471315515,-0.06206420204478036,0.8190656974061028,0.17713104026054793,91.60301564606635,43.89765602991777,0.4405649497254437,10,-0.5450000762939453,-1.1499996185302734,-2.007500648498535,-1.010000228881836,2.229999542236328,2,0.057077624079448386,-3.600061036087587,34.84999847412109,-1.3928420593724529,34.650001525878906,1.0,34.150001525878906,0.057077624079448386
4532,2017-10-05,35.40999984741211,35.54999923706055,34.90999984741211,35.110000610351555,246018.0,0.010559329971957965,1.2069019948304098,1.6666596024244216,55.23256329731543,55.61477596451829,-0.7997824598184522,-0.6651752178038706,-1.8925410833267335,-0.9827933098588915,22.185173258960106,0.6399993896484375,0.4171157978485809,0.6574996948242173,-0.1284789531724826,1.4434783428209172,0.26451037082586737,1.0504890188225673,-1.5699996948242188,91.46344867369439,47.27307252025798,0.39298932399835135,10,-0.7150001525878906,-1.3400001525878906,-2.4849987030029226,-1.3799991607666016,2.0900001525878906,3,0.03897207212826603,-1.1111134658585173,35.040000915527344,-3.600061036087587,34.84999847412109,-1.3928420593724529,34.650001525878906,0.03897207212826603
4533,2017-10-06,35.400001525878906,35.65999984741211,35.349998474121094,35.5,109456.0,-0.00028235870026227516,-2.099942780850658,-0.33332909477002887,52.3077157827524,53.2975347047554,-0.7774840864527377,-0.5702117060865604,-1.8520451358915082,-0.9675021917122848,22.87389897773228,0.3100013732910156,0.3121782193444034,0.5750013351440444,-0.16548203673767148,1.3154847070257603,0.2047596492031829,0.9452430210849059,-1.5258013916015614,83.33345559916377,41.468364850858904,0.3702416859408589,10,-0.6500015258789062,-1.2700023651123047,-2.4750003814697195,-1.6550006866455078,2.009998321533203,4,0.053389810965594586,1.2069019948304098,35.40999984741211,-1.1111134658585173,35.040000915527344,-3.600061036087587,34.84999847412109,0.053389810965594586
4534,2017-10-09,35.54999923706055,35.599998474121094,35.380001068115234,35.400001525878906,168669.0,0.004237223297066439,-1.3157789065793966,-1.5,58.730152963416415,51.913512477431546,-0.8717996912650605,-0.6644934187359297,-1.9527321540317928,-1.10760870649397,23.12343378587422,0.21999740600585938,0.23499430989622994,0.6679990768432589,-0.11240805252521113,1.4484062062117289,0.27779551215902387,1.0582026415274939,-1.604367114257812,87.91201881358704,42.05293030137934,0.3902035646842364,10,-0.7999992370605469,-1.2150001525878906,-2.5449981689453125,-1.904998779296875,2.049999237060547,0,0.05203944665320126,-2.099942780850658,35.400001525878906,1.2069019948304098,35.40999984741211,-1.1111134658585173,35.040000915527344,0.05203944665320126
4535,2017-10-10,36.790000915527344,36.790000915527344,35.529998779296875,35.54999923706055,423681.0,0.03488049803315074,1.0322587591791028,8.266803997863738,74.10075562142086,53.688598008263426,-1.9763105047452711,-1.8588195139432884,-3.136379337320804,-2.340946537633897,23.216523239892307,1.2600021362304688,0.20486235436882794,1.8185007095336942,0.6614395163969888,2.9755619026703997,1.239970112965345,2.3970313061020434,-2.7757940837402373,100.0,48.09642015933227,0.5785305965683517,10,-1.4750003814697266,-1.8900012969970703,-3.7849998474121094,-3.4449996948242188,0.09000015258788352,1,0.015493331901050622,-1.3157789065793966,35.54999923706055,-2.099942780850658,35.400001525878906,1.2069019948304098,35.40999984741211,0.015493331901050622
4536,2017-10-11,36.790000915527344,37.41999816894531,36.72999954223633,36.790000915527344,973763.0,0.0,-10.49971390425329,0.0,72.86434231864833,55.49193770700156,-1.7390538701085134,-1.8106755654083955,-3.0798300328115573,-2.330382895119101,23.498185230543715,0.6899986267089844,0.18776046048646577,1.7290006637573256,0.3144013862540618,3.1435999412605895,1.0217010250056973,2.436300302508954,-2.6092464387158216,74.90049104761384,21.171058403150816,0.7072996387516309,10,-1.1250019073486328,-1.575002670288086,-3.7849998474121094,-3.4950008392333984,-0.010002136230461645,2,0.011687966688641804,1.0322587591791028,36.790000915527344,-1.3157789065793966,35.54999923706055,-2.099942780850658,35.400001525878906,0.011687966688641804
4537,2017-10-12,36.540000915527344,36.95000076293945,36.45000076293945,36.790000915527344,149471.0,-0.006795324647423051,-1.3255797448590336,-100.0,71.42862511897445,58.38149857527718,-1.282130578940503,-1.5221543008317084,-2.7698617635299314,-2.0844185088993896,23.4590418727226,0.5,0.18356307566944707,1.4050006866455078,-0.15658452912055054,2.966585902411566,0.6242080787624786,2.185793294528537,-2.100106943345118,57.48804912298807,0.31289633109722814,0.7807926078830307,10,-0.7800025939941406,-1.1250019073486328,-3.5349998474121094,-3.2450008392333984,0.14999771118163352,3,0.019978093156700627,-10.49971390425329,36.790000915527344,1.0322587591791028,36.790000915527344,-1.3157789065793966,35.54999923706055,0.019978093156700627
4538,2017-10-13,36.20000076293945,36.61999893188477,35.959999084472656,36.61999893188477,198022.0,-0.009304875316612504,2.142870118074405,1.6799926757812784,68.8836334805755,61.18674573597582,-0.6937081637715465,-1.150571889984903,-2.3806672376086695,-1.751270369994785,23.062907145156363,0.6599998474121165,0.26247090263019146,1.007500457763669,-0.6240297008315352,2.6390306163588733,0.19173537846606337,1.8232655370612747,-1.5216984550161783,40.19612059696357,-21.190007915288994,0.8157650792976028,10,-0.11500167846679688,-0.7500019073486328,-3.1949996948242188,-2.905000686645508,0.529998779296875,4,0.03591158037740838,-1.3255797448590336,36.540000915527344,-10.49971390425329,36.790000915527344,1.0322587591791028,36.790000915527344,0.03591158037740838
4539,2017-10-16,36.0,36.20000076293945,35.880001068115234,36.20000076293945,216944.0,-0.005524882837687928,2.199984741269145,0.4761943687556686,65.90913031717528,63.236915193281014,-0.3152204207226248,-0.9396799475570248,-2.1273014587078123,-1.5553623912338708,22.19775248029326,0.31999969482421875,0.33658207586075406,0.7699996948242216,-0.9010923004804141,2.4410916901288573,-0.06554630282809626,1.6055456924765394,-1.1023620231949636,24.867797485932037,-38.2359803778238,0.8355459976523184,10,0.09499931335449219,-0.37000083923339844,-2.8799991607666016,-2.7049999237060547,0.6899986267089773,0,0.039166662428114174,2.142870118074405,36.20000076293945,-1.3255797448590336,36.540000915527344,-10.49971390425329,36.790000915527344,0.039166662428114174
4540,2017-10-17,35.95000076293945,36.02999877929688,35.83000183105469,36.0,197197.0,-0.001388867696126339,2.6364140801106357,0.2499952316466078,73.23235291001075,65.8543635344766,-0.10367969249619335,-0.8588958807362133,-2.020194064266164,-1.5096285266327953,21.438088794220555,0.1999969482421946,0.480313645320777,0.6725004196166964,-1.0248647593395788,2.3698655985729715,-0.1761821698614412,1.521183009094834,-0.8505739707631932,7.547120016890271,-60.301680067396894,0.8486825894781361,10,0.2149982452392578,-0.32000160217285156,-2.5974998474121094,-2.655000686645508,0.6100006103515625,1,0.04589701463602225,2.199984741269145,36.0,2.142870118074405,36.20000076293945,-1.3255797448590336,36.540000915527344,0.04589701463602225
4541,2017-10-18,35.939998626708984,36.18000030517578,35.65999984741211,35.939998626708984,270619.0,-0.00027822353319062465,1.166653421282683,-0.0,71.23654728638463,67.63258397770652,0.05298466451770878,-0.7984716696018239,-1.946542162300517,-1.4980853997271595,21.220702880473418,0.5200004577636719,0.6063354915957788,0.6044982910156236,-1.100546656869426,2.309543238900673,-0.24802418292690476,1.457020764958152,-0.6549261243912028,21.70531632393558,-46.78420635809668,0.8525224739425263,10,0.44499969482421875,-0.3099994659423828,-2.232497215270996,-2.644998550415039,0.6900024414062429,2,0.02615477121102816,2.6364140801106357,35.95000076293945,2.199984741269145,36.0,2.142870118074405,36.20000076293945,0.02615477121102816
4542,2017-10-19,36.0,36.0,35.540000915527344,35.90999984741211,227435.0,0.001669487356252386,9.222184546263723,100.0,75.91034498970993,70.25509833403513,0.09552116238126018,-0.8193606794032036,-1.947976610364293,-1.5512314557211013,21.14725664862679,0.45999908447265625,0.7186190277501936,0.612999725341794,-1.1077113962895098,2.333710846973098,-0.24735583547386142,1.4733552861574495,-0.5441334443520134,42.592586051604194,-29.09046395247146,0.8603555608156529,10,0.39999961853027344,-0.37000083923339844,-2.289999008178711,-2.7049999237060547,0.9599990844726562,3,0.02166663275824665,1.166653421282683,35.939998626708984,2.6364140801106357,35.95000076293945,2.199984741269145,36.0,0.02166663275824665
4543,2017-10-20,36.0,36.060001373291016,35.779998779296875,36.04999923706055,145648.0,0.0,6.9996730423410165,-0.5555461365659305,71.98694801822109,71.72807556234676,0.21186080040132538,-0.764021926328283,-1.8853007441926195,-1.5550045022961214,21.098123678147,0.2800025939941406,0.8196557885155613,0.5529996871948271,-1.1652136126622636,2.2712129870519178,-0.30610696273371474,1.4121063371233689,-0.45999908447265625,69.69684709418259,-0.03494946494286921,0.8591066499285447,10,0.47499847412109375,-0.37000083923339844,-2.152499198913574,-2.6999988555908203,0.4099998474121094,4,0.019166628519693862,9.222184546263723,36.0,1.166653421282683,35.939998626708984,2.6364140801106357,35.95000076293945,0.019166628519693862
4544,2017-10-23,36.22999954223633,36.22999954223633,35.81999969482422,36.02000045776367,189035.0,0.0063888761732313615,2.9047774750227067,-4.20004577706569,72.25806531003013,71.52333219441445,0.09885925717732391,-0.91325546792811,-2.0563965970901634,-1.793705137959904,21.403052783754863,0.4099998474121094,0.8839579270505737,0.7019992828369155,-1.0027630835321588,2.40676164920599,-0.15038190034762522,1.5543804660214562,-0.6899986267089844,100.0,31.305526264201802,0.8523811831845375,10,0.25,-0.6000003814697266,-2.3824987411499023,-2.9299983978271484,0.3400001525878906,0,0.013800717811688346,6.9996730423410165,36.0,9.222184546263723,36.0,1.166653421282683,35.939998626708984,0.013800717811688346
4545,2017-10-24,36.15999984741211,36.25,36.09000015258789,36.22000122070313,244011.0,-0.0019320920703467248,1.6666878596178911,-0.2857220708447205,68.79193127399387,71.07084207834174,0.07833284700971177,-0.7593229022204895,-1.9332174327386369,-1.7337002618468134,22.00907869027774,0.15999984741210938,0.9683622997166879,0.553999519348146,-1.1143482860556446,2.2223473247519365,-0.2801743833537458,1.3881734220500377,-0.4695991516113267,87.32390582521143,20.63794179162302,0.8341739027018935,10,0.08500099182128906,-0.5300006866455078,-2.1424989700317383,-2.6899986267089844,0.5699996948242188,1,0.01465704594948436,2.9047774750227067,36.22999954223633,6.9996730423410165,36.0,9.222184546263723,36.0,0.01465704594948436
4546,2017-10-25,36.25,36.43999862670898,35.97999954223633,36.18000030517578,248581.0,0.0024889422833980213,1.0444542402767276,-1.1666348782502274,65.55555398572173,70.41827861909144,-0.10764150941855632,-0.7175695518632068,-1.9846594714533126,-1.8393408895919805,23.394469623670876,0.45999908447264914,1.0268807781461007,0.5369997024536133,-0.9964049340679324,2.070404338975159,-0.2297026158071631,1.3037020207143897,-0.43000030517578125,78.88898778869977,14.70364464361488,0.7667023182607745,10,-0.1700000762939453,-0.6200008392333984,-2.1324987411499023,-2.779998779296875,0.75,2,0.008551762021821174,1.6666878596178911,36.15999984741211,2.9047774750227067,36.22999954223633,6.9996730423410165,36.0,0.008551762021821174
4547,2017-10-26,36.86999893188477,36.86999893188477,34.540000915527344,34.720001220703125,528834.0,0.0171034188106145,1.1674423226030735,30.714386920981028,72.20538966943536,70.78736264007587,-0.7553395248493899,-1.2014849217882073,-2.5503638307306673,-2.4720128132546435,24.60848046029937,2.329998016357429,0.9174348847461147,1.031498718261723,-0.4454718340805002,2.508469270603946,0.2930134420906114,1.7699839944328346,0.5499992370605398,100.0,36.65724301038066,0.7384852761711115,10,-1.164999008178718,-1.2399997711181712,-2.7349977493286204,-3.3999977111816477,-0.7099990844726634,3,-0.006509299450019768,1.0444542402767276,36.25,1.6666878596178911,36.15999984741211,2.9047774750227067,36.22999954223633,-0.006509299450019768
4548,2017-10-27,37.47000122070313,37.47000122070313,36.45000076293945,36.709999084472656,405030.0,0.016273455551947036,1.6842041861165171,0.3534897420019929,75.53190086266812,71.85655936735284,-1.2921282061407098,-1.6232321567890224,-3.067992554805805,-3.0720668539416565,25.817185521589103,1.020000457763679,0.828695628908001,1.4655010223388771,0.042272862339913786,2.8887291823378405,0.7538869423393919,2.1771151023383624,-2.9300003051757884,100.0,38.122434568715065,0.7116140799994823,10,-1.4650001525878977,-1.8150005340576243,-3.2150001525878977,-4.000000000000007,-0.75,4,-0.013610945279304842,1.1674423226030735,36.86999893188477,1.0444542402767276,36.25,1.6666878596178911,36.15999984741211,-0.013610945279304842
4549,2017-10-30,36.75,37.34000015258789,36.66999816894531,37.34000015258789,252086.0,-0.019215404249982027,1.2711925775062232,-0.7763138081614143,49.38270296745269,69.20659826262417,-0.5079698818539384,-0.7777113566657619,-2.273575305369036,-2.3577417282975404,26.46760455774575,0.8000030517578196,0.7418672886894981,0.6404998779296847,-0.6671376864649261,1.9481374423242954,-0.013318904267620724,1.29431866012699,-2.2099990844726562,75.42658205764471,17.612350897432464,0.6538187821973039,10,-0.7449989318847656,-1.0949993133544922,-2.3699989318847656,-3.279998779296875,-0.29000091552734375,0,-0.009251704832323515,1.6842041861165171,37.47000122070313,1.1674423226030735,36.86999893188477,1.0444542402767276,36.25,-0.009251704832323515
4550,2017-10-31,36.58000183105469,36.77000045776367,36.33000183105469,36.70000076293945,268582.0,-0.004625800515518752,2.3846266707748285,0.2033879675427537,46.920837845336024,66.50485276917433,-0.26731958209096973,-0.49693859397802953,-2.0437869679480087,-2.2003736382810786,26.61729819467077,0.4399986267089844,0.6828404114290336,0.38400154113769247,-0.7954258734955886,1.5634289557709735,-0.20571216617894805,0.973715248454333,-1.9814009094238259,69.62459737371775,13.394508183543408,0.5897137073166394,10,-0.5750007629394531,-0.9250011444091797,-2.195000648498535,-3.1100006103515625,-0.24000167846679688,1,-0.00027343181328043364,1.2711925775062232,36.75,1.6842041861165171,37.47000122070313,1.1674423226030735,36.86999893188477,-0.00027343181328043364
4551,2017-11-01,37.040000915527344,37.20000076293945,36.400001525878906,36.400001525878906,317495.0,0.01257515203517956,-1.5,-5.333375719235782,56.90607210826141,64.3932668934578,-0.6200824412563009,-0.8426218480348382,-2.4229108215511843,-2.6766833307590048,26.70718257963277,0.7999992370605469,0.6624288702496841,0.7440006256103544,-0.3594375779188468,1.8474388291395556,0.19228152384575026,1.2957197273749586,-2.3839719879150394,85.32422319491909,28.044835584991624,0.5517191017646015,11,-1.0349998474121094,-1.385000228881836,-2.684999465942383,-3.5699996948242188,-0.5100021362304616,2,-0.008369367322587196,2.3846266707748285,36.58000183105469,1.2711925775062232,36.75,1.6842041861165171,37.47000122070313,-0.008369367322587196
4552,2017-11-02,36.790000915527344,37.18999862670898,36.63000106811523,37.0,170121.0,-0.0067494598763684355,-1.1132032014740034,-0.32812388241184465,58.35693653018414,62.87882117256483,-0.2751734674515802,-0.5100871275869991,-2.094885011920425,-2.4460503109035727,26.20128290762034,0.55999755859375,0.6149437430702349,0.4250005722045884,-0.6159812583028383,1.4659824027120152,-0.09549034304912851,0.9454914874583054,-2.077692542053221,40.35081848723724,-18.300920470284375,0.5204909152537152,11,-0.7849998474121094,-1.135000228881836,-2.5099992752075195,-3.3199996948242188,0.2599983215332031,3,0.005708047818613338,-1.5,37.040000915527344,2.3846266707748285,36.58000183105469,1.2711925775062232,36.75,0.005708047818613338
4553,2017-11-03,37.290000915527344,37.34000015258789,36.7599983215332,36.7599983215332,194870.0,0.013590649294846102,-1.1886754428266049,-2.5238328792007265,66.84073497129509,62.276895579372045,-0.6402751243914437,-0.907775256354185,-2.5097628835140995,-2.9561599043079596,25.586648345643106,0.5800018310546875,0.5997431941764404,0.830500602722168,-0.18445114833623677,1.8454523537805727,0.3230247271929656,1.3379764782513703,-2.5225386851086427,95.04957226219479,30.797366425861,0.5074758755292017,11,-1.2849998474121094,-1.6000003814697266,-3.064999580383301,-3.8199996948242188,-0.7000007629394531,4,-0.03030305820251955,-1.1132032014740034,36.790000915527344,-1.5,37.040000915527344,2.3846266707748285,36.58000183105469,-0.03030305820251955
4554,2017-11-06,37.400001525878906,37.43000030517578,37.13000106811523,37.13000106811523,179647.0,0.0029498688026514674,-1.222212803232533,0.5094323326399869,68.63752658763346,62.259739503109785,-0.6334741156557513,-0.919199862447222,-2.5264500524094586,-3.0810022827850503,24.98289783314338,0.299999237060554,0.5707799246963532,0.8480010986328139,-0.15508135295216618,1.851083550217794,0.3464598728403274,1.3495423244253004,-2.578488515654513,97.27283446271649,24.780069992009857,0.5015412257924894,11,-1.3950004577636719,-1.6150016784667969,-3.2325010299682617,-3.9300003051757812,-1.0300025939941335,0,-0.01818182559979975,-1.1886754428266049,37.290000915527344,-1.1132032014740034,36.790000915527344,-1.5,37.040000915527344,-0.01818182559979975
4555,2017-11-07,37.36000061035156,37.650001525878906,37.22999954223633,37.41999816894531,146610.0,-0.0010695431522821375,-1.6250149011754047,-0.2222128032325914,68.11226103415217,62.5438180640465,-0.4529887896879927,-0.8793934453129566,-2.3703994425543016,-3.0496798867771986,23.0669527953611,0.4200019836425781,0.5774118664823078,0.7795001983642607,-0.28270242905824716,1.8417028257867685,0.24839888465300675,1.3106015120755146,-2.485517835917591,76.7999267578125,-2.029652775973517,0.5311013137112534,11,-1.2649993896484375,-1.2649993896484375,-3.244999885559082,-3.8899993896484375,-1.19000244140625,1,-0.02408997620919573,-1.222212803232533,37.400001525878906,-1.1886754428266049,37.290000915527344,-1.1132032014740034,36.790000915527344,-0.02408997620919573
4556,2017-11-08,37.22000122070313,37.599998474121094,36.83000183105469,37.40999984741211,158541.0,-0.0037473069422178096,1.7017621351751093,3.1667726347913363,65.25001525878912,61.7709986850858,-0.17983654754804945,-0.7436553685603897,-2.123255945127383,-2.9173451106117625,20.275897906690886,0.7699966430664062,0.5671015948272782,0.6180007934570355,-0.4788971592242248,1.7148987461382958,0.06955181711640535,1.1664497697976657,-2.2344976962113634,57.843126255204126,-24.51391110425469,0.5484489763406315,11,-0.22999954223633523,-1.125000000000007,-3.1050004959106516,-3.750000000000007,-0.8199996948242259,2,-0.02364323050117878,-1.6250149011754047,37.36000061035156,-1.222212803232533,37.400001525878906,-1.1886754428266049,37.290000915527344,-0.02364323050117878
4557,2017-11-09,37.27000045776367,37.38999938964844,37.04999923706055,37.20000076293945,242767.0,0.0013433432407501389,1.1935666469777515,-0.36842210934207414,65.67902095069809,60.67623425042247,-0.18676937313207986,-0.7759437996492053,-2.070090933423188,-2.965694760801867,17.969854945626885,0.3400001525878906,0.5849099038775805,0.6315000534057589,-0.5045933867902122,1.76759349360173,0.06345333330777692,1.1995467735037408,-2.1779170132164154,57.30340449789764,-25.553968678192128,0.5680467200979841,11,-0.279998779296875,-1.1749992370605469,-3.0774993896484375,-3.549999237060547,-0.7299995422363281,3,-0.019855156141073804,1.7017621351751093,37.22000122070313,-1.6250149011754047,37.36000061035156,-1.222212803232533,37.400001525878906,-0.019855156141073804
4558,2017-11-10,37.5,37.54999923706055,37.02999877929688,37.02999877929688,168155.0,0.006171170899151868,-1.2127621583014456,6.714332425068019,65.67902095069809,62.48693624856084,-0.46049170667416917,-0.952386377825917,-2.219851220612881,-3.187102055429378,16.64171300210674,0.5200004577636648,0.6262389762618525,0.7964996337890611,-0.38192609260829613,1.9749253601864183,0.20728677059038603,1.3857124969877361,-2.3055998321994764,81.70712418239843,0.9761181252512046,0.5892128631986773,11,-0.5099983215332031,-1.404998779296875,-3.1175003051757812,-3.684999465942383,-1.0200004577636719,4,-0.012000020345052098,1.1935666469777515,37.27000045776367,1.7017621351751093,37.22000122070313,-1.6250149011754047,37.36000061035156,-0.012000020345052098
4559,2017-11-13,37.40999984741211,37.5,37.18000030517578,37.5,513999.0,-0.0024000040690104196,6.111092273131861,-0.1914891890137033,65.35626650770531,64.53531721104632,-0.2984056212105699,-0.7919395593032448,-2.0457793970988476,-3.088626421251007,15.399279689308191,0.31999969482421875,0.5843540411088739,0.6359994888305636,-0.5338937081129842,1.8058926857741113,0.05105289035878968,1.2209460873023374,-2.117375625288453,70.73149173326883,-8.786937144386059,0.5849465984717754,11,-0.3849983215332031,-1.3149986267089844,-2.9700002670288086,-3.539999008178711,-1.5,0,-0.021919264853483944,-1.2127621583014456,37.5,1.1935666469777515,37.27000045776367,1.7017621351751093,37.22000122070313,-0.021919264853483944
4560,2017-11-14,37.599998474121094,37.68000030517578,37.22999954223633,37.34000015258789,260865.0,0.005078819232396503,1.1428506553073996,-2.8888653414148266,66.18703917156083,65.56653577363514,-0.3671072580122541,-0.8980288421340035,-2.1387385979519564,-3.2635298558590335,14.29041339319459,0.4500007629394531,0.47164770935483347,0.7434982299804673,-0.4143819446327939,1.9013784045937285,0.16455814267384028,1.3224383172870944,-2.2130791598472257,90.5880029799571,10.535970372864298,0.5789400873066303,11,-0.44499778747558594,-1.4899978637695312,-3.0574989318847656,-3.7299976348876953,-2.3199996948242188,1,-0.03271275511042615,6.111092273131861,37.40999984741211,-1.2127621583014456,37.5,1.1935666469777515,37.27000045776367,-0.03271275511042615
4561,2017-11-15,36.88000106811523,37.650001525878906,36.7400016784668,37.43999862670898,290376.0,-0.01914886795810422,-1.1666757493188378,-2.1538506683099317,50.117121125220265,64.65100072863916,0.366331003674901,-0.10961820561179536,-1.3341926168427918,-2.53470614924764,13.147605950416096,0.9099998474121094,0.5157567660775655,-0.023499298095707388,-1.0980525921723157,1.0510539959809009,-0.5607759451340115,0.5137773489425967,-1.3554968943872439,14.893573848993826,-60.04778056953951,0.5372766470383036,11,0.3299999237060618,-0.7700004577636648,-1.772500991821282,-2.4449996948242116,-1.6800003051757741,2,-0.01925170495137951,1.1428506553073996,37.599998474121094,6.111092273131861,37.40999984741211,-1.2127621583014456,37.5,-0.01925170495137951
4562,2017-11-16,36.77999877929688,37.08000183105469,36.65999984741211,36.90999984741211,248838.0,-0.0027115587289069376,-1.270287546523976,0.23214577656674482,40.84876583809071,61.76300415828312,0.5193840667147285,0.05461599911821935,-1.1567977349647975,-2.422856730607485,12.137525446697978,0.4200019836425781,0.5855915196149937,-0.162501525878902,-1.1522572149300672,0.8272541631722632,-0.6573793704044846,0.3323763186466806,-1.1261648376820332,11.764595885365356,-57.52818077818216,0.4948778445255819,11,0.3900012969970632,-0.6699981689453196,-1.3400001525878977,-2.029998779296882,-1.3699989318847727,3,-0.010331627678896838,-1.1666757493188378,36.88000106811523,1.1428506553073996,37.599998474121094,6.111092273131861,37.40999984741211,-0.010331627678896838
4563,2017-11-17,36.68999862670898,36.77999877929688,36.52999877929688,36.709999084472656,172678.0,-0.0024469862853438995,2.1250029802348034,0.1538484110449881,49.04456277311862,59.58600817889258,0.5758837369901855,0.20971160065602845,-1.0004608026100428,-2.3215721649795356,11.063836426138153,0.25,0.5776629383880518,-0.2870016098022532,-1.1819962179803696,0.6079929983758632,-0.7344989138913078,0.16049569428680144,-0.9145947032804713,13.91301174925084,-52.34824983542309,0.44749730408905714,11,0.41500091552735086,-0.5799980163574148,-1.1024999618530202,-1.9399986267089773,-1.499999999999993,4,-0.004088245211119723,-1.270287546523976,36.77999877929688,-1.1666757493188378,36.88000106811523,1.1428506553073996,37.599998474121094,-0.004088245211119723
4564,2017-11-20,36.72999954223633,36.95000076293945,36.5,36.61000061035156,170953.0,0.0010902403113810522,-1.6470621234390603,-5.999809269500062,52.491657721344446,57.8503855885806,0.48148123627159833,0.22038954434469815,-0.987121817732735,-2.348983451653666,9.65860895715706,0.4500007629394531,0.5847288621069566,-0.2720006942749009,-1.1049184841017379,0.560917095551936,-0.6884595891883194,0.14445820063851755,-0.8403198359029886,19.491481589241264,-44.429903731325766,0.41645889491341676,11,0.3600006103515625,-0.6199989318847656,-0.9625005722045898,-1.9799995422363281,-1.7299995422363281,0,-0.006806425350278644,2.1250029802348034,36.68999862670898,-1.270287546523976,36.77999877929688,-1.1666757493188378,36.88000106811523,-0.006806425350278644
4565,2017-11-21,36.68999862670898,36.93999862670898,36.31999969482422,36.650001525878906,146999.0,-0.0010890529819188588,1.296304668790698,0.3333121403820497,43.24319945563231,55.4051838326743,0.4653882133195566,0.3184601144311543,-0.9121664411038282,-2.2976153937845893,8.19935272156279,0.6199989318847585,0.5087351513168556,-0.33850154876709837,-1.0881902737682623,0.41118717623406553,-0.7133459112676803,0.03634281373348358,-0.6928996844450879,27.81943026284035,-32.0151418777713,0.3748443625005815,11,0.31000137329102273,-0.5799980163574148,-0.8274993896484304,-1.9399986267089773,-1.8799972534179616,1,-0.02125916621673185,-1.6470621234390603,36.72999954223633,2.1250029802348034,36.68999862670898,-1.270287546523976,36.77999877929688,-0.02125916621673185
4566,2017-11-22,36.560001373291016,36.86999893188477,36.52999877929688,36.68999862670898,243707.0,-0.003543125055429419,-2.57890298747216,-3.250166905102927,45.344133931536156,53.1457519416563,0.5497288570422825,0.4984273146653777,-0.7480046207596729,-2.1583285700589983,6.400033782923174,0.3400001525878906,0.40551322607232976,-0.4839988708496108,-1.1765579981344487,0.20856025643522713,-0.8302784344920298,-0.13771930720719183,-0.46192834925241044,31.579079455905234,-29.451042640787886,0.3462795636424196,11,0.4399986267089844,-0.4500007629394531,-0.6625022888183594,-1.8100013732910156,-1.5900001525878906,2,-0.03501101055563005,1.296304668790698,36.68999862670898,-1.6470621234390603,36.72999954223633,2.1250029802348034,36.68999862670898,-0.03501101055563005
4567,2017-11-23,36.63000106811523,36.77999877929688,36.29999923706055,36.54999923706055,158052.0,0.0019146524123314634,1.5263316401308482,-0.6154117025646835,33.82351016225553,49.60625074294046,0.4239846230938511,0.43165696632006956,-0.7842562662656647,-2.2164616547337204,6.639553244659384,0.47999954223633523,0.3017655172650038,-0.4019992828369183,-1.1152601563620266,0.3112615906881899,-0.758629719599476,-0.04536884607436065,-0.4370124072083925,50.76939328849498,-5.711399094417118,0.35663043676255535,11,0.3599987030029368,-0.5200004577636648,-0.6225023269653249,-1.8800010681152273,-1.729999542236321,3,-0.039039046231984065,-2.57890298747216,36.560001373291016,1.296304668790698,36.68999862670898,-1.6470621234390603,36.72999954223633,-0.039039046231984065
4568,2017-11-24,36.959999084472656,36.97000122070313,36.349998474121094,36.599998474121094,156689.0,0.009008954592815366,2.2631304208158487,4.499904634751497,40.26540905131962,46.818377692230946,0.010428752280205345,0.06481491603132383,-1.07565336777499,-2.531914965837977,6.573181661591754,0.6200027465820384,0.22312331789157014,-0.04650115966796875,-0.7296601396407141,0.6366578203047766,-0.3880806496543414,0.2950783303184039,-0.6777897249096867,98.5071482660249,45.2370585224529,0.3415794899863717,11,0.030000686645507812,-0.8499984741210938,-0.9449996948242188,-2.2099990844726562,-2.1699981689453125,4,-0.041937209833744826,1.5263316401308482,36.63000106811523,-2.57890298747216,36.560001373291016,1.296304668790698,36.68999862670898,-0.041937209833744826
4569,2017-11-27,36.40999984741211,37.09000015258789,36.29999923706055,36.900001525878906,300777.0,-0.014880932107263156,-1.2253456047882314,-1.3611134658585173,32.85192739111214,43.1144763832922,0.4510983859258175,0.6198143728417307,-0.49909599662517934,-1.9685055407441823,6.418812158826347,0.7900009155273438,0.11853199828047423,-0.5795003890991239,-1.3051354654973935,0.14613468729914558,-0.9423179272982622,-0.21668285089998562,1.2700004577636719,13.924111756014176,-34.86722070321654,0.3628175381991363,11,0.5650005340576172,-0.2999992370605469,-0.3575010299682617,-1.6599998474121094,-1.7700004577636648,0,-0.033507311887281954,2.2631304208158487,36.959999084472656,1.5263316401308482,36.63000106811523,-2.57890298747216,36.560001373291016,-0.033507311887281954
4570,2017-11-28,36.56999969482422,36.63999938964844,36.13000106811523,36.47999954223633,300141.0,0.004394392971234229,3.4347768397658722,-0.18367315162980435,38.35119910306533,41.80715171416387,0.14486208534394507,0.4838331467482817,-0.6220714462744468,-2.1084401273395486,6.888715836340899,0.5099983215332102,-0.00796602015947201,-0.41900043487548544,-1.145836623289,0.30783575353802917,-0.7824185290822427,-0.055582340668728136,1.082400588989259,45.83323399216437,-1.7382098311849958,0.3634180942067559,11,0.04000091552734375,-0.45999908447265625,-0.5150003433227539,-1.8199996948242188,-3.479999542236328,1,-0.04293135651971092,-1.2253456047882314,36.40999984741211,2.2631304208158487,36.959999084472656,1.5263316401308482,36.63000106811523,-0.04293135651971092
4571,2017-11-29,36.72999954223633,37.150001525878906,36.72000122070313,36.75,164841.0,0.004375166769136074,-20.501573676688256,-0.22222693171703473,40.68961979226961,41.78946882018375,-0.04319559191172573,0.31559889981664924,-0.7353319388459951,-2.2563418860358126,6.875242710203702,0.5800018310546875,-0.13203223763549232,-0.24350051879882528,-0.9789283132895079,0.49192727569185735,-0.611214416044163,0.12421337844651248,0.8615047729492176,58.82335341658374,11.967279909274666,0.3677138972453408,11,-0.08999824523925781,-0.6199989318847656,-0.7924995422363281,-1.9799995422363281,-3.229999542236328,2,-0.05227329683839177,3.4347768397658722,36.56999969482422,-1.2253456047882314,36.40999984741211,2.2631304208158487,36.959999084472656,-0.05227329683839177
4572,2017-11-30,37.0,37.25,36.61000061035156,36.7599983215332,277165.0,0.007350951841238018,-1.3703808359883298,-11.999809269502194,41.49658363414138,40.9508044714085,-0.3114604165709949,0.06549570534173199,-0.9606172323281186,-2.516223830304355,6.783074612536305,0.6399993896484375,-0.2801107510968279,0.01599998474121378,-0.7143758412132755,0.746375810695703,-0.3491879282360344,0.38118789771846195,0.5330441853027352,77.67855014117814,33.775548012952626,0.3651879129772453,11,-0.3099994659423828,-0.8899993896484375,-1.1450004577636719,-2.25,-3.3800010681152273,3,-0.054864831872888487,-20.501573676688256,36.72999954223633,3.4347768397658722,36.56999969482422,-1.2253456047882314,36.40999984741211,-0.054864831872888487
4573,2017-12-01,36.15999984741211,36.95000076293945,36.150001525878906,36.900001525878906,210220.0,-0.022702706826699726,-1.1052657996576805,-3.083318763410951,33.062306809606085,38.79198770343758,0.49780244066822377,0.860622979206461,-0.07926035026413558,-1.6648195263230576,6.50128244862834,0.8499984741210938,-0.31917676259402583,-0.7675001144409208,-1.5695208030909953,0.034520574209153665,-1.168510458765958,-0.3664897701158836,1.3169226132031255,2.6784649916048697,-36.26815761508851,0.40101034432503857,12,0.5300006866455078,0.7450008392333984,-0.49250030517578125,-1.4099998474121094,-1.8600006103515554,4,-0.03484508647262563,-1.3703808359883298,37.0,-20.501573676688256,36.72999954223633,3.4347768397658722,36.56999969482422,-0.03484508647262563
4574,2017-12-04,36.72000122070313,36.790000915527344,36.25,36.560001373291016,150399.0,0.015486763707248663,2.6000152588278675,-0.21621551959668361,39.16258888437905,38.338586528853874,-0.07126010499798952,0.26041736895653145,-0.5844198822858573,-2.213876671940689,6.077908357031088,0.6300010681152344,-0.2958532662013482,-0.1734987258911076,-0.9483745539983275,0.6013771022161123,-0.560936639944714,0.2139391881624988,0.7030443842121059,52.67863529075267,19.427202662712098,0.3874379140536086,12,-0.030000686645514918,0.1849994659423757,-0.890000343322761,-1.9449996948242188,-2.9000015258789134,0,-0.05255991941763971,-1.1052657996576805,36.15999984741211,-1.3703808359883298,37.0,-20.501573676688256,36.72999954223633,-0.05255991941763971
4575,2017-12-05,36.459999084472656,36.88999938964844,36.29999923706055,36.7400016784668,168686.0,-0.007080667962611198,1.0344902428918135,-1.750017881410408,44.16664282482405,38.20775418366364,0.17062906604286354,0.47383002600653157,-0.2711439842818919,-1.94017966794663,5.253840855901008,0.5900001525878906,-0.31153814336829555,-0.38850078582763814,-1.1537808650725196,0.37677929341724337,-0.7711408254500753,-0.00586074620520094,0.9113247389705847,28.181635328307173,-7.086589432140322,0.3826400396224396,12,0.23000144958496094,0.44500160217285156,-0.6299982070922852,-1.684997558593743,-2.75,1,-0.049917710930478365,2.6000152588278675,36.72000122070313,-1.1052657996576805,36.15999984741211,-1.3703808359883298,37.0,-0.049917710930478365
4576,2017-12-07,36.34000015258789,36.66999816894531,36.22999954223633,36.459999084472656,190391.0,-0.003291248900109567,-1.5882260543706312,0.42856364354709064,43.92266910863562,39.329882955483654,0.2862401883985015,0.552866954070609,-0.08237078666302011,-1.8119944003524324,5.136653360266528,0.4399986267089844,-0.34816605288401803,-0.46449966430664347,-1.2409549314753079,0.31195560286202095,-0.8527272978909721,-0.07627203072231481,0.9816707606422312,17.272626388031544,-20.10245607861265,0.3882276335843308,12,0.35000038146972656,0.5650005340576172,-0.5099992752075195,-1.5649986267089773,-2.8400001525878906,3,-0.08943313115997764,1.0344902428918135,36.459999084472656,2.6000152588278675,36.72000122070313,-1.1052657996576805,36.15999984741211,-0.08943313115997764
4577,2017-12-08,36.52999877929688,36.65999984741211,36.209999084472656,36.38999938964844,142768.0,0.005228360646978736,1.2499952316466079,-1.166671964904532,47.84946291691256,40.1725556072162,0.09003232153219898,0.32104696862395343,-0.2080288508945003,-1.996131541519702,5.027097350103728,0.4500007629394531,-0.34804992236361443,-0.23750095367430646,-0.9907358108599169,0.515733903511304,-0.6141183822671081,0.13911647491849521,0.7440053401286448,47.499701976492794,6.861184282875499,0.3766174285928051,12,0.16000175476073508,0.3750019073486257,-0.699997901916511,-1.7549972534179688,-2.9699974060058665,4,-0.08294549358195191,-1.5882260543706312,36.34000015258789,1.0344902428918135,36.459999084472656,2.6000152588278675,36.72000122070313,-0.08294549358195191
4578,2017-12-11,37.04999923706055,37.13999938964844,36.040000915527344,36.5099983215332,310839.0,0.014234888451690075,2.0555461365659307,3.857166212533864,53.809522944512445,42.50117733537179,-0.46473041236438206,-0.24706198086569486,-0.6495497984940855,-2.4667903627121035,4.705994155453866,1.0999984741210938,-0.33241358998412096,0.30499954223633097,-0.3798895931884019,0.9898886776610638,-0.0374450254760319,0.6474441099486938,0.1782447603125661,91.81815659700789,46.50100271755662,0.3424445677123647,12,-0.404998779296875,-0.18999862670898438,-1.2199983596801758,-2.2749977111816335,-3.499999999999993,0,-0.0925776079839915,1.2499952316466079,36.52999877929688,-1.5882260543706312,36.34000015258789,1.0344902428918135,36.459999084472656,-0.0925776079839915
4579,2017-12-12,36.59000015258789,37.0,36.29999923706055,37.0,244629.0,-0.012415630065992667,2.4146391388085116,-0.7592576894276551,48.91776428779039,43.67524013367457,0.02624700851188777,0.15637224264062866,-0.1309173164664088,-1.954673749832466,4.367538145164929,0.75,-0.30495500228362005,-0.11399955749512003,-0.7255165731958044,0.49751745820556437,-0.41975806534546223,0.19175895035522217,0.5669492598744768,50.0,2.3674891917843013,0.3057585078503413,12,0.05500030517578125,0.2700004577636719,-0.7424993515014648,-1.8149986267089773,-3.200000762939446,1,-0.06258543060884281,2.0555461365659307,37.04999923706055,1.2499952316466079,36.52999877929688,-1.5882260543706312,36.34000015258789,-0.06258543060884281
4580,2017-12-13,36.36999893188477,36.65999984741211,36.36999893188477,36.650001525878906,283796.0,-0.006012605077498456,-1.0714159207640768,0.6829334102475659,47.9829885526664,44.485614440385326,0.24014884236805756,0.29460478302268456,0.13992227619016973,-1.6946418506208047,3.7255186949640473,0.29000091552733664,-0.3224729450121231,-0.27250080108641583,-0.7334779847480135,0.18847638257518184,-0.5029893929172147,-0.042012209255616995,0.7700004577636648,29.99986128354402,-18.851029959288624,0.23048859183079806,12,0.27500152587889914,0.49000167846678977,-0.47499847412110086,-1.5949974060058594,-2.549999237060554,2,-0.07011271135411079,2.4146391388085116,36.59000015258789,2.0555461365659307,37.04999923706055,1.2499952316466079,36.52999877929688,-0.07011271135411079
4581,2017-12-14,36.16999816894531,36.47000122070313,36.0,36.310001373291016,304886.0,-0.005499058807068691,1.043470689211906,0.5000068118963084,45.247904084011715,44.90242782370426,0.39376861230399385,0.462393777851247,0.3833602781292029,-1.4571234006029243,3.8681887195720672,0.4700012207031321,-0.2727965338767717,-0.43700141906738565,-0.9292616126298014,0.05525877449503014,-0.6831315158485936,-0.19087132228617776,0.9040013122558577,14.91212806681747,-32.30413503327273,0.24613009678120715,12,0.40000152587890625,0.6700019836425781,-0.0749969482421875,-1.3049964904785156,-2.5999984741210938,3,-0.06801214290867041,-1.0714159207640768,36.36999893188477,2.4146391388085116,36.59000015258789,2.0555461365659307,37.04999923706055,-0.06801214290867041
4582,2017-12-15,36.400001525878906,36.400001525878906,35.95000076293945,36.04999923706055,542844.0,0.006358954066275624,1.571416115355691,-2.4999591291790413,44.092859603207586,46.128044800771086,0.07789671570193235,0.21340362902586207,0.18843440469647987,-1.6539582587580952,4.195141264436364,0.4500007629394531,-0.24668324271955555,-0.1879981994628892,-0.6814756661698951,0.30547926724411667,-0.43473693281639214,0.05874053389061373,0.588077996826172,37.815233802744665,-2.792741058223079,0.24673873335350316,12,0.14499855041503906,0.41499900817871094,0.1424999237060547,-1.5349998474121094,-2.980003356933601,4,-0.07967036825031792,1.043470689211906,36.16999816894531,-1.0714159207640768,36.36999893188477,2.4146391388085116,36.59000015258789,-0.07967036825031792
4583,2017-12-18,36.540000915527344,36.75,36.38000106811523,36.4900016784668,175724.0,0.003846136917024623,-1.7407281820878158,0.14285402883892273,51.501165110982875,47.498997714838175,-0.00282831528006966,0.06491904081789812,0.08618485051145797,-1.759638326856468,4.339073320041641,0.36999893188477273,-0.23604855100931843,-0.040498924255373936,-0.5320047077832584,0.4510068592725105,-0.28625181601931615,0.20525396750856828,0.3442707312011706,56.19053155120236,11.702959492461979,0.24575289176394094,12,0.0049991607666015625,0.27499961853027344,0.0025005340576171875,-1.5699996948242188,-2.7900009155273438,0,-0.08155444629367825,1.571416115355691,36.400001525878906,1.043470689211906,36.16999816894531,-1.0714159207640768,36.36999893188477,-0.08155444629367825
4584,2017-12-19,36.47999954223633,36.7400016784668,36.36999893188477,36.5,163129.0,-0.001642073666876076,-2.083334657871855,-0.4000152590218967,48.93617021276596,48.02894520238728,0.021845949577340207,0.11091752705716829,0.17918154351878002,-1.6571749014951962,4.606841949299837,0.37000274658202414,-0.2520088653025354,-0.08800029754638672,-0.576202227547455,0.40020163245468154,-0.33210126254692085,0.1561006674541474,0.31084501611327653,66.24991059294757,21.026544465833254,0.2441009650005351,12,0.06500053405761719,0.33500099182128906,0.06250190734863281,-1.3599987030029297,-2.5600013732910227,1,-0.08031799182956234,-1.7407281820878158,36.540000915527344,1.571416115355691,36.400001525878906,1.043470689211906,36.16999816894531,-0.08031799182956234
4585,2017-12-20,35.90999984741211,36.61999893188477,35.7599983215332,36.47999954223633,154238.0,-0.015624991830503587,1.0235344804372826,28.49933244325768,41.16380975870433,47.72240527461714,0.5650441086798494,0.6529632626501609,0.7362583275477377,-1.0517480237475212,4.929275591263141,0.8600006103515696,-0.1723328918568754,-0.6190000534057631,-1.1846446735344855,-0.05335543327704073,-0.9018223634701243,-0.33617774334140194,0.8400001525878906,15.151643592282765,-27.18024787439178,0.2828223100643622,12,0.5399990081787109,0.8099994659423828,0.6500015258789062,-0.7849998474121094,-1.8699989318847656,2,-0.07017545164220518,-2.083334657871855,36.47999954223633,-1.7407281820878158,36.540000915527344,1.571416115355691,36.400001525878906,-0.07017545164220518
4586,2017-12-21,35.279998779296875,35.93000030517578,35.220001220703125,35.91999816894531,258932.0,-0.01754388946789809,1.1515004392657326,1.1228065478979,32.80001403806456,46.05024428807847,1.1497835189405734,1.2460379458095545,1.3457493749874843,-0.3901025293982485,5.575441323344034,0.7099990844726562,-0.17292419228794387,-1.1850009918212905,-1.979310105794113,-0.39069187784846804,-1.5821555488077053,-0.7878464348348757,1.4600028991699219,3.9214121870948437,-32.53736453202126,0.39715455698641206,12,0.9000015258789062,1.1550025939941406,1.3525018692016602,0.06500053405761719,-0.9099998474121023,3,-0.04138319543620328,1.0235344804372826,35.90999984741211,-2.083334657871855,36.47999954223633,-1.7407281820878158,36.540000915527344,-0.04138319543620328
4587,2017-12-22,35.20000076293945,35.459999084472656,35.11999893188477,35.279998779296875,241822.0,-0.002267517548905529,-1.8333147897958648,0.12499701976491906,38.67927074598831,44.36910515490912,1.1413011937682,1.2789851668255423,1.411944394808657,-0.2760492695449699,5.884200541375101,0.3400001525878835,-0.18869435112164723,-1.1934989929199205,-2.163323189642817,-0.2236747961970238,-1.6784110912813688,-0.7085868945584721,1.4199981689453196,4.908084578569426,-34.34383535188786,0.484912098361447,12,0.8599987030029297,0.9849987030029297,1.4600000381469727,0.14499855041503906,-0.9300003051757812,4,-0.046306847522327055,1.1515004392657326,35.279998779296875,1.0235344804372826,35.90999984741211,-2.083334657871855,36.47999954223633,-0.046306847522327055
4588,2017-12-27,35.40999984741211,35.4900016784668,35.09999847412109,35.169998168945305,126775.0,0.005965882952302604,-1.0526426742960004,-3.0000953697964743,33.16194994611371,42.61845911694504,0.7534354235617613,0.9980822848692412,1.2012588317140072,-0.45441802771269124,6.575917027738748,0.39000320434571023,-0.19235182959629782,-0.9059999465942354,-1.9313502916969654,0.11935039850849449,-1.418675119145604,-0.3933247740428669,0.9699990844726614,18.9024858286603,-17.880589482523323,0.5126751725513661,12,0.5149993896484375,0.7649993896484375,1.2300004959106445,-0.06500053405761719,-2.200000762939453,2,-0.05619886153747722,-1.8333147897958648,35.20000076293945,1.1515004392657326,35.279998779296875,1.0235344804372826,35.90999984741211,-0.05619886153747722
4589,2017-12-28,35.189998626708984,35.400001525878906,35.130001068115234,35.380001068115234,92536.0,-0.006212968699552346,1.347795800577172,-0.7916713025510376,33.506497366869624,41.00996009630096,0.8425669345117157,1.1826318921556833,1.4244505955025488,-0.20103027370451798,7.5468678739923,0.279998779296875,-0.23715608690276468,-1.0650011062622085,-2.2054999157172546,0.07549770319283766,-1.635250510989735,-0.49475170153468184,0.9596002227783202,5.921060887067839,-30.63021559087995,0.5702494047275246,12,0.7350006103515625,0.9850006103515625,1.417501449584961,0.35500144958496094,-2.75,3,-0.04092067868442695,-1.0526426742960004,35.40999984741211,-1.8333147897958648,35.20000076293945,1.1515004392657326,35.279998779296875,-0.04092067868442695
4590,2017-12-29,35.0,35.25,34.889999389648445,35.11999893188477,95451.0,-0.005399222339405707,-1.117649698751295,0.631565210408004,32.90816996803245,39.638878527858814,0.9139007985317917,1.316475706718542,1.6171096182007858,0.023185751662438747,8.369069782620429,0.3600006103515554,-0.36538235360671933,-1.176499748229979,-2.4356605121770443,0.08266101571708617,-1.8060801302035117,-0.5469193662564464,0.9606707819213867,10.576972453507807,-27.239215038631087,0.6295803819735325,12,0.8199996948242188,1.0699996948242188,1.6000003814697266,0.5799999237060547,-2.9199981689453054,4,-0.030857195172991236,1.347795800577172,35.189998626708984,-1.0526426742960004,35.40999984741211,-1.8333147897958648,35.20000076293945,-0.030857195172991236
4591,2018-01-02,34.810001373291016,35.080001831054695,34.639999389648445,34.970001220703125,240197.0,-0.005428532191685265,1.3157958138833648,1.3333439298088665,28.061268678139825,37.85759064729573,0.9953700318569147,1.428497495967001,1.8079381399374341,0.24935871211941674,9.1043861557794,0.44000244140625,-0.4500373605858954,-1.270498466491702,-2.6399158476594806,0.0989189146760765,-1.9552071570755913,-0.5857897759078128,0.936535130175784,20.00017951468139,-15.905746941789236,0.684708690583891,1,0.8849983215332031,1.1349983215332031,1.7449989318847656,0.9499988555908203,-2.3600006103515696,1,-0.022120092714344897,-1.117649698751295,35.0,1.347795800577172,35.189998626708984,-1.0526426742960004,35.40999984741211,-0.022120092714344897
4592,2018-01-03,34.970001220703125,35.02000045776367,34.810001373291016,34.810001373291016,221369.0,0.004596375785692164,-1.6249910592947572,-1.0,20.78655598333964,34.44485629977982,0.6830195294001982,1.168528558427333,1.6487101908586652,0.1233180465333561,10.102829137726472,0.20999908447265625,-0.5182129221151683,-1.0089986801147433,-2.392310930468703,0.37431357023921663,-1.7006548052917196,-0.31734255493776686,0.5552278600000022,38.82364028847958,9.577548613571395,0.6916561251769787,1,0.7199993133544922,0.9749984741210938,1.5849990844726562,0.7899990081787109,-3.580001831054684,2,-0.01715762847795199,1.3157958138833648,34.810001373291016,-1.117649698751295,35.0,1.347795800577172,35.189998626708984,-0.01715762847795199
4593,2018-01-04,34.900001525878906,35.209999084472656,34.84000015258789,35.0,216824.0,-0.0020017069597005888,-2.3636079900124844,-0.6249910592947572,23.343886921372757,31.601269267402802,0.554200899864469,1.2008611414455785,1.7186842963180453,0.22865168451556883,10.900040454631581,0.3699989318847656,-0.5640023964010012,-1.015998458862306,-2.477178402991264,0.4451814852666516,-1.746588430926785,-0.28540848679782727,0.44818161661328304,34.21071123826672,7.276320539014819,0.730589972064479,1,0.7299976348877024,1.0449981689453125,1.649998664855957,0.8599987030029297,-3.230001449584961,3,-0.01805160574701059,-1.6249910592947572,34.970001220703125,1.3157958138833648,34.810001373291016,-1.117649698751295,35.0,-0.01805160574701059
4594,2018-01-05,34.790000915527344,34.990001678466804,34.720001220703125,34.900001525878906,254842.0,-0.003151879814962011,-1.1600036621094318,1.1000228885328451,24.183050534742975,29.714518242518206,0.4461860155368669,1.2214834403614105,1.8199658659091256,0.369873225427952,11.808610573481847,0.270000457763679,-0.6319431169980732,-1.0294990539550781,-2.521702179389038,0.46270407147888193,-1.7756006166720582,-0.2833974912380981,0.4199981689453125,24.59038947394664,-1.875429564140294,0.7461015627169806,1,0.4949989318847656,1.154998779296875,1.7599992752075195,0.9699993133544922,-3.3000011444091797,4,-0.04541540067478145,-2.3636079900124844,34.900001525878906,-1.6249910592947572,34.970001220703125,1.3157958138833648,34.810001373291016,-0.04541540067478145
4595,2018-01-08,34.639999389648445,34.959999084472656,34.52000045776367,34.790000915527344,248592.0,-0.004311627534679063,-1.2564067451778238,1.36364266888605,24.584755922915335,28.8017117852794,0.4437588307822793,1.294514505551625,1.96158219709735,0.54750659412624,13.081053086743111,0.4399986267089844,-0.7692054242949453,-1.0885005950927678,-2.637153378232675,0.46015218804713953,-1.8628269866627178,-0.31417420352281766,0.5699996948242116,17.391184161788743,-10.100863696147172,0.7743263915699533,1,0.36500167846678977,1.2450008392333913,1.9025011062622,1.1200008392333913,-3.1099987030029332,0,-0.06351041575355487,-1.1600036621094318,34.790000915527344,-2.3636079900124844,34.900001525878906,-1.6249910592947572,34.970001220703125,-0.06351041575355487
4596,2018-01-09,33.09000015258789,34.459999084472656,33.06999969482422,34.259998321533196,853905.0,-0.044745937193166996,-1.2975213906946537,7.79990844819726,11.778257625213314,25.812710327415516,1.844395532246054,2.7284361609137733,3.4821108105425154,2.1081021642488267,14.85552457645821,1.5699996948242259,-0.9435346002619696,-2.4759998321533203,-4.392777268205265,-0.5592223961013758,-3.4343885501792926,-1.517611114127348,1.981999206542966,0.9346010966366481,-24.20851424831454,0.9583887180259717,1,1.1900005340576172,2.0699996948242188,3.270000457763672,2.6700000762939453,-0.4700012207031179,1,-0.030522765695853438,-1.2564067451778238,34.639999389648445,-1.1600036621094318,34.790000915527344,-2.3636079900124844,34.900001525878906,-0.030522765695853438
4597,2018-01-10,33.5,33.580001831054695,33.09999847412109,33.09999847412109,479582.0,0.01239044561866054,-1.4000076293654133,-0.34188218109733853,16.956500826794453,24.012104869713372,1.305140412270653,2.1921922476518887,3.02680947649808,1.7150224366599218,16.685880050472523,0.490001678466804,-1.0372855216314605,-1.9145000457763643,-3.9834019865662,0.15440189501347135,-2.9489510161712857,-0.880049075381443,1.4599990844726562,20.09347793535691,-1.075985024925398,1.034450970394919,1,0.7350006103515625,1.6599998474121094,2.8750009536743164,2.260000228881836,1.3800010681152344,2,-0.03134326080777772,-1.2975213906946537,33.09000015258789,-1.2564067451778238,34.639999389648445,-1.1600036621094318,34.790000915527344,-0.03134326080777772
4598,2018-01-11,33.61999893188477,33.84000015258789,33.380001068115234,33.47999954223633,524353.0,0.0035820576682021876,-1.705906112557221,0.34999713898797624,19.3132720470863,22.43507983418189,1.010826907010177,1.8994358593410041,2.8426266110883986,1.622712804084621,18.267031750940504,0.45999908447265625,-1.0350019582937477,-1.6230010986328054,-3.689720794507892,0.443718597242281,-2.656360946570352,-0.5896412506952586,0.9620002746581946,28.64576400161356,12.634277034019249,1.0333598479375439,1,0.5400009155273366,1.4850006103515554,2.780001640319817,2.140001296997063,1.2600021362304616,3,-0.06632955422617304,-1.4000076293654133,33.5,-1.2975213906946537,33.09000015258789,-1.2564067451778238,34.639999389648445,-0.06632955422617304
4599,2018-01-12,34.299999237060554,34.34999847412109,33.59999847412109,33.61999893188477,521018.0,0.020226065638891955,-1.0833298012121417,4.857166212533813,33.123671452769,22.459024443597066,0.21378552777582627,1.0952310190400993,2.128232044219601,0.9739984343976786,19.522821416583884,0.75,-1.062969244236207,-0.828500747680657,-2.8338333694777944,1.1768318741164805,-1.8311670585792257,0.17416556321791177,-1.2299995422363352,65.07936187562102,46.936660151298,1.0026663108985694,1,-0.15999984741211648,0.8050003051757741,2.4975013732910085,1.460000991821282,0.479999542236321,4,-0.07667636207772677,-1.705906112557221,33.61999893188477,-1.4000076293654133,33.5,-1.2975213906946537,33.09000015258789,-0.07667636207772677
4600,2018-01-15,33.81999969482422,34.560001373291016,33.790000915527344,34.34999847412109,274246.0,-0.013994156061604368,-1.6101872446076657,-0.7794096197646004,34.19912740772061,23.14100874688382,0.5685931088765059,1.4486698786679355,2.573030940533563,1.4757847747772246,20.692754248027477,0.7700004577636719,-1.1037735618130142,-1.1810003280639663,-3.178218575459283,0.8162179193313506,-2.179609451761621,-0.1823912043663114,-0.7244000244140594,50.33551376745734,29.138373302014223,0.9986091236976576,1,0.31999969482421875,1.2849998474121094,2.9775009155273438,1.9400005340576172,1.4799995422363281,0,-0.06889414384183556,-1.0833298012121417,34.299999237060554,-1.705906112557221,33.61999893188477,-1.4000076293654133,33.5,-0.06889414384183556
4601,2018-01-16,33.709999084472656,34.130001068115234,33.709999084472656,33.779998779296875,246186.0,-0.0032525313821453183,-11.000108991825613,0.13207520009213053,33.97846868952374,24.606776825348717,0.5656313834853748,1.4386862391198036,2.6309975130041465,1.6143389480739074,22.2488033477781,0.4200019836425781,-1.1418445511429027,-1.1680009841918917,-3.165089941409178,0.8290879730253948,-2.166545462800535,-0.16945650558324843,-0.5558233459472603,41.78078075724231,17.758010637289907,0.998544478608645,1,0.43000030517578125,1.3950004577636719,3.0875015258789062,2.0500011444091797,1.9099998474121165,1,-0.06466919184317887,-1.6101872446076657,33.81999969482422,-1.0833298012121417,34.299999237060554,-1.705906112557221,33.61999893188477,-0.06466919184317887
4602,2018-01-17,33.5,33.810001373291016,33.5,33.75,210833.0,-0.006229578468585184,-1.480010986328125,3.571444141689373,29.46235712310984,25.286606847763952,0.609251473520473,1.497038799570234,2.7935090030202474,1.8511619972164937,23.879132744928473,0.3100013732910156,-1.1744395286953377,-1.2329999923706083,-3.185414192946986,0.7194142082057695,-2.2092070926587937,-0.25679289208242295,-0.28959123608397874,10.169398377137686,-13.902029717278673,0.9762071002881885,1,0.5300006866455078,1.6049995422363281,3.2975006103515625,2.260000228881836,2.229999542236328,2,-0.026268688600454504,-11.000108991825613,33.709999084472656,-1.6101872446076657,33.81999969482422,-1.0833298012121417,34.299999237060554,-0.026268688600454504
4603,2018-01-18,33.560001373291016,33.639999389648445,33.34000015258789,33.5,218327.0,0.0017910857698810734,1.727297948708945,-0.2400054931640625,31.84857428807865,26.138331709245694,0.3790420581651972,1.2673121543005763,2.669619204596316,1.81844611024448,25.651556187336066,0.299999237060554,-1.174548578258289,-1.023998641967772,-2.84627479591402,0.7982775119784762,-1.9351367189408961,-0.11286056499464792,-0.2956089049999946,18.03286889961728,-7.99017069136185,0.9111380769731243,1,0.4549980163574219,1.5449981689453125,3.237499237060547,2.1999988555908203,1.4300003051757884,3,0.03933252803364762,-1.480010986328125,33.5,-11.000108991825613,33.709999084472656,-1.6101872446076657,33.81999969482422,0.03933252803364762
4604,2018-01-19,33.549999237060554,33.720001220703125,33.5,33.560001373291016,377220.0,-0.0002980374201778657,-3.0,-0.16669845508284933,33.178650801307555,27.09320891795594,0.21752769403317984,1.1031080667815658,2.610753258072968,1.858507319865069,27.477431035760645,0.220001220703125,-1.1710063135460658,-0.887500762939446,-2.530244143897974,0.7552426180190821,-1.7088724534187136,-0.0661290724601784,-0.23378241256953203,17.21302248793114,-10.319197558155068,0.8213716904792644,1,0.2650012969970632,1.4850006103515554,3.202501296997063,2.210000991821282,1.3400001525878906,4,0.039642380366599506,1.727297948708945,33.560001373291016,-1.480010986328125,33.5,-11.000108991825613,33.709999084472656,0.039642380366599506
4605,2018-01-22,33.389999389648445,33.630001068115234,33.360000610351555,33.59999847412109,315729.0,-0.004768997050687451,-1.0000282573680561,20.995423340974593,33.41120183390579,29.496869385588436,0.20290600301643025,1.1221700835337884,2.699895446204451,2.058479391640212,28.946758418099105,0.270000457763679,-1.1982775728075836,-0.9215005874633704,-2.4727214470443784,0.6297202721176376,-1.6971110172538744,-0.1458901576728664,1.170001983642571,6.329010014776798,-21.240722545916206,0.7756104297905041,1,0.4400005340576101,1.5200004577636648,3.3625011444091726,2.4050006866455007,1.6399993896484304,0,0.041629212789963566,-3.0,33.549999237060554,1.727297948708945,33.560001373291016,-1.480010986328125,33.5,0.041629212789963566
4606,2018-01-23,33.81999969482422,33.919998168945305,33.439998626708984,33.509998321533196,256466.0,0.012878116592870636,-1.1333276819395268,-1.4762034514079447,37.36262907082421,31.76421696825841,-0.12589317072360728,0.6083737191686183,2.207086480702799,1.6665673541967863,29.380459663530324,0.5299987792968608,-1.2221174768115333,-0.4185003280639634,-1.9142389745645616,1.0772383184366348,-1.1663696513142625,0.32936899518633567,0.7160016632080044,82.75882480614139,54.274026294678656,0.7478693232502979,1,0.13000106811523438,1.0900001525878906,2.9325008392333984,2.0699996948242188,0.970001220703125,1,0.04376107497312676,-1.0000282573680561,33.389999389648445,-3.0,33.549999237060554,1.727297948708945,33.560001373291016,0.04376107497312676
4607,2018-01-24,33.56999969482422,34.080001831054695,33.459999084472656,33.860000610351555,368193.0,-0.007392075761557759,-1.431373135668046,-0.9354826801205488,35.94079400488087,33.61171940801336,0.15095503533088106,0.7694468186026597,2.388465948559876,1.9502354771285297,29.56553473041106,0.6200027465820384,-1.251775352233139,-0.5870002746582017,-2.0391439394312982,0.8651433901148948,-1.3130721070447464,0.139071557728343,0.9424816482543932,31.08094872336776,3.183275725426796,0.7260718323865482,1,0.3800010681152344,1.3400001525878906,3.135000228881836,2.5400009155273438,0.7299995422363352,2,0.06106640618696879,-1.1333276819395268,33.81999969482422,-1.0000282573680561,33.389999389648445,-3.0,33.549999237060554,0.06106640618696879
4608,2018-01-25,33.419998168945305,33.669998168945305,33.09000015258789,33.540000915527344,367241.0,-0.004468320740021903,2.0526432027627406,0.413801268054019,35.639397070443025,33.891244476643806,0.3012864465912912,0.8039365541944434,2.4592743976420266,2.1196429221707334,30.022100042135563,0.5799980163574148,-1.057308811153888,-0.6375017166137766,-1.997964752016081,0.7229613187885278,-1.3177332343149288,0.04272980108737556,1.0694335594787674,33.33307645179715,4.809804991666148,0.6802315177011511,1,0.40500259399414773,1.490001678466804,3.260002136230476,2.690002441406257,0.460002899169929,3,0.06912033213208058,-1.431373135668046,33.56999969482422,-1.1333276819395268,33.81999969482422,-1.0000282573680561,33.389999389648445,0.06912033213208058
4609,2018-01-26,33.75,33.75,33.06999969482422,33.34999847412109,454336.0,0.00987438208064706,2.399988555951859,-3.333269756500593,41.01011548888958,34.64802093010703,-0.12844467439482798,0.38000530770691654,2.0551827680274926,1.812759718970355,30.43974151466886,0.6800003051757812,-0.8927644137079511,-0.23549995422363423,-1.4920538393415015,1.021053930894233,-0.8637768967825679,0.3927769883352994,0.6834544653906249,67.32662048752435,35.850457100326736,0.6282769425589336,1,-0.14999961853027344,1.1550006866455078,2.9300003051757812,2.3600006103515625,0.7700004577636719,4,0.036740790473090534,2.0526432027627406,33.419998168945305,-1.431373135668046,33.56999969482422,-1.1333276819395268,33.81999969482422,0.036740790473090534
4610,2018-01-29,33.919998168945305,33.970001220703125,33.669998168945305,33.72999954223633,211153.0,0.00503698278356457,1.0689528169107207,0.47499475481124237,61.62461065015402,37.71981448128817,-0.3159967777998389,0.13169987040168252,1.8054174622135122,1.6715741959657322,30.32673764339291,0.3000030517578196,-0.7365544225495313,-0.011501693725591622,-1.1737740920641286,1.1507707046129454,-0.5926378928948637,0.5696345054436804,0.4316490102113377,84.15808676340488,46.80197426839429,0.5811361991692695,1,-0.34499740600585227,0.9250011444091868,2.760002136230476,2.190002441406257,1.1300010681152486,0,0.028596735644614624,2.399988555951859,33.75,2.0526432027627406,33.419998168945305,-1.431373135668046,33.56999969482422,0.028596735644614624
4611,2018-01-30,34.040000915527344,34.310001373291016,33.84000015258789,33.900001525878906,269651.0,0.003537817012381428,-2.6153643005956746,0.7368442186841483,58.23170518960632,40.91640871089889,-0.42942457066528306,-0.05159231075788284,1.6286086151638983,1.5783406807840876,29.59154006044623,0.470001220703125,-0.7030978659744562,0.14700107574462606,-0.9414095372497755,1.2354116887390276,-0.39720423075257827,0.6912063822418304,-0.970001220703125,78.22579900879532,37.08799730809103,0.5442053064972013,1,-0.35000038146972656,0.45999908447265625,2.5449981689453125,2.0699996948242188,1.5200004577636719,1,0.029083367718651942,1.0689528169107207,33.919998168945305,2.399988555951859,33.75,2.0526432027627406,33.419998168945305,0.029083367718651942
4612,2018-01-31,34.36999893188477,34.90999984741211,33.970001220703125,34.09999847412109,499556.0,0.009694418551172923,-2.5471983301543886,1.9285831062671315,60.744968761066936,44.12711920789759,-0.6962536057822462,-0.45202111205248485,1.2476917512829644,1.273470442224074,28.763526990755516,0.9399986267089844,-0.6343993263134422,0.5069992065429787,-0.48524704035628474,1.4992454534422421,0.01087608309335053,1.0031223299926069,-1.2751992034912192,70.65212658988936,26.78023454588771,0.4961231234496302,1,-0.37999916076660867,-0.08999824523926492,1.9375019073486257,1.7400016784667898,2.430000305175774,2,0.01222001736092393,-2.6153643005956746,34.040000915527344,1.0689528169107207,33.919998168945305,2.399988555951859,33.75,0.01222001736092393
4613,2018-02-01,34.27000045776367,34.86999893188477,34.150001525878906,34.540000915527344,346969.0,-0.002909469805899012,-1.8235285317855365,-0.9999999999999474,49.484557705416485,45.93888664168747,-0.541941328896705,-0.4233458958424876,1.2974609683605678,1.3925221267713823,28.420522959685172,0.7199974060058665,-0.5541799779140533,0.4385007858276353,-0.4496737718603754,1.326675343515646,-0.005586493016366489,0.8825880646716371,-1.102592724609373,65.21742736008459,23.035560041476984,0.44408727884400356,2,-0.2800006866455078,0.010000228881835938,1.852499008178711,1.8400001525878906,2.470001220703125,3,0.0008753655937021598,-2.5471983301543886,34.36999893188477,-2.6153643005956746,34.040000915527344,1.0689528169107207,33.919998168945305,0.0008753655937021598
4614,2018-02-02,33.209999084472656,34.27000045776367,33.130001068115234,34.27000045776367,392441.0,-0.030930882962707407,1.1509394579538135,3.9259243560943218,41.26074999672094,46.81105865977804,0.5193771548334354,0.5398973325504102,2.2925906112102794,2.458261412375606,28.106933891114505,1.1399993896484375,-0.45347833123017267,-0.5425004959106445,-1.3490232166184128,0.2640222247971238,-0.9457618562645322,-0.13923913555675682,1.7000007629394531,4.494273663997806,-35.14198190041576,0.4032613603538848,2,0.7800006866455078,1.0250015258789062,2.8400001525878906,2.9000015258789062,3.5900001525878906,4,0.02017470647735853,-1.8235285317855365,34.27000045776367,-2.5471983301543886,34.36999893188477,-2.6153643005956746,34.040000915527344,0.02017470647735853
4615,2018-02-05,32.439998626708984,33.209999084472656,32.290000915527344,33.209999084472656,300244.0,-0.023185801836522302,1.3896042130086053,0.7264145850802345,34.69880935638332,46.51507869150683,1.2744728853481462,1.1980533064290597,2.9887238977457997,3.2201598995908682,27.805038887266015,0.9199981689453125,-0.3908239166752452,-1.2025009155273452,-2.0948989202478643,-0.31010291080682606,-1.6486999178876047,-0.7563019131670856,2.4344012451171864,5.72510581421252,-32.250252921838374,0.4461990023602596,2,1.1600017547607422,1.3300018310546875,3.6100006103515625,3.670001983642578,3.7800025939941477,0,0.06411843153846952,1.1509394579538135,33.209999084472656,-1.8235285317855365,34.27000045776367,-2.5471983301543886,34.36999893188477,0.06411843153846952
4616,2018-02-06,32.080001831054695,32.139999389648445,31.170000076293945,31.56999969482422,714068.0,-0.011097312296366457,2.079376324553424,-0.6623400429029426,33.48840510281943,46.24259103572223,1.5217198029028225,1.5584040894787492,3.2733381880981227,3.569879108086951,26.204286524941654,1.269998550415039,-0.347715624374473,-1.5119977951049748,-2.623461139278774,-0.40053445093117546,-2.0677294671918744,-0.9562661230180751,2.691022082519524,24.33159920992942,-16.452122202349106,0.5557316720868997,2,0.9599981307983327,1.1099977493286062,3.864997863769524,4.029998779296868,3.999999999999993,1,0.09258096123706538,1.3896042130086053,32.439998626708984,1.1509394579538135,33.209999084472656,-1.8235285317855365,34.27000045776367,0.09258096123706538
4617,2018-02-07,32.450000762939446,32.790000915527344,31.82999992370605,32.419998168945305,348040.0,0.011533631881734507,1.7042171037431795,0.058828369261147775,37.96094942092728,46.50054129688714,1.0908567740769897,1.1654623982361016,2.8284453022272373,3.190691723837226,24.157151463508942,0.9600009918212926,-0.2856784903828711,-1.0894989013671932,-2.3128238518147697,0.1338260490803833,-1.7011613765909814,-0.47783642614340494,2.1049617203979594,34.59462385269052,-8.69238197594511,0.6116624752237878,2,0.5899991989135813,0.7399988174438548,3.3699989318847727,3.6599998474121165,3.9500007629394602,2,0.0958397700225464,2.079376324553424,32.080001831054695,1.3896042130086053,32.439998626708984,1.1509394579538135,33.209999084472656,0.0958397700225464
4618,2018-02-08,31.38999938964844,32.470001220703125,31.38999938964844,32.439998626708984,250504.0,-0.032665680997506,-1.0571478396082192,-34.996948506039296,30.918728748732008,45.3792761035363,2.047988332695386,2.160607263303614,3.789052811858223,4.235407211102352,22.798596443147886,1.080001831054684,-0.3014356966694436,-2.038000297546386,-3.5921942899829027,-0.4838063051098729,-2.815097293764641,-1.2609033013281312,2.9618653492663576,7.096751170404467,-37.85721154428463,0.7770969962182572,2,1.6500005722045863,1.8000001907348597,4.427500724792477,4.7200012207031214,4.7799987792968714,3,0.17234787998104184,1.7042171037431795,32.450000762939446,2.079376324553424,32.080001831054695,1.3896042130086053,32.439998626708984,0.17234787998104184
4619,2018-02-09,31.670000076293945,32.279998779296875,31.290000915527344,31.36000061035156,447432.0,0.008920060276835784,-3.4000016954253187,-0.29523780113424186,35.12111497383985,42.43444325061251,1.6113635171829728,1.763907602446416,3.4285934398491165,3.9384002015037822,22.572562865973246,0.9899978637695312,-0.2868794209440395,-1.6264996528625488,-3.309732740313592,0.05673343458849445,-2.4681161965880705,-0.7848831091370272,2.4909527828636016,24.509815837920165,-24.283589782278362,0.8416165437255213,2,1.369999885559082,1.4100008010864258,4.117499351501465,4.440000534057617,4.39000129699707,4,0.16008846195008108,-1.0571478396082192,31.38999938964844,1.7042171037431795,32.450000762939446,2.079376324553424,32.080001831054695,0.16008846195008108
4620,2018-02-12,31.489999771118164,32.259998321533196,31.26000022888184,32.259998321533196,395329.0,-0.0056836218737655875,1.5974025330628323,-2.4838705707903923,28.93309552987205,39.1790421773087,1.5761704046953255,1.8555342424044667,3.5192264941349976,4.104166626364183,22.783708741375108,0.9999980926513565,-0.2675601819485962,-1.689999961853026,-3.5353922110648313,0.1553922873587794,-2.612696086458925,-0.7673038372471268,2.4914959210675676,19.753057348763225,-23.721804076302814,0.9226961246059019,2,1.5500001907348633,1.5749998092651367,4.125,4.620000839233398,4.30000114440918,0,0.16862494457089783,-3.4000016954253187,31.670000076293945,-1.0571478396082192,31.38999938964844,1.7042171037431795,32.450000762939446,0.16862494457089783
4621,2018-02-13,31.53000068664551,31.65999984741211,31.29999923706055,31.5,489925.0,0.0012702736048932906,1.4827713212709317,-0.03896200405746334,30.827082764923333,35.854832622181625,1.2769703040307085,1.732674511342669,3.383322520274543,4.0535327209396605,22.902099306522906,0.36000061035155895,-0.30876299743638214,-1.5409991264343255,-3.508095437909933,0.4260971850412858,-2.524547282172133,-0.5574509706965181,2.28280526858671,17.64708082292711,-26.26384623512231,0.9835481557378051,2,1.489998817443844,1.509999275207516,3.914999961853024,4.569999694824215,4.0199985504150355,1,0.148747238563939,1.5974025330628323,31.489999771118164,-3.4000016954253187,31.670000076293945,-1.0571478396082192,31.38999938964844,0.148747238563939
4622,2018-02-14,32.61999893188477,34.860000610351555,32.06999969482422,34.68000030517578,1138429.0,0.03457019414848683,1.30578399057992,-68.66514082267585,43.61022802267623,35.202129324099374,-0.09763867191210807,0.6043540315157685,2.1994055247790882,2.9560980269715955,22.26190474922422,3.329999923706044,-0.4542754083637277,-0.4070008277892967,-2.3730609039135757,1.5590592483349788,-1.3900308658514362,0.5760292102728428,-1.4499988555908274,37.77773774700846,-7.162588034959583,0.9830300380621377,2,0.3950014114379812,0.4200010299682546,2.100001335144036,2.7550010681152273,2.6100006103515554,2,0.10606998811970825,1.4827713212709317,31.53000068664551,1.5974025330628323,31.489999771118164,-3.4000016954253187,31.670000076293945,0.10606998811970825
4623,2018-02-15,34.880001068115234,34.990001678466804,32.75,33.0,513640.0,0.06928271643876105,1.1333326067251146,-0.9126212693304131,56.89866457626812,36.93967538849351,-2.5278422003357974,-1.6355416560385194,-0.10311048196472683,0.7044401948419434,21.422395222591266,2.3700027465820312,-0.5465413862855257,1.787001323699954,-0.33670032192117816,3.9107029693210897,0.7251505008893844,2.8488521465105237,-3.6362009811401386,97.0509231205846,52.67270278366051,1.0618508228105672,2,-1.8000001907348633,-1.8000001907348633,-0.18250083923339844,0.4949989318847656,0.8299980163574219,3,0.04357799344086444,1.30578399057992,32.61999893188477,1.4827713212709317,31.53000068664551,1.5974025330628323,31.489999771118164,0.04357799344086444
4624,2018-02-16,34.880001068115234,35.060001373291016,34.439998626708984,35.0,338321.0,0.0,4.166653421282683,-0.06382918282332077,55.98505513949572,39.304813808839334,-2.5323432475021974,-1.6135183028944695,-0.1645541764790437,0.7159029482957493,20.74412473040244,0.6200027465820312,-0.6859290786835359,1.720501232147214,-0.5421984213530209,3.9832008856474523,0.5891514053970965,2.8518510588973314,-3.4863529174804704,95.26315129034604,53.606950509774265,1.1313498267501192,2,-1.765000343322754,-1.765000343322754,-0.24750137329101562,0.4949989318847656,0.6499977111816406,4,0.036983860703183824,1.1333326067251146,34.880001068115234,1.30578399057992,32.61999893188477,1.4827713212709317,31.53000068664551,0.036983860703183824
4625,2018-02-19,34.779998779296875,35.110000610351555,34.5,34.84000015258789,398332.0,-0.0028670380090605185,1.033327611309287,0.5000158947134183,54.62498664855958,41.65332286947713,-2.3082414218423324,-1.4799175483363314,-0.12004252503205493,0.8270625598707255,19.858963235905883,0.6100006103515554,-0.7828914432849103,1.5509989738464327,-0.8241078069192085,3.926105754612074,0.36344558346361566,2.7385523642292497,-3.1663694353027374,91.33853773995804,52.064731732292344,1.1875533903828197,2,-1.5949983596801758,-1.639998435974121,-0.1574993133544922,0.595001220703125,1.1399993896484375,0,0.03680283608164103,4.166653421282683,34.880001068115234,1.1333326067251146,34.880001068115234,1.30578399057992,32.61999893188477,0.03680283608164103
4626,2018-02-20,35.29999923706055,35.439998626708984,34.779998779296875,34.779998779296875,423709.0,0.014951135020545347,-1.538458716942376,-8.66647593616886,55.677655848269154,43.62184580584845,-2.5965010221197815,-1.9851339488173423,-0.6867667500527048,0.3291803422665396,19.70473425202723,0.6599998474121094,-0.7554344505099095,1.9969994544982939,-0.5421929529383505,4.536191861934935,0.7274032507799717,3.266595658216616,-3.4066601917578154,95.845714124006,58.0401661205226,1.2695962037183204,2,-1.9499998092651367,-1.994999885559082,-0.6774997711181641,0.07500076293945312,0.5600013732910156,1,0.013881067678674475,1.033327611309287,34.779998779296875,4.166653421282683,34.880001068115234,1.1333326067251146,34.880001068115234,0.013881067678674475
4627,2018-02-21,35.61999893188477,35.7400016784668,35.060001373291016,35.290000915527344,326088.0,0.009065147358084502,1.385951292639018,0.6346110112606966,58.02614676735172,46.633781141250644,-2.7038913511111318,-2.259525313486229,-1.056860291323268,0.029392431778269668,19.986312732950452,0.6800003051757812,-0.6128667858326082,2.2144991874694924,-0.5274819307671308,4.956480305706119,0.8435086283511808,3.585489746587804,-3.3719939284414195,95.98653246764869,59.10177091696281,1.370990559118313,2,-2.1199979782104563,-2.1649980545044016,-0.9974994659423899,-0.24499893188477273,0.02000045776366477,2,-0.001965179587963606,-1.538458716942376,35.29999923706055,1.033327611309287,34.779998779296875,4.166653421282683,34.880001068115234,-0.001965179587963606
4628,2018-02-22,35.72999954223633,35.810001373291016,35.150001525878906,35.47999954223633,185903.0,0.003088169950872466,2.2194826944547823,0.7575803114198688,66.8900769331074,50.16366580339148,-2.384250785507021,-2.3058133640649743,-1.2334730917439884,-0.056198465414531995,19.761102813813096,0.6599998474121094,-0.4139269625909847,2.2089997291564956,-0.7235389927726317,5.141538451085626,0.7427303681919284,3.6752690901210627,-3.0629549377901597,94.16046199511051,50.98177169464991,1.4662693609645647,2,-2.1949987411499023,-2.2399988174438477,-1.1624994277954102,-0.3549995422363281,-0.3400001525878906,3,-0.01399384288849348,1.385951292639018,35.61999893188477,-1.538458716942376,35.29999923706055,1.033327611309287,34.779998779296875,-0.01399384288849348
4629,2018-02-23,34.990001678466804,35.72999954223633,34.880001068115234,35.599998474121094,235842.0,-0.020710827686823086,-1.0481939893096301,-2.439987182617159,67.16018133930282,54.41111978221712,-1.2558509915110747,-1.5474954186448642,-0.5552302427419775,0.6961702979039543,19.57759686311616,0.8499984741210938,-0.2618553441072464,1.4070017814636273,-1.5974726405990154,4.41147620352627,-0.09523542956769404,2.9092389924949487,-1.882943126382358,37.40466906807971,-10.077422452769511,1.5022372110313218,2,-1.4350013732910227,-1.5000009536743235,-0.43000221252442117,0.384998321533196,-0.12000274658203125,4,0.020577232679841462,2.2194826944547823,35.72999954223633,1.385951292639018,35.61999893188477,-1.538458716942376,35.29999923706055,0.020577232679841462
4630,2018-02-26,34.889999389648445,35.43000030517578,34.75,35.049999237060554,207005.0,-0.002858024693376926,-2.0909201251917193,0.26229620967187484,69.59550408762847,58.718722151406574,-0.6960350646845228,-1.4451928390223188,-0.5123258766560568,0.8048941886392669,19.81544542865235,0.6800003051757812,0.05493045956416864,1.2584994316101117,-1.7997164516515411,4.3167153148717645,-0.27060851002071473,2.787607373240938,-1.4045288425950773,13.207472478435061,-35.66618304336221,1.5291079416308273,2,-0.9499988555908274,-1.3999986648559641,-0.4649991989135813,0.4850006103515554,1.190002441406243,0,0.018343347688286604,-1.0481939893096301,34.990001678466804,2.2194826944547823,35.72999954223633,1.385951292639018,35.61999893188477,0.018343347688286604
4631,2018-02-27,35.029998779296875,35.09999847412109,34.52000045776367,34.939998626708984,224218.0,0.004012593639940443,4.043471049707513,-0.5625014901175405,68.58786520608979,61.49401517178586,-0.32111775312482393,-1.5886733476311719,-0.70252601055941,0.6714852367145241,20.663775111235466,0.5799980163574148,0.35677988360224333,1.348998928070067,-1.7685295119568636,4.4665273680969975,-0.20976529194339832,2.907763148083532,-1.2190939165702375,39.534725548990735,-10.684737563125147,1.558764220013465,2,-0.7499980926513672,-1.5399980545043945,-0.659998893737793,0.345001220703125,0.9099998474121094,1,0.025406777638097955,-2.0909201251917193,34.889999389648445,-1.0481939893096301,34.990001678466804,2.2194826944547823,35.72999954223633,0.025406777638097955
4632,2018-02-28,34.790000915527344,34.93000030517578,34.47999954223633,34.880001068115234,269338.0,-0.0068512095955701735,3.736884373682414,-1.0,77.77777777777783,63.81391663862027,0.2895108803442241,-1.3866931325457372,-0.523967547861723,0.9108370417909057,21.690835301526086,0.5499992370605469,0.736401287632674,1.088000965118411,-2.054626682415069,4.230628612651888,-0.4833128586483255,2.6593147888851476,-0.6992225413216957,23.30834184229547,-31.02885425736236,1.5713138237667388,2,0.33499908447265625,-1.3000001907348633,-0.3600006103515625,0.5849990844726562,1.5400009155273438,2,0.030755954776266137,4.043471049707513,35.029998779296875,-2.0909201251917193,34.889999389648445,-1.0481939893096301,34.990001678466804,0.030755954776266137
4633,2018-03-01,34.299999237060554,34.700000762939446,34.0,34.700000762939446,242073.0,-0.014084554917274894,2.4999904632933045,4.444453863433911,70.7740727292999,65.45714081526518,0.7695092922964548,-0.9426594268408195,-0.1068791694147535,1.397496411480013,22.54874811989075,0.7900009155273438,1.1186161679583222,0.5964993476867733,-2.5472981915487622,3.7402968869223088,-0.9753994219309945,2.168398117304541,1.5100021362304616,17.341000950367437,-39.08502628236429,1.5718987696177678,3,0.6050014495849538,-0.8099985122680735,0.13000106811522727,1.075000762939446,0.8500022888183523,3,0.03906706071118626,3.736884373682414,34.790000915527344,4.043471049707513,35.029998779296875,-2.0909201251917193,34.889999389648445,0.03906706071118626
4634,2018-03-02,33.880001068115234,34.25,33.380001068115234,34.09999847412109,272431.0,-0.012244844848029013,2.3461467923559405,0.5499914169638958,68.18874211694748,66.96422475619717,1.1541066915292717,-0.4952863299545953,0.2357562893342049,1.8092810352431883,22.725692053095976,0.9199981689453196,1.3616075658386677,0.14300107955932617,-2.992923650517021,3.2789258096356733,-1.424961285478851,1.7109634445975033,1.893800277709964,24.390252979651837,-35.15966599920742,1.5679623650381744,3,0.7150001525878906,-0.3900003433227539,0.4874992370605469,1.4949989318847656,1.2199974060058523,4,0.04456901634971544,2.4999904632933045,34.299999237060554,3.736884373682414,34.790000915527344,4.043471049707513,35.029998779296875,0.04456901634971544
4635,2018-03-05,34.52000045776367,34.56999969482422,33.65999984741211,33.86999893188477,227336.0,0.018890182097743402,1.426666259765625,-2.954587227549438,70.85076526710199,68.65012580273415,0.5289754567898513,-1.0239666896742392,-0.45738840799417346,1.144906988892572,21.83029399432902,0.9099998474121094,1.342173809628818,0.6790003776550293,-2.413475054120191,3.771475809430246,-0.8672373382325773,2.225238093542636,1.1580488769531314,66.27913423984307,1.369766287186252,1.5462377158876088,3,0.07500076293945312,-1.0299997329711914,-0.2674999237060547,0.8549995422363281,1.3499984741211009,0,0.01013900548898694,2.3461467923559405,33.880001068115234,2.4999904632933045,34.299999237060554,3.736884373682414,34.790000915527344,0.01013900548898694
4636,2018-03-06,35.049999237060554,35.2599983215332,34.52000045776367,34.759998321533196,294447.0,0.015353382742429256,1.084503712618605,0.4461542073077958,68.38124115578972,69.80069184589394,-0.04494122711985682,-1.3913894607106911,-1.0151596792411013,0.5933680136105934,20.151430144969893,0.7399978637695312,1.3459595507004352,1.0604992866516199,-1.9603298189657394,4.081328392268976,-0.44991526615705624,2.570913839460296,0.5361281669921851,88.82981961325444,19.64212481591977,1.510414552808678,3,-0.454998016357429,-1.5599985122680735,-0.8399991989135813,0.325000762939446,0.700000762939446,1,0.029386665232935316,1.426666259765625,34.52000045776367,2.3461467923559405,33.880001068115234,2.4999904632933045,34.299999237060554,0.029386665232935316
4637,2018-03-07,35.560001373291016,35.560001373291016,34.720001220703125,34.990001678466804,186928.0,0.014550703204900595,1.9473705344594505,1.965509983951893,56.99588703474044,68.70133741274205,-0.6306707976334991,-1.7459685671214658,-1.545001676922027,0.0685644257938236,19.518112246051057,0.8400001525878906,1.3859194527491212,1.415001392364502,-1.5923055717034345,4.422308356432438,-0.08865208966946625,2.91865487439847,-2.1800003051757812,100.0,32.91839773637881,1.5036534820339675,3,-1.0050010681152344,-2.070000648498535,-1.465001106262207,-0.18500137329101562,0.1399993896484375,2,0.010686086578820753,1.084503712618605,35.049999237060554,1.426666259765625,34.52000045776367,2.3461467923559405,33.880001068115234,0.010686086578820753
4638,2018-03-08,36.79999923706055,36.83000183105469,35.52000045776367,35.61999893188477,297957.0,0.034870579749214814,1.1128960807235588,2.0701770823573638,65.73769384607883,68.54328324682828,-1.9030540345431461,-2.698220814728586,-2.7976095075081844,-1.1737457967342877,18.85838723263961,1.3100013732910156,1.4089911792267884,2.3844992637634306,-0.5518102696584251,5.320808797185286,0.9163444970524992,3.852654030474362,-3.376398162841795,99.1303597866866,34.1423755917033,1.4681547667109285,3,-1.694997787475586,-2.7999982833862305,-2.664999008178711,-1.4399986267089844,-1.1300010681152344,3,-0.01277166890624648,1.9473705344594505,35.560001373291016,1.084503712618605,35.049999237060554,1.426666259765625,34.52000045776367,-0.01277166890624648
4639,2018-03-09,36.7400016784668,36.83000183105469,36.15999984741211,36.63000106811523,349882.0,-0.0016303684738484536,3.6206887479940018,0.09322083212104237,66.17165777723785,68.1628558790071,-1.7530672437081591,-2.3599101094135477,-2.744086700808303,-1.113239513371795,18.080217626106364,0.6700019836425781,1.3819218714290784,2.0710016250610366,-0.7400436063485358,4.8820468564706125,0.6654790093562468,3.4765242407658263,-3.1801445739746086,97.16088024385166,34.039344981738566,1.4055226157047878,3,-1.635000228881836,-2.7400007247924805,-2.605001449584961,-1.5800018310546875,-1.5200004577636719,4,-0.043277084375305974,1.1128960807235588,36.79999923706055,1.9473705344594505,35.560001373291016,1.084503712618605,35.049999237060554,-0.043277084375305974
4640,2018-03-12,36.79999923706055,36.88999938964844,36.63999938964844,36.7599983215332,249749.0,0.001633030915970668,1.2727146622277707,0.3636426688860911,63.39287903847677,67.58563519371677,-1.691520510624514,-2.1098730611684857,-2.8038701690443446,-1.1715759543920257,17.25113518388739,0.25,1.2728636997190463,1.8654992103576689,-0.6709588526831283,4.401957273398466,0.5972701788372703,3.1337282418780674,-3.109336343505859,96.20252349580947,35.68284140550965,1.2682290315203997,3,-1.664999008178711,-2.7699995040893555,-2.6874990463256836,-1.6399993896484375,-0.9500007629394531,0,-0.04619567386369461,3.6206887479940018,36.7400016784668,1.1128960807235588,36.79999923706055,1.9473705344594505,35.560001373291016,-0.04619567386369461
4641,2018-03-13,36.22000122070313,36.7400016784668,36.11999893188477,36.72999954223633,211535.0,-0.01576081598864032,1.3396215550932888,-12.749666221628662,55.11948291878262,65.06804687605063,-1.0336703661728492,-1.2232111592070183,-2.2242681151370505,-0.5931129110410822,16.12992726055737,0.6800003051757741,1.201380490413733,1.0510011672973718,-0.9762751992015595,3.078277533796303,0.03736298404790972,2.064639350546834,-2.337378137382821,69.12448229064886,12.550337653422773,1.0136381832494643,3,-1.0850009918212962,-2.1900014877319407,-2.535000801086433,-1.4500007629394602,-0.3899993896484446,1,-0.009663232386041498,1.2727146622277707,36.79999923706055,3.6206887479940018,36.7400016784668,1.1128960807235588,36.79999923706055,-0.009663232386041498
4642,2018-03-14,36.08000183105469,36.349998474121094,35.90999984741211,36.2599983215332,156657.0,-0.00386525082634237,1.4444585730785942,0.35293545660581077,52.971163031686665,63.08994579853805,-0.7726983503787466,-0.854517857160026,-2.0914577194227633,-0.4564362182201904,16.268355507785714,0.4399986267089844,1.1187386205820573,0.7380016326904268,-0.9325306797326292,2.408533945113483,-0.0972645235210976,1.5732677889019513,-2.016936169354686,40.876044517830245,-10.491611469300658,0.8352661562115279,3,-0.9450016021728516,-2.005002021789551,-2.9650020599365234,-1.8700017929077148,-1.3200035095214915,2,-0.009146391749089378,1.3396215550932888,36.22000122070313,1.2727146622277707,36.79999923706055,3.6206887479940018,36.7400016784668,-0.009146391749089378
4643,2018-03-15,36.400001525878906,36.47000122070313,35.97999954223633,36.20000076293945,179190.0,0.008869170692469064,1.882361520941478,-1.1111370138815302,62.88850532628968,62.50103059957607,-0.8532102853916967,-1.1118071538900196,-2.4128195606120997,-0.7779315599319006,16.35072396288769,0.490001678466804,1.048818910430299,0.9820013046264648,-0.7376146271337589,2.7016172363866886,0.12219333874634941,1.8418092705065803,-2.167319840501996,50.000194627502424,-3.004235991010013,0.8598079658801132,3,-1.1250019073486328,-2.3250017166137695,-3.285001754760742,-2.1900014877319336,-1.3500022888183523,3,-0.019230789384494407,1.4444585730785942,36.08000183105469,1.3396215550932888,36.22000122070313,1.2727146622277707,36.79999923706055,-0.019230789384494407
4644,2018-03-16,36.16999816894531,36.52999877929688,36.06999969482422,36.40999984741211,326658.0,-0.006318773277250278,-1.0909114553982793,-1.2000038146827137,61.428579213680564,61.45412103808479,-0.29525970873542917,-0.8223685046313705,-2.1833329026563035,-0.5544489291854333,16.400702101214993,0.45999908447266336,0.942306842000356,0.6874980926513672,-1.0438827511096562,2.4188789364123906,-0.17819232922914807,1.5531885145318824,-1.7778774213121125,26.530453365304147,-30.206460803870698,0.8656904218805118,3,-0.4649982452392578,-2.094998359680176,-3.0549983978271484,-1.9599981307983398,-1.7299995422363281,4,-0.013823611426922566,1.882361520941478,36.400001525878906,1.4444585730785942,36.08000183105469,1.3396215550932888,36.22000122070313,-0.013823611426922566
4645,2018-03-19,36.060001373291016,36.27999877929688,35.72999954223633,36.13000106811523,217394.0,-0.0030411059226631565,1.973008083140802,0.29166335532064114,59.24600329146746,60.43909460871565,0.0627588136743924,-0.6446097897260756,-2.07030589421322,-0.4505609898812537,16.245363549126683,0.549999237060554,0.9229355028037816,0.5135011672973633,-1.2031085616924457,2.2301108962871723,-0.3448036971975412,1.3718060317922678,-1.518007907136898,32.673379512475165,-25.155569319601483,0.8583048644949034,3,-0.2550010681152344,-1.985001564025879,-3.0000009536743164,-1.850001335144043,-2.0,0,-0.02329451249577774,-1.0909114553982793,36.16999816894531,1.882361520941478,36.400001525878906,1.4444585730785942,36.08000183105469,-0.02329451249577774
4646,2018-03-20,35.790000915527344,36.0,35.650001525878906,36.0,216274.0,-0.007487533208017427,2.3333333333333335,3.0000000000003046,58.928586025651164,60.65383894103906,0.5015061535104124,-0.3541762131579276,-1.7503814230383057,-0.189738492095465,15.760729472429237,0.4099998474121094,0.9552021682492864,0.21900062561034872,-1.4967825991657833,1.9347838503864807,-0.6388909867777173,1.0768922379984147,-1.1071270939635696,15.909071205014481,-44.374454584098814,0.857891612388066,3,0.41499900817871094,-1.6950016021728516,-2.7375011444091797,-1.580000877380371,-2.0300025939941477,1,0.0016763776769763705,1.973008083140802,36.060001373291016,-1.0909114553982793,36.16999816894531,1.882361520941478,36.400001525878906,0.0016763776769763705
4647,2018-03-21,35.54999923706055,35.79999923706055,35.310001373291016,35.79999923706055,139231.0,-0.006705830464582951,2.91998291015625,1.1904813805631245,61.68226298211431,60.20323551170967,0.8268968618203374,-0.12615569069149046,-1.4754327893566312,0.029696836725904063,14.83882337890552,0.48999786376953125,0.907541082645885,-0.017501068115237217,-1.733149022001541,1.6981468857710666,-0.8753250450583892,0.8403229088279147,-0.7346978814116909,19.671997873770657,-44.14146031280134,0.8578239769431518,3,0.5500011444091797,-1.0699996948242188,-2.5199995040893555,-1.3399991989135742,-1.7099990844726562,2,0.007876303797560658,2.3333333333333335,35.790000915527344,1.973008083140802,36.060001373291016,-1.0909114553982793,36.16999816894531,0.007876303797560658
4648,2018-03-22,35.22999954223633,35.63999938964844,35.009998321533196,35.45000076293945,177389.0,-0.009001398078529954,1.1000089009829466,0.8800048828125,62.85714700920033,59.834956537483286,1.0066296166425488,0.16281209207446778,-1.1273525493155816,0.3174802798672687,13.672541222316525,0.6300010681152415,0.8523979679033147,-0.3125007629394503,-2.032744215470892,1.4077426895919913,-1.1726224892051746,0.5476209633262741,-0.29021630454749925,14.473760161020662,-52.08229797888585,0.8601217262657219,3,0.7199993133544922,-0.4099998474121094,-2.2024993896484375,-1.0199995040893555,-1.1199989318847727,3,-0.013340937462677505,2.91998291015625,35.54999923706055,2.3333333333333335,35.790000915527344,1.973008083140802,36.060001373291016,-0.013340937462677505
4649,2018-03-23,35.709999084472656,35.7599983215332,34.61999893188477,34.939998626708984,270785.0,0.01362473881559012,1.620691469537177,-3.4999826605631847,61.68959110732055,59.645702322910374,0.4080723996948592,-0.27455809405226717,-1.595036745890404,-0.18077503930890515,12.974516187851194,1.1399993896484304,0.882822058266953,0.13149890899658345,-1.5700953645697382,1.833093182562905,-0.7192982277865738,0.9822960457797407,1.1800003051757812,65.66266583019038,-0.8900691935805725,0.8507971367831605,3,-0.029998779296875,-0.5749988555908203,-2.629998207092285,-1.4999990463256836,-2.3600006103515696,4,-0.018482214067014113,1.1000089009829466,35.22999954223633,2.91998291015625,35.54999923706055,2.3333333333333335,35.790000915527344,-0.018482214067014113
4650,2018-03-26,35.529998779296875,36.20000076293945,35.38999938964844,35.70000076293945,307564.0,-0.005040613547762529,-2.6,-0.22078166568409371,55.0632926673217,59.63945896163694,0.434690346203368,-0.04653828182689779,-1.389084611206357,-0.017548154273441696,12.280872968438995,0.8100013732910156,0.7358302407541828,-0.08050136566161825,-1.7513724705595592,1.5903697392363227,-0.9159369181105887,0.7549341867873522,1.3146006011962896,57.594860304982085,-5.88633737534154,0.8354355524489702,3,0.04500007629395242,-0.39499855041503906,-2.4149980545043945,-1.3749990463256836,-1.829998016357429,0,-0.03067830537678007,1.620691469537177,35.709999084472656,1.1000089009829466,35.22999954223633,2.91998291015625,35.54999923706055,-0.03067830537678007
4651,2018-03-27,35.91999816894531,36.36000061035156,35.849998474121094,35.959999084472656,175889.0,0.01097662265825039,-4.6666807951511045,0.23529675754515875,53.89607655170535,59.7422271305279,-0.0026147121345019286,-0.3862454407675102,-1.744519082861757,-0.4295682975052557,11.931010910345652,0.8300018310546875,0.5891128140176463,0.26499805450439595,-1.3880884321849933,1.9180845411937852,-0.5615451888402987,1.0915412978490906,0.8801092025756816,74.71252776066515,15.195936367776234,0.8265432433446958,3,-0.3449993133544851,-0.7849979400634766,-2.757497787475586,-1.764998435974121,-1.8899993896484375,1,-0.05178165062553819,-2.6,35.529998779296875,1.620691469537177,35.709999084472656,1.1000089009829466,35.22999954223633,-0.05178165062553819
4652,2018-03-28,35.86000061035156,35.880001068115234,35.27000045776367,35.7400016784668,234766.0,-0.0016703107364193226,6.625014901175405,-2.999904634751097,36.33719350656983,56.79208137278125,0.025584283941000763,-0.25505273502493253,-1.6431711954995976,-0.3881721472301791,11.668784079065164,0.6499977111816406,0.45390615185326055,0.15150051116943075,-1.4522357547922198,1.7552367771310813,-0.650367621811391,0.9533686441502525,0.8965045923767079,71.26439553549298,16.066395665829845,0.801868132980824,3,-0.2850017547607351,-0.7250003814697266,-2.532501220703125,-1.705000877380371,-1.2700004577636719,2,-0.05856113366077764,-4.6666807951511045,35.91999816894531,-2.6,35.529998779296875,1.620691469537177,35.709999084472656,-0.05856113366077764
4653,2018-03-29,35.63999938964844,36.099998474121094,35.63999938964844,35.880001068115234,210001.0,-0.006135003261534155,-2.8332988953349756,-2.0000317894268367,34.72216776851535,53.82470232331845,0.1413012702964096,0.07429432515688461,-1.3854578447687231,-0.1962240507439077,11.937223058217906,0.45999908447265625,0.40452267299675526,-0.1355007171630831,-1.5971432826766758,1.3261418483505096,-0.866321999919883,0.5953205655937168,1.073775687662966,58.62065941582555,8.370026241349656,0.7308212827567975,3,-0.14999961853027344,-0.5049991607666016,-2.1624984741210938,-1.484999656677246,-1.249999999999993,3,-0.05050502996314177,6.625014901175405,35.86000061035156,-4.6666807951511045,35.91999816894531,-2.6,35.529998779296875,-0.05050502996314177
4654,2018-04-03,35.38999938964844,35.75,35.27000045776367,35.4900016784668,274659.0,-0.007014590468051751,-1.8235254518731276,0.4166732893586585,31.3984046702398,50.7305246987376,0.30063819355591903,0.467172052505866,-1.0995507460781155,0.022227890272503714,12.458912883675369,0.4799995422363281,0.37072274788509674,-0.46100063323974894,-1.6388295592466804,0.7168282927671825,-1.0499150962432182,0.12791382976372034,1.2819001647544326,11.009074778555105,-32.04803773635061,0.5889144630034667,4,0.10000038146972656,-0.25499916076660156,-1.8774986267089844,-1.234999656677246,-0.5200004577636648,1,-0.03616837528602168,-2.8332988953349756,35.63999938964844,6.625014901175405,35.86000061035156,-4.6666807951511045,35.91999816894531,-0.03616837528602168
4655,2018-04-04,34.86999893188477,35.349998474121094,34.529998779296875,35.349998474121094,268008.0,-0.014693429407511283,2.416668653490054,4.799885561701245,31.903452352584424,47.72773206839684,0.7086021248901062,1.0695756507435732,-0.5437872513277995,0.5079749301999783,13.56240221739624,0.8600006103515625,0.22674965249517243,-0.9985010147094684,-2.101059093051063,0.1040570636321263,-1.5497800538802622,-0.4472219755386746,1.7608626100677327,18.579224720881562,-20.30559453733995,0.5512790391707967,4,0.575000762939446,0.2650012969970632,-1.3474984169006419,-0.7149991989135813,-0.06999969482421875,2,-0.04359049338466747,-1.8235254518731276,35.38999938964844,-2.8332988953349756,35.63999938964844,6.625014901175405,35.86000061035156,-0.04359049338466747
4656,2018-04-05,36.08000183105469,36.15999984741211,35.2599983215332,35.290000915527344,229772.0,0.034700399662573655,-1.1176354432197608,-1.6458368102742855,50.0,46.429702848161924,-0.509519498090313,-0.0625104812889603,-1.7170917336663365,-0.7273576353639939,13.613295091071112,1.2900009155273366,0.1278879970369573,0.1600017547607422,-0.8757799098968349,1.1957834194183192,-0.35788907756804633,0.6778925870895307,0.4668252003915896,95.0921494517839,54.12693520320875,0.5178908323287889,4,-0.6350021362304688,-0.9450016021728516,-2.3650012016296387,-1.9950017929077148,-1.0200004577636719,3,-0.06596454953798625,2.416668653490054,34.86999893188477,-1.8235254518731276,35.38999938964844,-2.8332988953349756,35.63999938964844,-0.06596454953798625
4657,2018-04-06,35.939998626708984,36.2599983215332,35.689998626708984,35.88999938964844,179905.0,-0.003880354690702914,-1.5333276819395583,0.06329010014775899,45.021620715593244,44.4479777044278,-0.34461728565879923,0.11322598510716375,-1.5332008398245875,-0.6145537062458359,13.324676253153283,0.5699996948242188,0.04336172611029809,0.0009986877441434672,-1.0208251048952306,1.0228224803835175,-0.50991320857554,0.511910584063827,0.5261552746513161,81.50290291923645,39.95877227780049,0.5109118963196855,4,-0.4949989318847656,-0.8049983978271484,-2.0549979209899902,-1.9799985885620117,-1.0699996948242116,4,-0.05314412688910575,-1.1176354432197608,36.08000183105469,2.416668653490054,34.86999893188477,-1.8235254518731276,35.38999938964844,-0.05314412688910575
4658,2018-04-09,36.33000183105469,36.63999938964844,35.97999954223633,36.0099983215332,263408.0,0.010851508604562632,-2.4736736435275812,6.400167849240864,51.673676229998804,43.33509827361427,-0.6282423681880687,-0.33075142268289426,-1.869043876924657,-1.0334369055229047,11.911261602113932,0.7000007629394531,-0.013369307595404223,0.41450176239013814,-0.5435781332380074,1.3725816580182837,-0.06453818542393464,0.8935417102042109,-1.8000030517578125,85.30817682834228,40.13552044839179,0.47903994781407294,4,-0.7450027465820312,-1.1950016021728516,-2.0225014686584473,-2.370001792907715,-1.410003662109382,0,-0.04789434601622988,-1.5333276819395583,35.939998626708984,-1.1176354432197608,36.08000183105469,2.416668653490054,34.86999893188477,-0.04789434601622988
4659,2018-04-10,35.150001525878906,36.38999938964844,34.790000915527344,36.20000076293945,416853.0,-0.032480050803826876,1.2377655956144211,-3.2812116299307403,42.22223671297547,41.908314278686916,0.518493719486095,0.7631495390498486,-0.6581170188140248,0.11196561092108936,10.71419837853934,1.5999984741210938,-0.09890285924084452,-0.6859985351562514,-1.619569635891871,0.24757256557936813,-1.1527840855240612,-0.21921298478844164,-0.5778027343749983,29.38400792589004,-16.652197578775073,0.4667855503678109,4,0.43499755859375,-0.015001296997070312,-0.9525008201599121,-1.1900014877319336,-0.3800010681152344,1,-0.02162168145770682,-2.4736736435275812,36.33000183105469,-1.5333276819395583,35.939998626708984,-1.1176354432197608,36.08000183105469,-0.02162168145770682
4660,2018-04-11,35.09999847412109,35.630001068115234,35.02000045776367,35.150001525878906,200567.0,-0.0014225618659221562,-4.809554950045413,0.04762198865763199,43.87210561335174,40.79453972998096,0.5599739800271166,0.7159708620003684,-0.5826112029826973,0.12369512872630395,9.404312209969332,0.6100006103515625,-0.17051353352206888,-0.6510015487670984,-1.5225144553930363,0.22051135785883957,-1.0867580020800673,-0.2152450954541294,-0.48644367065428895,16.756638609716585,-31.72351454439151,0.4357564533129687,4,0.4850006103515696,0.1750011444091868,-1.057497501373284,-1.139998435974114,0.10000228881836648,2,-0.006552693795866982,1.2377655956144211,35.150001525878906,-2.4736736435275812,36.33000183105469,-1.5333276819395583,35.939998626708984,-0.006552693795866982
4661,2018-04-12,35.86999893188477,35.95000076293945,35.130001068115234,35.130001068115234,173148.0,0.02193733593268954,-1.2162217892012825,-14.79905401281464,52.597395359206395,42.601228824718355,-0.24346798909245848,-0.08600485029867144,-1.32150425140604,-0.6689936027064292,8.597412184791699,0.8500022888183665,-0.2518911126750183,0.13649902343750853,-0.7090295975297991,0.9820276444048162,-0.28626528704614884,0.5592633339211659,-1.215915236694343,58.37831930485887,5.995776667244563,0.42276431048365387,4,-0.2849998474121165,-0.16499900817871804,-1.82749795913697,-1.9149980545044016,-0.7700004577636861,3,-0.029829933835685107,-4.809554950045413,35.09999847412109,1.2377655956144211,35.150001525878906,-2.4736736435275812,36.33000183105469,-0.029829933835685107
4662,2018-04-13,35.75,36.52000045776367,35.709999084472656,36.13000106811523,172971.0,-0.0033453843172017717,-2.5217229054541535,-0.5135164393306588,54.362412241316285,44.78347821058512,-0.15725009642711285,0.008436073269876943,-1.1817893908742576,-0.5710143168427919,7.795189703698985,0.8100013732910156,-0.280347828265306,0.03300018310547159,-0.7967908105386527,0.8627911767495959,-0.3818953137165906,0.44789567992753376,-1.0561979909204098,51.89188520432361,-5.067509897601276,0.4148954968220625,4,-0.16500091552734375,-0.04000091552734375,-1.7074990272521973,-1.8550004959106445,-0.9300003051757812,4,-0.019300660886964582,-1.2162217892012825,35.86999893188477,-4.809554950045413,35.09999847412109,1.2377655956144211,35.150001525878906,-0.019300660886964582
4663,2018-04-16,35.70000076293945,35.93000030517578,35.45000076293945,35.810001373291016,131596.0,-0.0013985800576377105,1.742866485013624,0.2894744767354368,49.9095994299349,46.84027762832903,-0.10934320516430063,0.0034826877017337665,-1.1090249780123145,-0.5421119709017432,6.930889318784833,0.4799995422363281,-0.3337669249919273,0.01800098419189311,-0.7470136042256357,0.7830155726094219,-0.3645063100168713,0.4005082784006575,-0.9672748062484828,52.60116116769458,-3.1227718306597083,0.38250729420876334,4,-0.11500167846679688,0.009998321533203125,-1.6775002479553223,-2.15000057220459,-1.2800025939941477,0,-0.023249350513076528,-2.5217229054541535,35.75,-1.2162217892012825,35.86999893188477,-4.809554950045413,35.09999847412109,-0.023249350513076528
4664,2018-04-17,35.66999816894531,35.810001373291016,35.38999938964844,35.709999084472656,228657.0,-0.0008404087773937752,2.499936423167398,0.3636426688861146,51.301106543254164,48.99557253840345,-0.03961149769461514,-0.006212614983304832,-1.0219642317337474,-0.5342336120202091,5.98314691931899,0.4200019836425781,-0.3051399483133821,0.012998390197751064,-0.7167349976173512,0.7427317780128533,-0.35186830370980005,0.3778650841053022,-0.8991267435951897,43.333180745442704,-11.652019506094128,0.3648666939075518,4,0.045001983642578125,0.04000091552734375,-1.1174969673156738,-1.669997215270996,-0.9199981689453125,1,-0.021026073409024293,1.742866485013624,35.70000076293945,-2.5217229054541535,35.75,-1.2162217892012825,35.86999893188477,-0.021026073409024293
4665,2018-04-18,35.220001220703125,35.529998779296875,33.400001525878906,33.400001525878906,154366.0,-0.012615558490102763,-1.3406567149163071,-45.498950982262066,43.56621643037561,48.28070769733407,0.5199306700872413,0.3980344061141494,-0.4941385055612102,-0.10856351822921795,6.067308615978865,2.2699966430664062,-0.2608826570605416,-0.39499855041503906,-1.1237615721599923,0.33376447132991416,-0.7593800612875157,-0.030617039542562452,1.4199981689453125,58.333343522164995,5.602127845063265,0.3643815108724758,4,-0.20000076293945312,-0.07500076293945312,-0.6675000190734863,-1.2200002670288086,0.1699981689453125,2,-0.012776852565096752,2.499936423167398,35.66999816894531,1.742866485013624,35.70000076293945,-2.5217229054541535,35.75,-0.012776852565096752
4666,2018-04-19,35.849998474121094,36.13999938964844,35.2599983215332,35.34000015258789,168616.0,0.017887485280597915,-1.6268610828014598,0.2802189049721024,49.916787687370515,48.824615138642656,-0.16329592693489303,-0.23951771253123155,-1.0257761488248036,-0.7573955083559127,6.026490446217079,0.9199981689453125,-0.16021076388460642,0.23199882507324077,-0.5002828044375462,0.9642804545840278,-0.1341419896821563,0.5981396398286378,0.7252009582519534,78.52557009569759,26.976297305270492,0.3661408147553942,4,-0.8299980163574219,-0.7799968719482422,-1.26749849319458,-1.8199987411499023,-0.6999969482421875,3,-0.018131038740513583,-1.3406567149163071,35.220001220703125,2.499936423167398,35.66999816894531,1.742866485013624,35.70000076293945,-0.018131038740513583
4667,2018-04-20,35.83000183105469,36.13000106811523,35.630001068115234,35.88999938964844,154660.0,-0.0005577864412139588,-1.1739173701756114,-0.11764265892754296,51.63513142638035,48.82033238268505,-0.17941008455901652,-0.2081398550635356,-0.9175522926284856,-0.7576587910069605,6.446501440711285,0.4999999999999929,-0.015839751364396193,0.19800205230713175,-0.5394935141206716,0.9354976187349351,-0.17074573090677347,0.566749835521037,0.6816936431884741,88.68621166852762,36.46038292693926,0.36874778321390295,4,-0.8700008392333984,-0.8100013732910156,-1.2475018501281738,-1.800002098083496,-1.2900009155273438,4,-0.02037408092736659,-1.6268610828014598,35.849998474121094,-1.3406567149163071,35.220001220703125,2.499936423167398,35.66999816894531,-0.02037408092736659
4668,2018-04-23,34.759998321533196,35.88999938964844,34.650001525878906,35.88999938964844,324956.0,-0.029863339515492138,1.1946844100559375,18.834117497456884,45.248866955846765,49.156624631892974,0.7202053113105578,0.8694227020170118,0.2642361904047945,0.280387964415759,7.53272678467434,1.2399978637695312,-0.06904901959974552,-0.8485013961792092,-1.6655900557677512,-0.03141273659066712,-1.2570457259734766,-0.4399570663849417,1.6894632737426818,49.63495824713105,-7.482116303679888,0.40854432979426997,4,0.20000267028809304,0.26000213623047586,-0.1549983024597097,-0.7299985885620046,0.14000320434571023,0,0.0017261615704351474,-1.1739173701756114,35.83000183105469,-1.6268610828014598,35.849998474121094,-1.3406567149163071,35.220001220703125,0.0017261615704351474
4669,2018-04-24,35.049999237060554,35.139999389648445,34.560001373291016,34.759998321533196,335696.0,0.008342949641275021,1.4680702551781908,-0.25663773575989457,51.40625037252848,49.99375182735705,0.463242156882977,0.5559445950414599,0.08266820831840249,-0.03142587569794131,8.23073163624811,0.579998016357429,-0.08188901548263061,-0.5255004882812457,-1.377878165165498,0.32687718860300663,-0.9516893267233755,-0.099311649839116,1.3384731568273835,60.21894151813958,-1.6996746938211587,0.4261888384421269,4,-0.08999824523926492,-0.029998779296882105,-0.3749995231628489,-1.0199995040893626,0.15000152587889914,1,-0.017974353261871356,1.1946844100559375,34.759998321533196,-1.1739173701756114,35.83000183105469,-1.6268610828014598,35.849998474121094,-0.017974353261871356
4670,2018-04-25,34.439998626708984,35.290000915527344,32.77000045776367,33.400001525878906,735936.0,-0.017403726779730677,-1.1913054727655403,3.586185577858865,35.86205807935495,48.13426990737355,1.083743502485234,1.1384680076743265,0.8020519795520045,0.5504384957986588,9.722965368123527,2.520000457763672,-0.18527546023683072,-1.0810010910034151,-2.0734981000418458,-0.0885040819649845,-1.5772495955226304,-0.5847525864841998,1.8887043498187737,49.5548575147862,-7.830137614595252,0.4962485045192141,4,0.2050018310546875,0.2650012969970703,0.45000123977661133,-0.40999889373779297,0.9500007629394531,2,0.009001201673991988,1.4680702551781908,35.049999237060554,1.1946844100559375,34.759998321533196,-1.1739173701756114,35.83000183105469,0.009001201673991988
4671,2018-04-26,34.060001373291016,34.470001220703125,33.220001220703125,33.72999954223633,407071.0,-0.011033602455584046,1.173910159022908,0.3173103374916095,34.43711118830343,45.92034756814989,1.3186636864652002,1.4461174402155734,1.287982490032519,0.8972494588577433,11.09872661935653,1.25,-0.14939516089485494,-1.3679985046386705,-2.5361122320540375,-0.19988477722330344,-1.9520553683463575,-0.7839416409309834,2.1263535024861824,38.39287741654224,-15.282843253059568,0.5840568637076851,4,0.39499855041503906,0.6449985504150391,0.8799986839294434,-0.03000164031982422,1.2999992370605469,3,0.03904867770793374,-1.1913054727655403,34.439998626708984,1.4680702551781908,35.049999237060554,1.1946844100559375,34.759998321533196,0.03904867770793374
4672,2018-04-27,33.759998321533196,34.27000045776367,33.740001678466804,34.080001831054695,287464.0,-0.008808075151549244,-1.944463871316477,-0.9697022240718052,28.403334621995782,43.53076258949,1.4602614000007819,1.6661513948441211,1.657477574032903,1.1576736659076232,12.401280978525318,0.5299987792968679,-0.13118129537703993,-1.5630014419555707,-2.928472639556027,-0.19753024435511435,-2.245737040755799,-0.8802658431553425,2.2897023775234615,31.73071162468234,-17.2024796797504,0.6827355988002272,4,0.6950016021728587,0.9450016021728587,1.3900012969970774,0.2700014114379954,1.25,4,0.04117308274447162,1.173910159022908,34.060001373291016,-1.1913054727655403,34.439998626708984,1.4680702551781908,35.049999237060554,0.04117308274447162
4673,2018-04-30,33.84000015258789,33.970001220703125,33.470001220703125,33.700000762939446,305165.0,0.00236972260166457,1.4999904632932155,-0.4374932945510059,36.49483757655956,41.8856215931906,1.2166118045792516,1.5224401820104276,1.576472408102191,1.0515687920044172,14.109747709797333,0.5,-0.23769843921059675,-1.3929996490478516,-2.9004009876916186,0.11440168959591546,-2.1467003183697315,-0.6392989797259716,2.078512536817044,42.46029763715878,-8.57619484935995,0.7537006693218823,4,0.6149997711181641,0.8649997711181641,1.4499998092651367,0.18999958038330078,1.4199981689453125,0,0.020685601648436247,-1.944463871316477,33.759998321533196,1.173910159022908,34.060001373291016,-1.1913054727655403,34.439998626708984,0.020685601648436247
4674,2018-05-02,34.110000610351555,34.549999237060554,33.740001678466804,33.740001678466804,465986.0,0.00797873689557349,-3.37837782108004,2.642861035422108,40.23670687021763,41.51567608650639,0.784559355507362,1.2138640683019943,1.3085853577797693,0.7478287024237815,15.210703078322254,0.80999755859375,-0.3526184557533085,-1.0589992523193459,-2.6449764705155516,0.5269779658768599,-1.8519878614174488,-0.266010643221243,1.6825715897877274,53.174599570392225,-2.1072641340387506,0.7929886090981016,5,0.3449993133544993,0.5949993133544993,1.2749986648559641,-0.08000087738036399,1.079998016357429,2,0.023160389955771743,1.4999904632932155,33.84000015258789,-1.944463871316477,33.759998321533196,1.173910159022908,34.060001373291016,0.023160389955771743
4675,2018-05-03,33.34999847412109,34.15999984741211,33.34000015258789,34.0,387913.0,-0.02228091828294565,-1.4477669726024278,-1.756765952182203,25.09881646410838,38.75812372836615,1.398470056294343,1.954353600886023,2.0651370500076283,1.4734807928624747,15.666731862654327,0.8199996948242188,-0.4615446924512412,-1.7430013656616268,-3.52310379762757,0.03710106630431653,-2.6330525816445984,-0.8529501496786551,2.3216708563231734,9.774244158197726,-43.25224584648528,0.8900512159829717,5,1.1000022888183665,1.355001449584968,2.057501792907722,0.6800012588501048,1.6000022888183594,3,0.05547233503635485,-3.37837782108004,34.110000610351555,1.4999904632932155,33.84000015258789,-1.944463871316477,33.759998321533196,0.05547233503635485
4676,2018-05-04,33.700000762939446,34.060001373291016,33.36999893188477,33.36999893188477,290435.0,0.010494821734098547,-3.181809774818651,-0.5076939328849334,30.62384306248532,36.423536132377805,0.7950233796339035,1.493476743201775,1.6989164999525386,1.0927310168299655,17.170771699583366,0.710002899169929,-0.5823684608767223,-1.2739990234375043,-3.094044448982956,0.5460464021079474,-2.1840217362102265,-0.363976310664782,1.855601812597591,29.75213906946461,-22.4505027245929,0.9100227127727252,5,0.6299991607666087,1.0049991607666087,1.654998779296882,0.3299989700317454,0.7199974060058594,4,0.0501483260667317,-1.4477669726024278,33.34999847412109,-3.37837782108004,34.110000610351555,1.4999904632932155,33.84000015258789,0.0501483260667317
4677,2018-05-07,34.029998779296875,34.220001220703125,33.65999984741211,33.669998168945305,147118.0,0.009792225782983888,-1.9473969522356296,1.0909048874093255,35.00896829968035,35.285769615025984,0.20433113439641915,1.0677959909208852,1.3458843178130735,0.7305585447320837,18.79896034927623,0.5600013732910156,-0.6196720543616578,-0.8485010147094698,-2.655520345190176,0.9585183157712365,-1.7520106799498265,0.05500865053088688,1.4141797115292292,57.02472304015805,4.671213678516672,0.9035096652403537,5,1.9073486328125e-06,0.6750011444091797,1.3250007629394531,9.5367431640625e-07,0.5,0,0.039083217124998404,-3.181809774818651,33.700000762939446,-1.4477669726024278,33.34999847412109,-3.37837782108004,34.110000610351555,0.039083217124998404
4678,2018-05-08,34.59000015258789,34.639999389648445,33.900001525878906,33.900001525878906,227418.0,0.016456109120747575,-1.1449256132552907,1.91665960242441,41.14756056455003,34.14591519191727,-0.42725035176440684,0.3907902898814086,0.7653349380269248,0.13300953029295925,20.37015345869072,0.7399978637695384,-0.7437872459975026,-0.2014995574951186,-1.8770361204762622,1.474037005486025,-1.039267838985694,0.6362687239954568,0.7472112169157157,96.15390258431167,40.89716723854792,0.8377682814905726,5,-0.5599994659423828,0.11499977111816406,0.7649993896484375,-0.5600004196166992,-0.00999832153319602,1,0.012142184651418253,-1.9473969522356296,34.029998779296875,-3.181809774818651,33.700000762939446,-1.4477669726024278,33.34999847412109,0.012142184651418253
4679,2018-05-09,34.389999389648445,34.59999847412109,34.259998321533196,34.59999847412109,198865.0,-0.005782039955396834,2.238110808356259,-0.3043471049707057,42.905974657395,34.92857258947727,-0.36958150416429447,0.5596265840642687,0.9658960054962691,0.30126334012977196,21.187519536035104,0.3400001525878906,-0.8988196793403773,-0.3635002136230412,-2.0392754132804853,1.312274986034403,-1.2013878134517668,0.47438738620568444,0.8445235433855629,80.76921948313766,24.831683755930392,0.8378875998287229,5,-0.45999908447266336,0.3150005340576101,0.9225006103515554,-0.3599996566772532,-0.47999954223633523,2,0.025298021149329664,-1.1449256132552907,34.59000015258789,-1.9473969522356296,34.029998779296875,-3.181809774818651,33.700000762939446,0.025298021149329664
4680,2018-05-11,34.86999893188477,34.93000030517578,34.34000015258789,34.34000015258789,200237.0,0.013957532734961697,-1.2264207980652964,-2.5238147138966625,41.40352544432805,35.70261861792445,-0.8740910174382179,0.06483678197461273,0.4952698225700516,-0.20450149041551668,21.897062073921724,0.5900001525878906,-0.9211741811687588,0.12799930572510476,-1.5409065826740758,1.7969051941242853,-0.7064536384744855,0.962452249924695,0.2659431021384222,96.15376150827171,41.29414000482202,0.8344529441995885,5,-0.7349987030029368,-0.16499900817871804,0.44250106811522727,-0.8399991989135813,-1.1399993896484446,4,0.009176934460173092,2.238110808356259,34.389999389648445,-1.1449256132552907,34.59000015258789,-1.9473969522356296,34.029998779296875,0.009176934460173092
4681,2018-05-14,34.799999237060554,34.86999893188477,34.490001678466804,34.86999893188477,179109.0,-0.0020074475758073973,9.857111716621253,-0.13207520009212698,41.04347353036604,37.107078496632255,-0.7689467319523047,0.05329721945729915,0.569509443221051,-0.15774226108005251,23.031304463482567,0.37999725341796875,-1.0230351878909332,0.11149959564209411,-1.4715460471740442,1.6945452384582325,-0.6800232257659715,0.9030224170501597,0.24130513391226316,89.7636991136094,37.564308018921736,0.7915228214080684,5,-0.664999008178718,-0.09499931335449929,0.49000072479247336,-0.7699995040893626,-2.2599983215332102,0,0.004310388769179774,-1.2264207980652964,34.86999893188477,2.238110808356259,34.389999389648445,-1.1449256132552907,34.59000015258789,0.004310388769179774
4682,2018-05-15,35.060001373291016,35.470001220703125,34.669998168945305,34.75,204164.0,0.007471325917546956,-2.4042318337133737,-4.428610354223434,53.03646194499748,38.945036759792025,-0.9221216938505137,-0.27515571973828656,0.3245929306384099,-0.4433814026636611,24.600545452764088,0.8000030517578196,-0.9636173840933466,0.40600166320800923,-1.1082175922541353,1.9202209186701538,-0.3511079645230595,1.163111290939078,-2.2900009155273438,73.88535496129418,20.479155508556687,0.7571096277310705,5,-0.6550006866455078,-0.35500144958496094,0.22999858856201172,-1.0300016403198242,-3.0600013732910156,1,-0.01825451167361536,9.857111716621253,34.799999237060554,-1.2264207980652964,34.86999893188477,2.238110808356259,34.389999389648445,-0.01825451167361536
4683,2018-05-16,34.86999893188477,35.029998779296875,34.290000915527344,35.009998321533196,223374.0,-0.005419350654988553,7.222184546263723,-0.45160893373526456,48.14049717051026,39.823235682046764,-0.6377111428714954,-0.15865764094034063,0.5435808190518614,-0.28261648455563204,26.103389849889552,0.7700004577636719,-0.8611878718615955,0.2574993133545007,-1.1795427575179787,1.69454138422698,-0.46102172208173897,0.9760203487907404,-2.0459984588623144,50.41315279244717,-2.043239604001215,0.7185210354362407,5,-0.4649982452392649,-0.16499900817871804,0.4200010299682546,-0.8399991989135813,-3.3199996948242223,2,-0.009750506538645287,-2.4042318337133737,35.060001373291016,9.857111716621253,34.799999237060554,-1.2264207980652964,34.86999893188477,-0.009750506538645287
4684,2018-05-17,34.919998168945305,35.34000015258789,34.779998779296875,34.900001525878906,163783.0,0.001433875497335091,-3.3076674785058247,-0.1428337874659038,55.60745789359689,43.21308472976771,-0.6266255222136365,-0.28219417932920976,0.5372855094607729,-0.3609012760502779,27.48729686785925,0.5600013732910156,-0.6833505357489926,0.3449985504150348,-1.0128096108507876,1.7028067116808572,-0.3339055302178764,1.023902631047946,-2.0430776809692333,53.3895839394815,0.5427791240877013,0.678904080632913,5,-0.4999980926513601,-0.2749977111816335,0.4400014877319407,-0.889998435974114,-3.6299972534179616,3,-0.009736436303509732,7.222184546263723,34.86999893188477,-2.4042318337133737,35.060001373291016,9.857111716621253,34.799999237060554,-0.009736436303509732
4685,2018-05-18,34.77000045776367,34.950000762939446,34.72999954223633,34.81999969482422,300048.0,-0.0042954673266571985,-2.3846063558201904,-2.500381533766627,58.76539767878645,46.33992413157895,-0.2838696980822988,-0.17669732750741218,0.7095129920857275,-0.23124723931197622,27.217882642326163,0.2200012207031179,-0.583062772306306,0.21750087738037394,-1.1098770277563332,1.544878782517081,-0.4461880751879761,0.881189829948724,-1.8412183551330585,40.67791678789642,-13.419002219480774,0.6636889525683527,5,-0.2049999237060547,-0.125,0.5899991989135742,-0.7400007247924805,-2.8999996185302734,4,-0.024733983291033712,-3.3076674785058247,34.919998168945305,7.222184546263723,34.86999893188477,-2.4042318337133737,35.060001373291016,-0.024733983291033712
4686,2018-05-21,35.20000076293945,35.33000183105469,34.709999084472656,34.790000915527344,133099.0,0.012366991645516912,-1.1754348393486946,-8.200122072175173,67.22487688954945,49.91946953045329,-0.5349774730150259,-0.6934438644084508,0.2901113703700702,-0.6692380003847873,27.453805844171104,0.6200027465820312,-0.5049490156702348,0.6800010681152315,-0.5411982595862384,1.9012003958167014,0.06940140426449659,1.2906007319659665,-2.220394277947392,77.11861119193095,19.358385308697734,0.6105996638507359,5,-0.5149993896484375,-0.5550003051757812,0.22999858856201172,-1.1700010299682617,-3.1300010681152344,0,-0.041761397410275736,-2.3846063558201904,34.77000045776367,-3.3076674785058247,34.919998168945305,7.222184546263723,34.86999893188477,-0.041761397410275736
4687,2018-05-22,35.09999847412109,35.29999923706055,34.439998626708984,35.110000610351555,323386.0,-0.0028409740525816574,3.410266442348914,-0.024395463299807404,64.99995004573091,52.569735028362274,-0.2986391968967155,-0.68611309946575,0.3833274205805779,-0.5766114563561544,27.804096104898406,0.8600006103515625,-0.2647877928258282,0.6164989471435476,-0.47677761365876137,1.7097755079458565,0.06986066674239311,1.163137227544702,-2.070584094414805,77.14268068054182,16.726394375528287,0.5466382804011563,5,-0.23499870300292258,-0.45499801635741477,0.5450010299682688,-1.0699987411498952,-3.979997634887688,1,-0.072934406549368,-1.1754348393486946,35.20000076293945,-2.3846063558201904,34.77000045776367,-3.3076674785058247,34.919998168945305,-0.072934406549368
4688,2018-05-23,34.81999969482422,35.029998779296875,34.59999847412109,35.0,293928.0,-0.00797717354612737,2.583367771879132,17.99618611746758,58.43227971744118,54.29488003503407,0.019462730815355656,-0.4230802307121593,0.6131714801564385,-0.3090445677223457,27.446997529590156,0.5,-0.06983327495404268,0.33350009918213175,-0.7632948059587292,1.4302950043229927,-0.2148973533882952,0.8818975517525587,-1.7417735782980017,42.222269317170344,-18.320625548118542,0.5483974525704299,5,0.060001373291015625,-0.36499977111816406,0.8274993896484375,-0.7899999618530273,-3.129999160766605,2,-0.08098792991211301,3.410266442348914,35.09999847412109,-1.1754348393486946,35.20000076293945,-2.3846063558201904,34.77000045776367,-0.08098792991211301
4689,2018-05-24,34.419998168945305,35.009998321533196,34.360000610351555,34.759998321533196,117840.0,-0.011487694698009143,-1.8261060662603144,1.8888865341414827,63.89607790293058,56.79405253043436,0.4740148090203675,-0.07662542385670434,0.9592703485239582,0.07958565933493134,27.10135997859743,0.6499977111816406,0.07974375085027674,-0.03500137329102415,-1.0993619256081288,1.0293591790260805,-0.5671816494495729,0.49717890286752464,-1.2939365503355518,6.185307535000741,-58.26874257330699,0.5321802761585507,5,0.460002899169929,0.03500175476074929,1.2275009155273509,-0.389998435974114,-3.469997406005856,3,-0.08338172819759615,2.583367771879132,34.81999969482422,3.410266442348914,35.09999847412109,-1.1754348393486946,35.20000076293945,-0.08338172819759615
4690,2018-05-25,34.75,34.900001525878906,34.490001678466804,34.490001678466804,167472.0,0.009587502864902397,-2.1538653403173265,-0.7647006024974827,63.707541635417236,59.312282319884474,0.13991456668837543,-0.402867143630246,0.5761549574764473,-0.25695023333448574,25.67279064163886,0.48000335693360086,0.16633811059023884,0.2795003890991197,-0.7929386687060429,1.3519394469042822,-0.25671913980346517,0.8157199180017045,-1.57705958934838,40.206072046563285,-27.454549334484433,0.5362195289025828,5,0.13000106811523438,-0.2950000762939453,0.9624996185302734,-0.7200002670288086,-3.6599998474121094,4,-0.09956831897763041,-1.8261060662603144,34.419998168945305,2.583367771879132,34.81999969482422,3.410266442348914,35.09999847412109,-0.09956831897763041
4691,2018-05-28,35.38999938964844,35.4900016784668,34.799999237060554,34.799999237060554,216827.0,0.018417248622976556,-1.3389907218828112,2.2692460055460533,66.42510029688256,60.799908803427265,-0.45549185741101894,-0.9888145967243958,-0.09191829960069953,-0.8967947181229832,23.880252716728084,0.7400016784667969,0.2747229489042837,0.8529998779296903,-0.27572763887981466,1.9817273947391953,0.28863611952493784,1.4173636363344428,-2.171117762795788,91.15024829267145,21.229500875295216,0.5643637584047507,5,-0.4999980926513672,-0.9349994659423828,-0.3074989318847656,-1.359999656677246,-4.819999694824219,0,-0.0994630859316894,-2.1538653403173265,34.75,-1.8261060662603144,34.419998168945305,2.583367771879132,34.81999969482422,-0.0994630859316894
4692,2018-05-29,35.150001525878906,35.61999893188477,34.830001831054695,35.150001525878906,310901.0,-0.006781516470998561,-1.4687432944711227,0.0,57.32985417284563,61.82094847035343,-0.22505146826802758,-0.6738926511772831,0.12115136754131584,-0.6605906940976993,21.931394075600664,0.7899971008300781,0.3571522327187324,0.5435018539428711,-0.5545402082007698,1.641543916086512,-0.005519177128945785,1.092522885014688,-1.8402750969616903,62.69856888111133,-3.7425963718865063,0.5490210310718197,5,-0.1600017547607422,-0.7000007629394531,-0.10500049591064453,-1.1200017929077148,-4.740001678466797,1,-0.08762451486060563,-1.3389907218828112,35.38999938964844,-2.1538653403173265,34.75,-1.8261060662603144,34.419998168945305,-0.08762451486060563
4693,2018-05-30,34.540000915527344,35.27000045776367,34.43000030517578,35.09000015258789,245944.0,-0.017354212912407796,-1.181817281063755,-100.0,51.77306627467594,61.39490495713999,0.37237546327934723,-0.009234306693485905,0.6862641948836767,-0.05685186755383853,19.90226448281066,0.8400001525878906,0.4368946664155757,-0.1014987945556669,-1.139660963883479,0.9366633747721451,-0.6205798792195765,0.41758229010824266,-1.0916581364320734,14.285757536308195,-48.26338760278641,0.519081084663907,5,0.4499988555908203,-0.21000099182128906,0.4499998092651367,-0.5100011825561523,-4.040000915527344,2,-0.09901563363180155,-1.4687432944711227,35.150001525878906,-1.3389907218828112,35.38999938964844,-2.1538653403173265,34.75,-0.09901563363180155
4694,2018-05-31,34.900001525878906,35.279998779296875,34.59000015258789,34.740001678466804,684614.0,0.010422715715381559,-1.9999751216963686,-0.29090921701494765,50.36499466778283,60.46152684480626,0.010325910646443504,-0.3236069317692909,0.2920483812948902,-0.4193280504871453,18.49631279751393,0.7399978637695312,0.42436237539835275,0.21900177001953125,-0.7938197293042322,1.2318232693432947,-0.28740897964235046,0.725412519681413,-1.3213593776162682,39.495946478773675,-18.02573126415473,0.506410749661881,5,0.08999824523925781,-0.7050018310546875,0.08999919891357422,-0.8250017166137695,-3.9600009918212926,3,-0.091977101761472,-1.181817281063755,34.540000915527344,-1.4687432944711227,35.150001525878906,-1.3389907218828112,35.38999938964844,-0.091977101761472
4695,2018-06-01,35.20000076293945,35.439998626708984,34.700000762939446,34.900001525878906,238449.0,0.008595966302124447,-1.1142773063906783,1.8749970197650023,54.60830829757418,59.05968589014234,-0.24838346361750752,-0.5037287443060663,-0.03583941700948401,-0.7176884150306364,16.687197601539435,0.7399978637695384,0.463488482297052,0.4265008926391616,-0.39418653552137783,1.247188320799701,0.01615717855889187,0.8368446067194313,-1.4988772076594898,64.70599549288151,10.797465407309225,0.4103437140802704,6,-0.21000099182128906,-1.0050010681152344,-0.21000003814697266,-1.1250009536743164,-3.740001678466797,4,-0.12073863374669702,-1.9999751216963686,34.900001525878906,-1.181817281063755,34.540000915527344,-1.4687432944711227,35.150001525878906,-0.12073863374669702
4696,2018-06-04,35.38999938964844,35.5,35.029998779296875,35.20000076293945,152765.0,0.0053976881417863165,1.2926897347388793,0.6333303663390257,53.86414497634801,57.82237421576645,-0.4566143759467849,-0.5909220819306711,-0.24338955258452444,-0.8801776299819295,14.749562591583793,0.470001220703125,0.4644958506934245,0.5319995880126953,-0.1614470085660784,1.225446184591469,0.185276289723312,0.8787228863020786,-1.5737433117721835,80.67228507041122,28.080720831709925,0.3467232982893858,6,-0.39999961853027344,-0.9699993133544922,-0.7149991989135742,-1.3149995803833008,-4.699998855590824,0,-0.1215032300429566,-1.1142773063906783,35.20000076293945,-1.9999751216963686,34.900001525878906,-1.181817281063755,34.540000915527344,-0.1215032300429566
4697,2018-06-05,35.36000061035156,35.77000045776367,35.310001373291016,35.38999938964844,191379.0,-0.0008476626113096408,-6.077058512823522,-0.15788945328969822,55.961095626460015,57.547798205657436,-0.4312011395385369,-0.4808262383597892,-0.22391558950756973,-0.8291111279238592,12.905264652269269,0.45999908447265625,0.4635332663724938,0.43550071716308736,-0.17357066252439068,1.0445720968505654,0.13096502731934834,0.7400364070068264,-1.435519961234796,69.40299994591102,15.852801110148846,0.3045356898437405,6,-0.2950000762939453,-0.8050003051757812,-0.7800006866455078,-1.2850008010864258,-4.350000381469723,1,-0.1354638244583367,1.2926897347388793,35.38999938964844,-1.1142773063906783,35.20000076293945,-1.9999751216963686,34.900001525878906,-0.1354638244583367
4698,2018-06-06,35.009998321533196,35.439998626708984,34.970001220703125,35.41999816894531,127758.0,-0.009898254603420531,1.088873818505489,13.667217700915801,51.02040992859335,56.11716843073108,-0.05745529465173149,-0.10302770469547085,0.12159395191802247,-0.46177851968865724,11.55932727569337,0.4699974060058594,0.3753953279785307,0.06449851989745525,-0.524648539409057,0.6536455792039675,-0.23007500975580086,0.35907204955071137,-0.9378760877246748,35.59305595965414,-17.234829269161054,0.29457352965325456,6,0.09000205993653054,-0.45499801635741477,-0.42999839782714133,-0.9149990081787038,-4.479997634887685,2,-0.13139099384908626,-6.077058512823522,35.36000061035156,1.2926897347388793,35.38999938964844,-1.1142773063906783,35.20000076293945,-0.13139099384908626
4699,2018-06-07,35.2599983215332,35.599998474121094,34.90999984741211,35.02000045776367,155679.0,0.007140817251803266,-2.0,-0.5853608611914785,55.4323462491647,55.19770227670301,-0.1964270416189251,-0.299882828931743,-0.14556059172140579,-0.7036761876463089,10.05701589157236,0.6899986267089844,0.30793034256080887,0.2709985733032241,-0.27212716134969384,0.814124307956142,-0.0005642940232348792,0.542561440629683,-1.0520458298082715,52.33623535619331,-1.944742306492806,0.27156286732645873,6,-0.15999794006347656,-0.7049980163574219,-0.6799983978271484,-0.779998779296875,-4.959999084472653,3,-0.1349971227487632,1.088873818505489,35.009998321533196,-6.077058512823522,35.36000061035156,1.2926897347388793,35.38999938964844,-0.1349971227487632
4700,2018-06-08,35.189998626708984,35.36000061035156,34.90999984741211,35.209999084472656,127643.0,-0.0019852438501527514,1.812473923253901,-0.08333598245223639,49.87949237888111,53.359301396925076,-0.064201356760762,-0.21574154059698714,-0.08807969699869034,-0.6182347250375386,8.909010994700006,0.4500007629394531,0.2927888582504039,0.18499889373779155,-0.3622046750266179,0.732202462502201,-0.08860289064441673,0.4586006781199998,-0.8570822977009556,32.55797448590337,-18.056174913401975,0.27360178438220534,6,-0.08999824523925781,-0.6349983215332031,-0.6099987030029297,-0.3699989318847656,-4.739997863769535,4,-0.12077289737163133,-2.0,35.2599983215332,1.088873818505489,35.009998321533196,-6.077058512823522,35.36000061035156,-0.12077289737163133
4701,2018-06-11,34.950000762939446,35.349998474121094,34.77000045776367,35.189998626708984,229616.0,-0.006820058912630378,1.0714305177111716,11.999618539004741,48.25177374650654,52.3506257939985,0.119372334707748,0.038019536561456846,0.1237796904327908,-0.3622775053717433,7.774358840509028,0.5799980163574219,0.2818687552943686,-0.0624990463256907,-0.6019286578342005,0.47693056518281907,-0.3322138520799456,0.20721575942856418,-0.5021177036309652,18.000030517577414,-28.04980219285933,0.2697148057542553,6,0.14999961853028054,-0.38000106811522727,-0.3725004196166921,-0.12000083923339133,-4.600000381469716,0,-0.0998569843285253,1.812473923253901,35.189998626708984,-2.0,35.2599983215332,1.088873818505489,35.009998321533196,-0.0998569843285253
4702,2018-06-12,34.419998168945305,35.110000610351555,34.400001525878906,34.990001678466804,286300.0,-0.015164594633032102,-1.327878079133473,2.37503576310518,45.59469773991832,51.66414040124768,0.597799154946145,0.5455889081762919,0.6208391737743142,0.18411761443677932,7.544419590025347,0.7099990844726491,0.2359499328738437,-0.5605014801025447,-1.1605886742118159,0.03958571400672639,-0.8605450771571768,-0.26045788304791273,1.3500022888183665,1.6663911600517964,-43.014168197144954,0.3000435970546339,6,0.6650028228759837,0.29500198364258523,0.09750175476074929,0.4100017547607493,-4.079998016357415,1,-0.10836716540714408,1.0714305177111716,34.950000762939446,1.812473923253901,35.189998626708984,-2.0,35.2599983215332,-0.10836716540714408
4703,2018-06-13,34.529998779296875,34.759998321533196,34.40999984741211,34.490001678466804,279479.0,0.003195834288300947,-2.4999713898795757,-0.07016992029338105,51.29412482766552,51.76737708567908,0.5433718952533226,0.4309029296513671,0.485586835889805,0.09035754739130653,6.940838055434312,0.34999847412108664,0.12090133425069638,-0.43350086212158345,-1.0651999347988124,0.19819821055564546,-0.7493503984601944,-0.11765132578297255,1.2126016998291007,10.833132001576745,-37.11746600844263,0.315849536338613,6,0.5550022125244141,0.30500221252441406,-0.16249847412109375,0.3000011444091797,-5.849998474121094,2,-0.10194030335516602,-1.327878079133473,34.419998168945305,1.0714305177111716,34.950000762939446,1.812473923253901,35.189998626708984,-0.10194030335516602
4704,2018-06-14,34.580001831054695,34.59000015258789,34.240001678466804,34.490001678466804,254506.0,0.0014481046488712401,5.363794000347494,2.250166905102927,47.85896578496271,51.01745013983337,0.49528815877115306,0.37325939622868276,0.41845194078430126,0.05721038704619019,6.780352454331934,0.34999847412108664,0.06835850627140161,-0.3664979934692312,-1.0210136407364203,0.28801765379795796,-0.6937558171028257,-0.03924016983563661,1.1357466690063376,30.357185431929924,-17.805809778460027,0.32725782363359357,6,0.42499923706053977,0.42499923706053977,-0.21250152587891336,0.24999809265136008,-5.320001602172855,3,-0.11711974927578128,-2.4999713898795757,34.529998779296875,-1.327878079133473,34.419998168945305,1.0714305177111716,34.950000762939446,-0.11711974927578128
4705,2018-06-15,33.90999984741211,34.650001525878906,33.90999984741211,34.490001678466804,427874.0,-0.019375417818540686,-1.5517218699850044,-6.444453863434148,31.500023364998654,48.53254773857232,1.0762379476958301,1.0282475999130725,1.0799471117229942,0.742898098950036,6.722139000570761,0.7400016784667969,0.0689637177103748,-0.9934999465942411,-1.7936388954556932,-0.19336099773278903,-1.3935694210249707,-0.5934304721635115,1.746718779785155,0.0,-40.96045473222779,0.40006947443072677,6,0.9300003051757812,0.9300003051757812,0.4075002670288086,0.9200000762939453,-3.530000686645508,4,-0.10645829037439702,5.363794000347494,34.580001831054695,-2.4999713898795757,34.529998779296875,-1.327878079133473,34.419998168945305,-0.10645829037439702
4706,2018-06-18,33.72999954223633,34.040000915527344,33.419998168945305,33.90999984741211,483482.0,-0.005308177705271144,1.818178665556975,0.31034437399699705,31.979698871761713,45.867948099161396,1.113053868359195,1.1515110221451295,1.2101656148793154,0.9308308051815573,7.354686669549347,0.6200027465820384,0.04424486612629863,-1.1000001907348604,-2.042806856179986,-0.15719352528973474,-1.5714035234574197,-0.6285968580123011,1.8219159581738253,18.343250027086988,-19.046774379942114,0.4714033327225626,6,0.779998779296875,0.8649997711181641,0.6900005340576172,1.1000003814697266,-3.7199993133544886,0,-0.09724277568369666,-1.5517218699850044,33.90999984741211,5.363794000347494,34.580001831054695,-2.4999713898795757,34.529998779296875,-0.09724277568369666
4707,2018-06-19,32.540000915527344,33.43000030517578,32.34000015258789,33.09999847412109,335516.0,-0.03528012578888062,-1.2708358168625675,3.111092273131822,27.876127106943287,43.296361118978055,2.0796677007461923,2.255529629990079,2.3400415708958135,2.12591436746785,8.103781452810946,1.3899993896484375,-0.06225503722836834,-2.161998939514163,-3.5435096936950714,-0.7804881853332546,-2.852754316604617,-1.4712435624237088,2.8413611983656253,8.264500589544593,-30.724185965573863,0.6907553770904551,6,1.4299983978271484,1.5149993896484375,1.8799991607666016,2.289999008178711,-2.2100009918212926,1,-0.06730179694041116,1.818178665556975,33.72999954223633,-1.5517218699850044,33.90999984741211,5.363794000347494,34.580001831054695,-0.06730179694041116
4708,2018-06-20,32.0,32.77000045776367,31.76000022888184,32.77000045776367,748541.0,-0.016594987717706733,1.6233756582825853,1.3750068119891183,19.148949985309642,39.264872645216386,2.4002062842762797,2.712502311619126,2.7998324661550313,2.6703068595347688,9.052055196496,1.0100002288818324,-0.20619191054359476,-2.560999870300293,-4.393741628266852,-0.7282581123337337,-3.4773707492835726,-1.6446289913170133,3.077225917762462,8.304486623156146,-29.355152904040224,0.9163708789832808,6,1.5600004196166992,1.765000343322754,2.5550003051757812,2.8299999237060547,-1.610000610351559,2,-0.05187499523162842,-1.2708358168625675,32.540000915527344,1.818178665556975,33.72999954223633,-1.5517218699850044,33.90999984741211,-0.05187499523162842
4709,2018-06-21,31.54999923706055,32.09000015258789,31.1200008392334,32.009998321533196,497657.0,-0.0140625238418578,2.1290161816280073,0.5974010532521375,12.371165644172109,35.09728078580427,2.5352038380988198,3.09515580717105,3.200781160518556,3.1168578623674854,9.937227622469734,0.9699993133544922,-0.3873320501473074,-2.867500686645503,-5.142739242524737,-0.5922621307662688,-4.005119964585123,-1.7298814087058823,3.1291595980362352,12.181255359351537,-21.146041772128484,1.137619277939618,6,1.6850004196166957,1.8950014114379847,3.005001068115231,3.2800006866455043,-1.0499992370605504,3,-0.09096668783793482,1.6233756582825853,32.0,-1.2708358168625675,32.540000915527344,1.818178665556975,33.72999954223633,-0.09096668783793482
4710,2018-06-25,31.290000915527344,31.81999969482422,31.09000015258789,31.520000457763672,425305.0,-0.008240834479254056,-1.3174549351805318,0.5000000000000115,8.333397945338604,30.661905696785613,2.440448857962039,3.249239121167861,3.409306857307058,3.369145137545985,10.876994910899107,0.7299995422363281,-0.5433649972415964,-2.9544990539550753,-5.616571411366749,-0.2924266965434015,-4.285535232660912,-1.6234628752492384,2.890875800148571,6.779685125917305,-19.709527060118802,1.3310361787058376,6,1.8099994659423828,2.1399993896484375,3.242499351501465,3.539999008178711,-0.5400009155273438,0,-0.06487697754071131,2.1290161816280073,31.54999923706055,1.6233756582825853,32.0,-1.2708358168625675,32.540000915527344,-0.06487697754071131
4711,2018-06-26,31.8700008392334,32.31999969482422,31.15999984741211,31.28000068664551,469226.0,0.018536270589184722,-1.795174188804118,-2.5652231602341744,18.09876287502304,27.606801822908363,1.5395001910546,2.5212756411142863,2.7586894906216273,2.7828124529794422,12.362579555426315,1.1599998474121094,-0.7494753654054804,-2.1984992027282715,-5.0033088530726815,0.606310447616135,-3.6009040279004765,-0.7960943775560665,1.8163356263484332,33.33336050354001,11.765491447215709,1.4024048251722037,6,1.0549983978271484,1.5599994659423828,2.734999656677246,2.9599990844726562,-1.0100002288818395,1,-0.04675248318890968,-1.3174549351805318,31.290000915527344,2.1290161816280073,31.54999923706055,1.6233756582825853,32.0,-0.04675248318890968
4712,2018-06-27,32.06999969482422,32.380001068115234,31.399999618530273,31.8799991607666,352212.0,0.006275458121250299,1.419746865249897,0.32203472020172824,22.368452187605797,24.392838196235058,1.0852206920806253,2.191035220678671,2.4928097336274178,2.5723104012723255,14.060986105210382,0.9800014495849609,-0.9367573884851339,-1.8445002555847196,-4.736161012912774,1.0471605017433347,-3.290330634248747,-0.39866987692069245,1.2009229606785823,58.333295489121305,36.94749050646245,1.4458303786640279,6,0.8000011444091797,1.3600006103515625,2.595001220703125,2.760000228881836,-1.1399993896484375,2,-0.06423447101793522,-1.795174188804118,31.8700008392334,-1.3174549351805318,31.290000915527344,2.1290161816280073,31.54999923706055,-0.06423447101793522
4713,2018-06-28,31.1200008392334,32.09000015258789,30.75,32.0,376613.0,-0.029622664940160304,1.5283034485240532,-4.631561511820509,15.61465236050158,20.810136704628267,1.6769971407072717,3.026868271332532,3.366142168100552,3.507771923733351,15.52555594786879,1.3400001525878906,-1.1436058190676306,-2.6234991073608427,-5.7540359031799255,0.5070376884582402,-4.188767505270384,-1.0582307094513013,1.801974215803014,22.69942311517804,5.012649719728447,1.5652683979095416,6,1.5799999237060547,2.1399993896484375,3.6349992752075195,3.7099990844726562,-0.1900005340576172,3,-0.02538563284777884,1.419746865249897,32.06999969482422,-1.795174188804118,31.8700008392334,-1.3174549351805318,31.290000915527344,-0.02538563284777884
4714,2018-06-29,31.690000534057614,31.770000457763672,31.059999465942386,31.270000457763672,311463.0,0.018316185072386304,1.448279604192209,-0.47727326913364704,23.159533565667118,19.883415615813654,0.7307897548138946,2.3231626846457765,2.7254860241475676,2.9433270298939256,17.083413734901693,0.7100009918212855,-1.3034501249543808,-1.892999362945563,-5.102045675068684,1.316046949177558,-3.4975225190071235,-0.28847620688400255,0.8410190110722446,57.668706631249854,40.13372115262213,1.6045231560615614,6,0.7049999237060582,1.5699996948242223,2.977499961853031,3.139999389648441,-0.5400009155273402,4,-0.04102243996531485,1.5283034485240532,31.1200008392334,1.419746865249897,32.06999969482422,-1.795174188804118,31.8700008392334,-0.04102243996531485
4715,2018-07-02,30.95000076293945,31.51000022888184,30.899999618530273,31.5,219775.0,-0.023351207278235253,1.1403541647146864,-1.3095217551237475,21.509988849353334,18.72011450221272,1.1250713884220254,2.8758859563942316,3.399280667335592,3.6969296446902185,18.99927694275916,0.7900009155273402,-1.5435500827786726,-2.4204991340637214,-5.739670376469331,0.8986721083418878,-4.0800847552665225,-0.7609135128609168,1.2604352640670307,12.269977416070645,-4.991120943602894,1.6595856212028042,7,1.139999389648441,2.3099994659423864,3.717499732971195,3.879999160766605,0.3699989318847692,0,-0.01453960425998746,1.448279604192209,31.690000534057614,1.5283034485240532,31.1200008392334,1.419746865249897,32.06999969482422,-0.01453960425998746
4716,2018-07-03,31.09000015258789,31.25,30.940000534057614,30.989999771118164,186467.0,0.004523405046764406,-2.10001239783698,-0.1818191276122031,24.886896833456703,18.387977805158656,0.6383337215584888,2.5267729867075275,3.1730281468283152,3.577233409472427,21.106788640086823,0.30999946594238637,-1.7938634634522401,-2.065499782562256,-5.390938114081607,1.2599385489570913,-3.7282189483219312,-0.4027806168025805,0.8575573895574244,20.85889139821435,1.5580334671201221,1.662719165759674,7,0.6700000762939453,2.1700000762939453,3.577500343322754,3.739999771118164,0.2399997711181605,1,-0.010935997134743913,1.1403541647146864,30.95000076293945,1.448279604192209,31.690000534057614,1.5283034485240532,31.1200008392334,-0.010935997134743913
4717,2018-07-04,30.56999969482422,31.09000015258789,30.520000457763672,31.09000015258789,217114.0,-0.016725649894227756,1.1923045886366137,-5.199984741269145,21.87501015988137,18.69087338011107,0.9493348792385987,2.813783105020505,3.5995993204726346,4.108811538033876,23.483306555508843,0.5699996948242188,-1.9508108513904467,-2.3460001945495605,-5.6928242440417165,1.0008238549425954,-4.0194122192956385,-0.6725881698034826,1.16199748973494,3.1846653999601524,-16.47731315813475,1.6734120247460784,7,0.8800010681152344,2.575000762939453,4.102500915527344,4.260000228881836,0.9099998474121094,2,0.009486454642537723,-2.10001239783698,31.09000015258789,1.1403541647146864,30.95000076293945,1.448279604192209,31.690000534057614,0.009486454642537723
4718,2018-07-05,30.40999984741211,30.8700008392334,30.25,30.57999992370605,242391.0,-0.005233884494908914,-1.5306168524061798,0.32692293584711196,20.839137632720806,19.631759156616482,0.9611496635953323,2.752621162274025,3.696879050829594,4.296501403310415,25.91582293299137,0.6200008392333984,-2.1250394193439313,-2.2760001182556167,-5.649052952740021,1.097052716228788,-3.9625265354978154,-0.5894737010134143,1.0795979917879528,10.526302580692116,-7.461304622489282,1.6865264172422016,7,0.9050006866455078,2.6000003814697266,4.310000419616699,4.345001220703125,0.3400001525878906,3,0.017099653415747262,1.1923045886366137,30.56999969482422,-2.10001239783698,31.09000015258789,1.1403541647146864,30.95000076293945,0.017099653415747262
4719,2018-07-06,30.5,30.63999938964844,30.36000061035156,30.46999931335449,263012.0,0.002959557811229363,-1.240007324274623,-0.17647454812689686,24.048691128355642,21.377902843618376,0.7895762161756892,2.411361259629956,3.5345624112444725,4.230524917007955,28.719433193748916,0.2799987792968821,-2.190082775253625,-1.9480000495910659,-5.226745152215145,1.330745053033013,-3.587372600903109,-0.30862749827902647,0.7416782713600512,19.841266237059116,-0.40423428175769516,1.6393725513120403,7,0.8150005340576172,2.510000228881836,4.159999847412109,4.204999923706055,0.01000022888183949,4,0.014098370661500992,-1.5306168524061798,30.40999984741211,1.1923045886366137,30.56999969482422,-2.10001239783698,31.09000015258789,0.014098370661500992
4720,2018-07-09,30.940000534057614,31.01000022888184,30.71999931335449,30.790000915527344,166858.0,0.014426247018282323,1.0000131541734905,4.999872846334085,29.575398260485855,22.65308455311424,0.3293407213187898,1.7250820623776768,3.0455323770798906,3.8202246155240367,31.394563939540898,0.5100002288818395,-2.156580635925316,-1.2954996109008796,-4.370549872551454,1.7795506507496945,-2.8330247417261667,0.24202551992440746,0.10334208303042658,69.00005340576136,46.50987054696878,1.5375251308252864,7,0.37500000000000355,2.0699996948242223,3.6524991989135778,3.764999389648441,-0.42000007629394176,0,0.006787300609174318,-1.240007324274623,30.5,-1.5306168524061798,30.40999984741211,1.1923045886366137,30.56999969482422,0.006787300609174318
4721,2018-07-10,31.459999084472656,31.5,30.979999542236328,31.0,191578.0,0.016806675547488936,-1.0800018310546875,3.066668362092058,41.233745725492724,24.749228279546124,-0.28489220435338325,0.9804853523224182,2.4937861945380035,3.332612885945494,33.662836226142424,0.5599994659423864,-2.030750037585591,-0.6010009765625028,-3.412240438529693,2.210238485404691,-2.006620707546098,0.8046187544210923,-1.2099990844726562,96.7999267578125,69.51496544976493,1.405619730983597,7,-0.28999900817871094,1.5500011444091797,3.132500648498535,3.2450008392333984,-1.3199996948242152,1,-0.004450076087813226,1.0000131541734905,30.940000534057614,-1.240007324274623,30.5,-1.5306168524061798,30.40999984741211,-0.004450076087813226
4722,2018-07-11,30.690000534057614,31.290000915527344,30.559999465942386,31.290000915527344,162206.0,-0.02447547911071246,1.433336618209434,-1.3043512513890578,39.74960278455265,27.43088943777402,0.30035274034698034,1.5354366018052836,3.232106569707799,4.113445386502949,35.64838674777793,0.8999996185302699,-1.8720084681323996,-1.1844996452331564,-3.8266157527465445,1.4576164622802352,-2.5055576989898505,0.13655840852353762,-0.41500053405761506,35.20004272460909,5.28639397287678,1.3210580537566956,7,0.3199996948242223,2.3199996948242223,4.014999389648441,4.014999389648441,0.07999992370605824,2,0.02085367802252769,-1.0800018310546875,31.459999084472656,1.0000131541734905,30.940000534057614,-1.240007324274623,30.5,0.02085367802252769
4723,2018-07-12,31.01000022888184,31.020000457763672,30.479999542236328,30.809999465942386,217574.0,0.010426839011264066,3.909071993341815,-0.333334392970787,45.68690378146026,29.93393057286215,-0.041226916868975394,0.9889080683731599,2.880914895982894,3.770164622615109,37.76702594081813,0.5400009155273438,-1.7852659707237777,-0.6885000228881815,-3.0386337752471313,1.6616337294707684,-1.8635668990676528,0.48656685329129346,-0.7105002288818412,57.01754092436232,23.833887032406615,1.1750668761794747,7,-0.13000011444092152,1.9149990081787074,3.8000001907348597,3.694999694824215,-0.37000083923339844,3,0.015156378906335588,1.433336618209434,30.690000534057614,-1.0800018310546875,31.459999084472656,1.0000131541734905,30.940000534057614,0.015156378906335588
4724,2018-07-13,30.53000068664551,31.25,30.459999084472656,31.25,215433.0,-0.015478862905304647,1.1944490803656815,-3.59998283392777,44.135795110530694,32.4479090463263,0.2871157309917258,1.2120784965607605,3.3147974582118387,4.223855567854795,39.594818278035206,0.7900009155273438,-1.763710768506968,-0.9659995079040478,-2.9382851456553247,1.0062861298472292,-1.9521423267796898,0.020143310971590722,-0.2064906866455125,6.730917360525596,-28.5619569088123,0.9861428188756393,7,0.34499931335448863,2.3949985504150355,4.2974996566772425,4.174999237060543,0.6700000762939382,4,0.007206004205912775,3.909071993341815,31.01000022888184,1.433336618209434,30.690000534057614,-1.0800018310546875,31.459999084472656,0.007206004205912775
4725,2018-07-16,30.29999923706055,30.729999542236328,30.09000015258789,30.57999992370605,197461.0,-0.007533620845464606,1.2068947373613472,0.3888902134378058,37.194104452464565,33.8153765595494,0.46401416651643146,1.2203276610696072,3.5195593475271885,4.427540634579504,41.18626288634639,0.6399993896484375,-1.6042137711931588,-1.0155009269714306,-2.696884709902182,0.6658828559593211,-1.8561928184368064,-0.17480903550605476,1.2000007629394496,14.893553702015549,-19.794271929486026,0.8406918914653764,7,0.4950008392333949,2.425001144409176,4.5275011062622035,4.405000686645504,1.1599998474121058,0,0.006930725977195129,1.1944490803656815,30.53000068664551,3.909071993341815,31.01000022888184,1.433336618209434,30.690000534057614,0.006930725977195129
4726,2018-07-17,30.45000076293945,30.6200008392334,30.26000022888184,30.26000022888184,293000.0,0.004950545533196848,-2.789469457411137,-0.6785716718550882,36.67763601627519,35.460112765815374,0.2387932502220309,0.8558789029582492,3.3342575609864333,4.243524883634375,42.249099040413796,0.36000061035155895,-1.5234080410771114,-0.7014994621276891,-1.9837554212600672,0.580756497004689,-1.3426274416938782,-0.060371482561500045,1.0217992401123084,30.000031789123373,-1.6267078344750665,0.6411279795661898,7,0.34499931335449574,2.2699985504150426,4.377499580383304,4.254999160766605,1.1700000762939489,1,0.0022988404949211283,1.2068947373613472,30.29999923706055,1.1944490803656815,30.53000068664551,3.909071993341815,31.01000022888184,0.0022988404949211283
4727,2018-07-18,30.35000038146973,30.690000534057614,30.229999542236328,30.459999084472656,251327.0,-0.0032840846950463742,-1.6285742312030793,-0.5789389148220679,42.63861830631806,37.88227728510396,0.3400665367374529,0.8257333692431992,3.386429403705545,4.303474740848753,42.24855678439504,0.4600009918212855,-1.358289434784286,-0.6919998168945263,-1.842241837412903,0.4582422036238505,-1.2671208271537147,-0.1168788066353379,1.0941636245727508,22.413815782983466,-9.914944991924127,0.5751210102591877,7,0.4449996948242152,2.2499999999999964,4.4849996566772425,4.354999542236325,1.3999996185302699,2,-0.0069193077160389915,-2.789469457411137,30.45000076293945,1.2068947373613472,30.29999923706055,1.1944490803656815,30.53000068664551,-0.0069193077160389915
4728,2018-07-19,30.34000015258789,30.46999931335449,29.84000015258789,30.270000457763672,574588.0,-0.00032949682886806997,2.8181996832626868,-0.6363683653829687,35.54603469577387,39.15975990370598,0.3789429988589319,0.7430928496474536,3.329445489356445,4.27120329769464,41.93116944408119,0.629999160766598,-1.2427010357499206,-0.6190000534057631,-1.7165360326318506,0.47853592582032434,-1.1677680430188069,-0.0702320637927194,1.077080576385498,35.46099674533241,6.075770274321179,0.548767989613044,7,0.3299999237060547,1.9599990844726562,4.560000419616699,4.364999771118164,0.75,3,0.014172719281911439,-1.6285742312030793,30.35000038146973,-2.789469457411137,30.45000076293945,1.2068947373613472,30.29999923706055,0.014172719281911439
4729,2018-07-20,28.68000030517578,29.290000915527344,27.149999618530273,29.290000915527344,1608118.0,-0.05471324453076898,6.0163906746379165,-8.71433242506812,29.695881969584832,39.17314698249476,1.9597107107958038,2.2947059492348885,4.908238391165639,5.89066516052138,41.77567752631545,3.190000534057617,-1.08765367233622,-2.135499954223633,-3.5976177997016237,-0.6733821087456384,-2.8665588769626282,-1.4044410314846374,2.673997200742189,42.73745025842444,10.725125722749155,0.7310589227389966,7,0.6449995040893555,2.2200002670288086,6.280000686645508,6.024999618530273,2.670000076293949,4,0.06834027418468835,2.8181996832626868,30.34000015258789,-1.6285742312030793,30.35000038146973,-2.789469457411137,30.45000076293945,0.06834027418468835
4730,2018-07-23,29.26000022888184,29.420000076293945,28.20000076293945,29.0,754517.0,0.020223149146947117,3.2068947373613597,-0.426229456937745,34.8258730072875,38.461161124916394,1.2475328880415795,1.6388504322093347,4.23662267297188,5.2746851252836215,41.51434279033619,1.2199993133544957,-0.8897189050605689,-1.4539999961852992,-3.052873293867467,0.14487330149686883,-2.253436645026383,-0.6545633473442152,1.8417574037928688,59.60452160044844,25.099837694205796,0.7994366488410845,7,-0.039999961853030896,1.6400003433227504,5.745000839233395,5.444999694824215,2.119998931884762,0,0.06630213666719942,6.0163906746379165,28.68000030517578,2.8181996832626868,30.34000015258789,-1.6285742312030793,30.35000038146973,0.06630213666719942
4731,2018-07-24,30.3799991607666,30.3799991607666,29.56999969482422,29.959999084472656,542778.0,0.0382774751580226,2.8571396133532545,1.6153834867769283,48.567114946394284,39.44088469845436,-0.04668418384134654,0.4231984417114063,3.0383901574621817,4.122618152743755,41.64763201381616,1.119998931884762,-0.7121386406280585,-0.25950098037719727,-1.7678702075196782,1.2488682467652836,-1.0136855939484377,0.4946836331940432,0.48465299105944126,91.2429013243678,50.59630518420982,0.7541846135712402,7,-1.1799993515014648,0.21500110626220703,4.460000991821289,4.325000762939453,0.9600009918212891,1,0.035549702223191204,3.2068947373613597,29.26000022888184,6.0163906746379165,28.68000030517578,2.8181996832626868,30.34000015258789,0.035549702223191204
4732,2018-07-25,30.01000022888184,30.520000457763672,29.899999618530273,30.3799991607666,335330.0,-0.012179030352396647,-1.1016972165648338,-0.8809496777943703,47.07602543020624,39.59523154831503,0.2421807490830581,0.6650519600291283,3.315861150434369,4.461904038736069,41.82619594396414,0.6200008392333984,-0.6114330209135481,-0.5264999389648395,-1.8987708552951155,0.8457709773654365,-1.2126353971299757,0.15963551920029673,0.6317727709464585,84.86646581969855,38.74056568410981,0.6861354581651379,7,-0.8100004196167028,0.27999973297118785,4.542498588562008,4.694999694824215,0.9799995422363246,2,0.05364880366785485,2.8571396133532545,30.3799991607666,3.2068947373613597,29.26000022888184,6.0163906746379165,28.68000030517578,0.05364880366785485
4733,2018-07-26,30.32999992370605,30.54999923706055,29.940000534057614,30.03000068664551,266569.0,0.010663102045438855,-1.5416636864315778,-0.8108110894600528,48.79773600074457,40.11322498056101,-0.20609380283605816,0.2981174193745524,2.9112694991643444,4.120564205400282,41.494734663613585,0.6099987030029368,-0.6525445315432066,-0.16700019836425994,-1.5137952022685859,1.179794805540066,-0.8403977003164229,0.506397303587903,-3.1800003051757777,93.52943123418352,42.25785598662155,0.6733975019521633,7,-1.3900003433227504,-0.3699998855590785,3.6824998855590856,4.159999847412113,0.520000457763679,3,0.04681833431803173,-1.1016972165648338,30.01000022888184,2.8571396133532545,30.3799991607666,3.2068947373613597,29.26000022888184,0.04681833431803173
4734,2018-07-27,30.38999938964844,30.51000022888184,30.209999084472656,30.270000457763672,191752.0,0.0019782217637096533,-1.4999920527696393,0.39999745686204335,45.88937657609375,41.07936632763092,-0.3218912101801159,0.14306659294850732,2.764019301460234,4.046063018839444,41.145360803801815,0.30000114440918324,-0.6257274789317577,-0.04200067520141104,-1.266274358229456,1.182273007826634,-0.6541375167154335,0.5701361663126114,-3.171999778747562,93.19149143397001,42.33814421036334,0.6121368415140231,7,-1.4699993133544957,-0.6249990463256871,3.2725009918212855,3.8100004196166957,-0.18999862670899148,4,0.023033918295433997,-1.5416636864315778,30.32999992370605,-1.1016972165648338,30.01000022888184,2.8571396133532545,30.3799991607666,0.023033918295433997
4735,2018-07-30,30.5,30.59000015258789,30.09000015258789,30.35000038146973,232474.0,0.0036196318710366437,2.030303730890385,1.2500079473566426,42.356693701617715,41.71037273711342,-0.4476090956541512,-0.0025038885708852376,2.571082869347734,3.911834146283674,40.688572590604785,0.5,-0.6720685542267049,0.09049997329712056,-1.1099993066661291,1.2909992532603702,-0.5097496666845025,0.6907496132787436,-3.215360396575928,91.17645958853646,44.22925451966844,0.6002496399816243,7,-1.5799999237060547,-0.7349996566772461,2.8400001525878906,3.380000114440918,-0.9599990844726562,0,0.027868864966220652,-1.4999920527696393,30.38999938964844,-1.5416636864315778,30.32999992370605,-1.1016972165648338,30.01000022888184,0.027868864966220652
4736,2018-07-31,30.75,30.790000915527344,30.3799991607666,30.6200008392334,239610.0,0.008196721311475308,2.90476017474864,0.86666327581605,50.520828676720676,42.586173889380376,-0.7270344269353508,-0.29437461351477623,2.225479796534941,3.630351082448584,40.091632561793375,0.4100017547607422,-0.6667720948573219,0.35749998092651225,-0.8116448060156038,1.5266447678686283,-0.22707241254454402,0.9420723743975685,-3.3331459746093763,95.50552165909086,45.12786811466525,0.584572393471058,7,-1.7799997329711914,-0.9849996566772461,2.515000343322754,3.0550003051757812,-1.4500007629394496,1,0.02048777758590581,2.030303730890385,30.5,-1.4999920527696393,30.38999938964844,-1.5416636864315778,30.32999992370605,0.02048777758590581
4737,2018-08-01,30.86000061035156,31.059999465942386,30.489999771118164,30.60000038146973,198437.0,0.003577255621188824,-1.3749915560341721,2.0000146720072225,48.64865236396046,44.042020296956665,-0.8460553800774839,-0.4021537473468193,2.022407067710855,3.481044154204735,38.99056615367004,0.5699996948242223,-0.5902631435860357,0.45300054550170543,-0.7324923275585888,1.6384934185619997,-0.13974589102843993,1.0457469820318508,-3.240757771552733,82.14294229243036,31.258303086095133,0.5927464365301466,8,-1.7550010681152308,-1.095000267028805,2.317499160766605,2.9449996948242223,-2.3299999237060476,2,0.015554100218498457,2.90476017474864,30.75,2.030303730890385,30.5,-1.4999920527696393,30.38999938964844,0.015554100218498457
4738,2018-08-02,30.93000030517578,31.09000015258789,30.68000030517578,30.79999923706055,163277.0,0.0022682985560520397,-1.2162217892012825,0.500003667974911,53.89104589101916,46.730371843782706,-0.9203465459851579,-0.4545013806517417,1.8672562900750336,3.3519469104899926,37.62114978077577,0.4099998474121094,-0.5171675563110831,0.49700021743774414,-0.7113582733950317,1.70535870827052,-0.10717902797864554,1.1011794628541338,-3.035496936205469,84.00001525878906,26.39298190318476,0.6041792454163879,8,-1.2849998474121094,-1.3100004196166992,2.2200002670288086,2.875,-2.579999923706051,3,0.001939846923711297,-1.3749915560341721,30.86000061035156,2.90476017474864,30.75,2.030303730890385,30.5,0.001939846923711297
4739,2018-08-03,30.93000030517578,31.06999969482422,30.75,31.0,131131.0,0.0,2.0476294277929155,-0.5384547668652396,56.41548969138242,49.129218142015475,-0.6343260126460954,-0.44336673938461146,1.7932447940268759,3.2932073815520297,36.17772844546473,0.31999969482421875,-0.48712965402354413,0.4755002021789565,-0.7530114232840113,1.7040118276419243,-0.13875561055252916,1.0897560149104422,-2.7159472578437125,84.00001525878906,20.12293816587264,0.614255812731484,8,-0.6000003814697266,-1.4700002670288086,2.0500001907348633,2.7049999237060547,-2.6800003051757812,4,-0.002586483120488814,-1.2162217892012825,30.93000030517578,-1.3749915560341721,30.86000061035156,2.90476017474864,30.75,-0.002586483120488814
4740,2018-08-06,31.149999618530273,31.29999923706055,30.75,30.84000015258789,207002.0,0.007112813164689147,-1.2448958937489685,-4.42858310626703,57.028104297549646,50.069328069921625,-0.6236147556744456,-0.6817821117023826,1.4896258661548458,3.014193499293995,35.31952343793884,0.5499992370605504,-0.4124376208098326,0.6849995613098159,-0.5643958961046032,1.934395018724235,0.06030183260260458,1.3096972900170272,-2.648351860672623,83.69569499010012,14.891730792503466,0.6246977287072099,8,-0.5500001907348633,-1.8199996948242188,1.6775007247924805,2.2950000762939453,-3.25,0,-0.030497555930167564,2.0476294277929155,30.93000030517578,-1.2162217892012825,30.93000030517578,-1.3749915560341721,30.86000061035156,-0.030497555930167564
4741,2018-08-07,31.31999969482422,31.34000015258789,31.10000038146973,31.28000068664551,142144.0,0.005457466400507371,4.999999999999911,0.12902928092831517,59.60395867585364,51.461320652771334,-0.722200470309204,-0.9094356003998527,1.2156252859470698,2.7948291832734498,35.35164899740765,0.2399997711181605,-0.13810541068204074,0.8619996070861831,-0.3652968755516035,2.0892960897239696,0.24835136576729155,1.4756478484050746,-2.48254975946222,97.64700602497504,22.0259264925714,0.6136482413188927,8,-0.6799993515014648,-1.994999885559082,1.3550004959106445,2.125,-4.039999008178707,1,-0.056832656342299614,-1.2448958937489685,31.149999618530273,2.0476294277929155,30.93000030517578,-1.2162217892012825,30.93000030517578,-0.056832656342299614
4742,2018-08-08,31.32999992370605,31.53000068664551,31.15999984741211,31.32999992370605,153557.0,0.000319292113003522,-1.1764745481269387,0.0,59.8019831148568,52.68401477656158,-0.5869967329147805,-0.9159937565222904,1.1073335237833355,2.737257101072206,34.86764475736578,0.370000839233402,0.08789145967598344,0.8399998664855914,-0.4447936793541878,2.1247934123253707,0.19760309356570005,1.4823966394054828,-2.1421929579324264,76.47050903746182,-4.055791182146692,0.64239677291989,8,-0.5199995040893519,-1.9899997711181605,1.1800003051757848,2.1149997711181676,-4.0,2,-0.06479414910912551,4.999999999999911,31.31999969482422,-1.2448958937489685,31.149999618530273,2.0476294277929155,30.93000030517578,-0.06479414910912551
4743,2018-08-09,31.479999542236328,31.53000068664551,31.170000076293945,31.489999771118164,354109.0,0.00478773121275311,6.999830461779175,-100.0,89.54804421173104,57.534977847187946,-0.6221383775209333,-1.0845840047009645,0.8784239737004356,2.534965428117644,34.28359974561612,0.36000061035156605,0.14503716119885723,0.9664995193481438,-0.3743134702711366,2.3073125089674242,0.2960930245385036,1.636906014157784,-1.917441581123203,93.58960251378504,7.94109370715374,0.6704064948096409,8,-0.6699991226196289,-2.1399993896484375,0.8175010681152344,1.8500003814697266,-3.9200000762939418,3,-0.0937102572581947,-1.1764745481269387,31.32999992370605,4.999999999999911,31.31999969482422,-1.2448958937489685,31.149999618530273,-0.0937102572581947
4744,2018-08-10,30.75,31.3700008392334,30.690000534057614,31.21999931335449,117830.0,-0.023189312352336455,-1.3050926359959627,46.99885561701281,70.1897167455538,60.62753596318085,0.18360562364888722,-0.3554834119411794,1.5077983028034154,3.2115696227462465,34.31983985494568,0.7899990081787145,0.23271523119588622,0.22550001144409038,-1.1194861931223485,1.5704862160105293,-0.4469930908391291,0.8979931137273098,-0.8726512028016948,7.142792267065453,-78.42102777432821,0.6724931022832197,8,0.2049999237060547,-1.4099998474121094,1.4125003814697266,2.440000534057617,-2.8299999237060547,4,-0.07804876808228522,6.999830461779175,31.479999542236328,-1.1764745481269387,31.32999992370605,4.999999999999911,31.31999969482422,-0.07804876808228522
4745,2018-08-13,30.51000022888184,30.78000068664551,30.170000076293945,30.75,163409.0,-0.007804870605468639,3.066655222618453,0.5106385569060288,52.31318827515808,60.82668702967389,0.4751390521602339,-0.10429129511367563,1.6326380168317023,3.3979927143761692,34.190532386160015,0.610000610351566,0.28309055988331266,-0.024999809265132455,-1.3658791055740487,1.3158794870437838,-0.6954394574195923,0.6454398388893274,-0.36822712937198077,25.000000000000195,-57.37330046159752,0.6704396481544584,8,0.3400001525878871,-1.1700000762939489,1.652500152587887,2.5599994659423793,-2.340000152587894,0,-0.07407408102024349,-1.3050926359959627,30.75,6.999830461779175,31.479999542236328,-1.1764745481269387,31.32999992370605,-0.07407408102024349
4746,2018-08-14,30.520000457763672,30.690000534057614,30.38999938964844,30.57999992370605,134191.0,0.0003277688891121233,1.14286006226116,0.2499980131766016,60.40817279808172,62.13330041124292,0.47950775169324444,-0.11465695769661721,1.4990944227471417,3.33824117328151,34.05423698108478,0.3000011444091726,0.35785269402583353,-0.018499565124511008,-1.3588099947830266,1.3218108645340045,-0.6886547799537688,0.6516556497047468,-0.35000038146972656,25.735310617195235,-53.99599181059749,0.670155214829257,8,0.3299999237060547,-1.1800003051757812,1.6424999237060547,2.489999771118164,-2.0799999237060582,1,-0.08584537352347654,3.066655222618453,30.51000022888184,-1.3050926359959627,30.75,6.999830461779175,31.479999542236328,-0.08584537352347654
4747,2018-08-15,30.13999938964844,30.690000534057614,30.059999465942386,30.5,211902.0,-0.012450886710867248,-1.4230788981403426,6.000063578853969,46.21512914876799,61.28042077321501,0.8343800652823319,0.26225041070161126,1.7495563817656397,3.6696082988567618,34.17418292671144,0.6300010681152273,0.44564234789995893,-0.3880005836486795,-1.7377855837870761,0.9617844164897171,-1.0628930837178778,0.2868919164205188,1.3900012969970703,5.442167161452387,-69.54705667805531,0.6748925000691979,8,0.6550006866455078,-0.7999992370605504,1.9500007629394496,2.870000839233395,-1.5199985504150426,2,-0.09489046983807148,1.14286006226116,30.520000457763672,3.066655222618453,30.51000022888184,-1.3050926359959627,30.75,-0.09489046983807148
4748,2018-08-16,30.770000457763672,30.8700008392334,30.15999984741211,30.15999984741211,188888.0,0.02090249107077291,-1.3278697751206945,-1.694443267070758,56.16884484099656,61.25301578983881,0.20036696070546256,-0.35192789926696477,1.0059494023663618,2.9992524550067827,33.77824992344409,0.7300014495849574,0.46999721745434897,0.22050046920776367,-1.1303739559909793,1.5713748944065067,-0.4549367433916096,0.895937681807137,0.7306002044677768,54.198492176966695,-17.724535981170845,0.6754372125993723,8,0.02499961853027699,-1.4300003051757812,1.239999771118164,2.239999771118164,-1.7000007629394531,3,-0.1117972207631106,-1.4230788981403426,30.13999938964844,1.14286006226116,30.520000457763672,3.066655222618453,30.51000022888184,-0.1117972207631106
4749,2018-08-17,30.63999938964844,30.82999992370605,30.43000030517578,30.75,74472.0,-0.004224929027663693,1.9629551138049939,-0.18032868899616697,52.25805300456416,60.7230100906182,0.3183871436604875,-0.07121077586471003,1.010432147363609,3.0800688837869963,31.600450570188837,0.3999996185302699,0.4973737145455601,-0.007500553131098542,-1.0323676192219828,1.0173665129597858,-0.5199340861765407,0.5049329799143436,0.8317892486572269,71.60480745230491,2.0297491680705804,0.5124335330454421,8,0.1550006866455078,-1.2999992370605504,1.2625002861022914,2.370000839233395,-2.639999389648441,4,-0.10052219272388807,-1.3278697751206945,30.770000457763672,-1.4230788981403426,30.13999938964844,1.14286006226116,30.520000457763672,-0.10052219272388807
4750,2018-08-20,31.20000076293945,31.31999969482422,30.489999771118164,30.489999771118164,235977.0,0.018276807586367072,-1.3380246880414781,-6.454518657234189,56.59824456993529,60.38904185662727,-0.2612487794608249,-0.5042745600073957,0.33108844456169706,2.4765140112974713,29.19050918025201,0.8299999237060547,0.4998455996485447,0.455500793457027,-0.36285390851044497,1.273855495424499,0.04632344247329101,0.864678144440763,0.24355209191895355,90.47627697724624,23.182345509208076,0.40917735098373675,8,-0.4050006866455007,-1.860000610351559,0.6999988555908239,1.8099994659423864,-3.4300003051757777,0,-0.10512822456535365,1.9629551138049939,30.63999938964844,-1.3278697751206945,30.770000457763672,-1.4230788981403426,30.13999938964844,-0.10512822456535365
4751,2018-08-21,31.459999084472656,31.59000015258789,31.04999923706055,31.13999938964844,163352.0,0.008333279332545462,-1.1600036621093914,0.4507031659256645,58.42694161050894,60.23625946725528,-0.5579770007804186,-0.715918980985002,-0.039954551381015335,2.1678047261395577,27.99069641806804,0.5400009155273402,0.49536490340103256,0.6614991188049331,-0.19712329546235807,1.5201215330722242,0.23218791167128927,1.0908103259385769,-1.3999996185302699,91.50320197566322,25.00991988343577,0.4293112071336448,8,-0.6349992752075195,-2.089999198913574,0.3000011444091797,1.470001220703125,-3.819999694824215,1,-0.10457721245778795,-1.3380246880414781,31.20000076293945,1.9629551138049939,30.63999938964844,-1.3278697751206945,30.770000457763672,-0.10457721245778795
4752,2018-08-22,31.6200008392334,31.729999542236328,31.40999984741211,31.479999542236328,193597.0,0.005085879193166054,-1.2857065006369166,0.4375044703526263,59.452053219679904,56.89226046813849,-0.7515495220194808,-0.7896024350770574,-0.29434506500782476,1.960485876770079,26.84149753883459,0.31999969482421875,0.4742753594878337,0.741000843048095,-0.10819455210162587,1.5901962381978159,0.31640314547323456,1.1655985406229554,-1.5294013595581006,92.99371182264812,27.528730269812826,0.42459769757486054,8,-0.725001335144043,-2.1800012588500977,0.1374988555908203,1.3099994659423828,-3.7300014495849574,2,-0.10056926694417134,-1.1600036621093914,31.459999084472656,-1.3380246880414781,31.20000076293945,1.9629551138049939,30.63999938964844,-0.10056926694417134
4753,2018-08-23,31.75,31.85000038146973,31.520000457763672,31.6299991607666,359416.0,0.004111295297794637,1.0624891967122008,0.8571409108867727,60.84654936648827,55.85413075935344,-0.9378459265606729,-0.8514167509729269,-0.5227146657681061,1.7869579798928896,25.601020776287214,0.32999992370605824,0.4253568112221835,0.8000000000000007,-0.09228279764950997,1.6922827976495114,0.35385860117524714,1.2461413988247543,-1.5938245178222594,92.9577199931763,28.60474764732355,0.44614139882475506,8,-0.7950000762939418,-2.25,-0.05249977111816406,1.1800003051757812,-4.139999389648441,3,-0.09858265073280637,-1.2857065006369166,31.6200008392334,-1.1600036621093914,31.459999084472656,-1.3380246880414781,31.20000076293945,-0.09858265073280637
4754,2018-08-24,31.09000015258789,31.8799991607666,31.01000022888184,31.76000022888184,210978.0,-0.020787396768885302,-1.0963831610974473,-5.58329492171981,49.28910638070921,55.51812165997023,-0.25093346809321204,-0.14365077147213867,0.027605305946771352,2.403141099133606,24.54624985501944,0.8699989318847621,0.35472847067365265,0.10500011444091939,-0.7488826721516411,0.9588829010334798,-0.3219412788553626,0.5319415077372014,-0.832195176452629,43.16551402382128,-17.966573605213362,0.42694139329628067,8,-0.12000083923339844,-1.5750007629394531,0.39499950408935547,1.7150001525878906,-3.520000457763672,4,-0.06497267442424026,1.0624891967122008,31.75,-1.2857065006369166,31.6200008392334,-1.1600036621093914,31.459999084472656,-0.06497267442424026
4755,2018-08-27,31.35000038146973,31.40999984741211,31.07999992370605,31.07999992370605,75377.0,0.008362824947113934,-1.4444397349495939,-0.4029857119676234,50.34803554303859,54.4003286316321,-0.42381803629236714,-0.35490204937088876,-0.31971546361246794,2.1086941192937907,23.341486509058416,0.32999992370605824,0.15919092014915037,0.32250032424927255,-0.5141817563629871,1.1591824048615322,-0.09584071605685551,0.7408413645554006,-0.9624198705639628,39.080525288843255,-16.712545094419887,0.4183410403061294,8,-0.3800010681152379,-1.3100004196167028,-1.2375001907348668,0.10999965667724254,-3.5500011444091797,0,-0.10685806509430984,-1.0963831610974473,31.09000015258789,1.0624891967122008,31.75,-1.2857065006369166,31.6200008392334,-0.10685806509430984
4756,2018-08-28,31.3799991607666,31.51000022888184,31.20000076293945,31.32999992370605,157852.0,0.0009568988495005648,-1.000012305571963,0.18518204552198514,50.57735815146724,54.88502074304312,-0.35648527457390244,-0.35340198892520647,-0.4326837199031708,2.024753024012327,22.335361854322898,0.3099994659423899,0.094486085523112,0.3209991455078125,-0.5191236128403567,1.1611219038559817,-0.09906223366627032,0.7410605246818953,-0.8730251578719681,42.528665073553356,-10.208955441772375,0.4200613791740843,8,-0.3599996566772461,-0.6549997329711914,-1.3199987411499023,0.0800008773803711,-3.589998245239258,1,-0.11504138940565667,-1.4444397349495939,31.35000038146973,-1.0963831610974473,31.09000015258789,1.0624891967122008,31.75,-0.11504138940565667
4757,2018-08-29,31.34000015258789,31.86000061035156,31.21999931335449,31.21999931335449,160350.0,-0.0012746656866938766,-9.6666136851301,2.400053406576539,48.341239938964854,54.0152868650396,-0.1434506094487844,-0.29049252166510797,-0.4394665497335062,2.0122649428647605,21.48737156787491,0.6400012969970703,0.13347173712934435,0.25700016021728445,-0.5866036404276507,1.1006039608622196,-0.16480174010518311,0.678802060539752,-0.7231841370634982,37.93107228202461,-9.240868157138145,0.42180190032246734,8,-0.18500041961669922,-0.4500007629394531,-1.442500114440918,0.11999988555908203,-4.3600006103515625,2,-0.11806001100590047,-1.000012305571963,31.3799991607666,-1.4444397349495939,31.35000038146973,-1.0963831610974473,31.09000015258789,-0.11806001100590047
4758,2018-08-30,30.989999771118164,31.34000015258789,30.8700008392334,31.34000015258789,538648.0,-0.011167848748106168,1.6857074348368675,-2.9166494476674014,53.12499534338964,54.111613791575756,0.2693651159240744,0.06770459210693502,-0.12387107453420398,2.3009829014010563,20.82649660101537,0.4699993133544922,0.1444765103230381,-0.09600019454956055,-0.937737765764183,0.7457373766650619,-0.5168689801568718,0.3248685910577507,-0.27212910397439316,11.881102109417787,-38.68726365746796,0.4208687856073104,8,0.19499969482421875,-0.07999992370605469,-1.244999885559082,0.4700002670288086,-4.5,3,-0.1000322815219521,-9.6666136851301,31.34000015258789,-1.000012305571963,31.3799991607666,-1.4444397349495939,31.35000038146973,-0.1000322815219521
4759,2018-08-31,30.85000038146973,31.06999969482422,30.65999984741211,30.88999938964844,244906.0,-0.004517566656418892,1.0500011920940688,0.11428275595228364,54.54545454545457,53.883526011077905,0.49426283635312274,0.21228737208853943,-0.006105661842358501,2.397104867598916,20.233856750408492,0.4099998474121094,0.2306377264045949,-0.23199958801269105,-1.077609933708409,0.613610757683027,-0.6548047608605501,0.19080558483516796,1.0299987792968714,15.833367771550986,-36.4007548172891,0.4228051728478587,8,0.41999912261962535,0.11999893188476207,-1.4000005722045934,0.6099996566772425,-4.819999694824219,4,-0.10502430246530237,1.6857074348368675,30.989999771118164,-9.6666136851301,31.34000015258789,-1.000012305571963,31.3799991607666,-0.10502430246530237
4760,2018-09-03,30.20000076293945,30.959999084472656,30.149999618530273,30.790000915527344,234561.0,-0.021069679432506816,-1.3478162317558602,14.750369557961083,46.34703633803082,52.541314314135896,1.1035445341584484,0.8300219285356327,0.6220303163095267,2.9998003005015796,20.23827302995566,0.8099994659423828,0.22363982769088508,-0.8344992637634299,-1.766355795113256,0.09735726758639629,-1.3004275294383447,-0.368570998088515,1.6555984115600637,2.924041836719696,-50.48658926039968,0.46592826567491313,9,0.8149986267089879,0.7699985504150426,-0.8575005531311,1.259999275207523,-4.240001678466793,0,-0.08708612588323805,1.0500011920940688,30.85000038146973,1.6857074348368675,30.989999771118164,-9.6666136851301,31.34000015258789,-0.08708612588323805
4761,2018-09-04,29.540000915527344,30.45000076293945,29.420000076293945,30.13999938964844,311265.0,-0.021854299031079383,-1.452382141770465,1.016946303300682,43.562247920948934,50.77578039205468,1.6344288844284733,1.4227778663838393,1.2333484947727484,3.5958831421100825,20.588275056184134,1.0300006866455043,0.22551379398434435,-1.4054991722106926,-2.540427092614628,-0.2705712518067571,-1.9729631324126622,-0.8380352120087231,2.2473742767333995,4.91806610524967,-52.30642529826242,0.567463960201968,9,1.1099987030029297,1.1099987030029297,-0.19750070571899414,1.919999122619629,-3.7800006866455043,1,-0.05890323712048984,-1.3478162317558602,30.20000076293945,1.0500011920940688,30.85000038146973,1.6857074348368675,30.989999771118164,-0.05890323712048984
4762,2018-09-05,29.29999923706055,29.68000030517578,29.29999923706055,29.520000457763672,142084.0,-0.008124633413286064,-2.4545359966709075,0.36666963366096617,32.78687279728058,47.65803855103161,1.6882694735220412,1.5841177799918675,1.4144284059356131,3.7718393594462647,21.33236851525293,0.3800010681152308,0.15676908554626934,-1.5440008163452106,-2.8795140717339756,-0.2084875609564456,-2.2117574440395913,-0.8762441886508299,2.3453334482421866,0.0,-55.22756346901225,0.6677566276943816,9,1.2899999618530238,1.2899999618530238,0.06750106811523082,2.1600008010864222,-3.6999988555908203,2,-0.051535780233852746,-1.452382141770465,29.540000915527344,-1.3478162317558602,30.20000076293945,1.0500011920940688,30.85000038146973,-0.051535780233852746
4763,2018-09-06,28.53000068664551,29.34000015258789,28.479999542236328,29.309999465942386,195594.0,-0.026279814691636427,1.0476201288822657,3.5454293244555988,28.51324248238224,45.34960922899528,2.183047849324293,2.2364416479385376,2.1459688875661627,4.473463087807094,22.36658780551607,0.8600006103515625,0.029998022527937707,-2.16649942398071,-3.820015767696372,-0.5129830802650481,-2.9932575958385392,-1.3397412521228809,2.927705322797852,1.9305460024480237,-49.109337554268386,0.8267581718578305,9,1.639999389648434,1.6499986648559535,0.9049992561340297,2.9299993515014613,-3.130001068115238,3,-0.0543288155311793,-2.4545359966709075,29.29999923706055,-1.452382141770465,29.540000915527344,-1.3478162317558602,30.20000076293945,-0.0543288155311793
4764,2018-09-07,28.35000038146973,28.65999984741211,28.170000076293945,28.649999618530273,334998.0,-0.0063091588098010964,2.0625014901175405,0.38461500841190516,18.543020425486475,41.815718660378366,2.1607292271426353,2.3477935926085927,2.26625097742885,4.5838267791176115,22.945855912951213,0.48999977111816406,-0.13464114212256106,-2.226499748229976,-4.184062747270605,-0.26893674918934707,-3.205281247750289,-1.2477182487096634,2.8099349812529297,6.451626134924241,-37.96399120976112,0.9787814995203143,9,1.6649999618530238,1.6749992370605433,1.2824997901916468,3.1099996566772425,-2.930000305175785,4,-0.06560848625481175,1.0476201288822657,28.53000068664551,-2.4545359966709075,29.29999923706055,-1.452382141770465,29.540000915527344,-0.06560848625481175
4765,2018-09-10,28.25,28.54999923706055,28.25,28.3700008392334,196909.0,-0.0035273502689295855,-3.9999523166177178,0.40000381470697166,13.272312710975953,37.67071361143489,1.9833175857244427,2.3924619602898964,2.3279959244165056,4.620087252921834,22.99309875588708,0.2999992370605504,-0.3393712345951556,-2.2135001182556167,-4.430897920669786,0.003897684158548742,-3.322199019462701,-1.1048012170485322,2.551143128351214,3.508767526897377,-33.506814346270396,1.108698901207083,9,1.765000343322754,1.7749996185302734,1.6449999809265137,3.2100000381469727,-2.25,0,-0.07858404649042439,2.0625014901175405,28.35000038146973,1.0476201288822657,28.53000068664551,-2.4545359966709075,29.29999923706055,-0.07858404649042439
4766,2018-09-11,27.899999618530273,28.3700008392334,27.85000038146973,28.25,301997.0,-0.012389394034326595,-1.3111190230959522,2.916649447667488,9.210491092342508,33.32285262847686,1.9978641876827972,2.6731691343492727,2.630371802927428,4.893606131610582,23.14693702875501,0.5200004577636683,-0.46761700050726773,-2.4325004577636733,-4.927977381744185,0.06297646621683484,-3.680238919753929,-1.1847619957734175,2.5854063435740677,2.732198860385012,-26.07881775837424,1.2477384619902545,9,1.6950006484985352,1.9650001525878906,2.065000057220459,3.560000419616699,-1.5499992370605433,1,-0.06953407027178349,-3.9999523166177178,28.25,2.0625014901175405,28.35000038146973,1.0476201288822657,28.53000068664551,-0.06953407027178349
4767,2018-09-12,27.28000068664551,28.1200008392334,27.28000068664551,27.899999618530273,403335.0,-0.022222184242360332,-1.7096825797242534,1.771423588972257,5.742557653891964,28.05813732964378,2.214238299029006,3.233712266018731,3.2113236097414877,5.4330611312235355,23.101868029815716,0.8400001525878871,-0.6553933042507083,-2.909499454498288,-5.754694499202781,-0.0643044097937917,-4.332096976850536,-1.48690193214604,2.8364484941699857,0.0,-19.841922875285405,1.4225975223522478,9,1.894999504089352,2.2999992370605433,2.702499389648434,4.179999351501461,-0.9800014495849609,2,-0.05571849045105648,-1.3111190230959522,27.899999618530273,-3.9999523166177178,28.25,2.0625014901175405,28.35000038146973,-0.05571849045105648
4768,2018-09-13,27.32999992370605,27.60000038146973,27.18000030517578,27.29999923706055,315075.0,0.0018328165616585679,-2.1111283793807702,-0.04838828762865816,7.657623794105717,22.848378357271688,1.777380929319719,3.0701933103393806,3.1272112384376705,5.319075912277146,23.441009487257457,0.42000007629394887,-0.8697293997788975,-2.687500190734866,-5.7892813833865695,0.4142810019168337,-4.238390787060716,-1.1366095944090162,2.3326174980422465,10.135112494941419,-6.47742755344361,1.5508905963258504,9,1.7399997711181676,2.1999998092651403,2.745000362396244,4.1300001144409215,-1.5799999237060511,3,-0.06330038591532228,-1.7096825797242534,27.28000068664551,-1.3111190230959522,27.899999618530273,-3.9999523166177178,28.25,-0.06330038591532228
4769,2018-09-14,27.559999465942386,27.6200008392334,27.36000061035156,27.43000030517578,425126.0,0.00841564372039505,1.0799859620211922,4.333206179669274,7.029429421116944,18.479755366503483,1.1528510419752145,2.737995280137323,2.862166419985847,5.0211477381991365,23.782963248667645,0.2900009155273473,-1.0898669668188887,-2.303500652313229,-5.576273669573322,0.969272364946864,-3.9398871609432753,-0.6671141436831824,1.6557468748228565,27.737186644651114,13.389745833755184,1.636386508630047,9,1.2550010681152308,1.970000267028805,2.5150008201599086,3.9000005722045863,-1.9599990844726562,4,-0.07837445171511559,-2.1111283793807702,27.32999992370605,-1.7096825797242534,27.28000068664551,-1.3111190230959522,27.899999618530273,-0.07837445171511559
4770,2018-09-17,27.920000076293945,27.920000076293945,27.3700008392334,27.559999465942386,213922.0,0.013062431688231069,2.0555461365659307,2.7692533415495544,13.502102913174511,15.139739254528541,0.4865908359982143,2.234215311722547,2.4563965117855133,4.60436222757221,24.880757287973005,0.5499992370605469,-1.324624156115494,-1.7795000076293945,-5.098678521137856,1.5396785058790634,-3.4390892643836253,-0.11991075087516379,0.9293119780651935,62.184826808013426,49.27875272632224,1.6595892567542296,9,0.5100002288818359,1.609999656677246,2.2274999618530273,3.5399999618530273,-3.0400009155273438,0,-0.08954154703325656,1.0799859620211922,27.559999465942386,-2.1111283793807702,27.32999992370605,-1.7096825797242534,27.28000068664551,-0.08954154703325656
4771,2018-09-18,28.170000076293945,28.40999984741211,27.96999931335449,27.989999771118164,225287.0,0.008954154703325612,-2.999982660563088,0.5000000000000049,17.979789806278802,13.4945078110839,0.024383530709592094,1.8183256175222446,2.14582489976614,4.304522046237253,26.177564292779486,0.48999977111816406,-1.5747451213459236,-1.3650000572204597,-4.642653338079839,1.9126532236389195,-3.003826697650151,0.2738265832092317,0.37883586321218843,80.4878162245648,67.82474076559106,1.6388266404296905,9,0.09000015258789062,1.359999656677246,1.9250001907348633,3.2899999618530273,-3.620000839233395,1,-0.0770323063690751,2.0555461365659307,27.920000076293945,1.0799859620211922,27.559999465942386,-2.1111283793807702,27.32999992370605,-0.0770323063690751
4772,2018-09-19,28.440000534057614,28.45000076293945,28.18000030517578,28.290000915527344,590488.0,0.009584680760824194,2.176474548126963,0.8333298012122042,23.819303939008606,12.972959084042387,-0.42514527015149284,1.3680109586827633,1.8419645559813134,3.9905356526086884,27.76294298458556,0.28000068664550426,-1.75136048963331,-0.9359995841980009,-4.094129559629831,2.2221303912338293,-2.5150645719139177,0.643065403517916,-1.2600002288818324,99.21258068682548,82.87940612549981,1.5790649877159155,9,-0.5200004577636683,1.0899991989135778,1.654999732971195,3.019999504089359,-4.190000534057614,2,-0.07348804899230066,-2.999982660563088,28.170000076293945,2.0555461365659307,27.920000076293945,1.0799859620211922,27.559999465942386,-0.07348804899230066
4773,2018-09-20,28.6200008392334,28.739999771118164,28.3799991607666,28.3799991607666,166212.0,0.00632912453571266,-1.9999841055392196,1.6000152588279055,27.291246318350815,13.944984183249534,-0.6604945409673171,0.9923754520836283,1.6191817416434269,3.765872149518529,29.449408136936338,0.3600006103515625,-1.8728310819379956,-0.5994993209838881,-3.566734192116648,2.367735550148872,-2.083116756550268,0.8841181145824919,-1.414600524902344,91.30441993761033,71.81365001049387,1.4836174355663798,9,-0.6600008010864258,0.909998893737793,1.4474992752075195,2.839999198913574,-4.490001678466797,3,-0.0810622478736095,2.176474548126963,28.440000534057614,-2.999982660563088,28.170000076293945,2.0555461365659307,27.920000076293945,-0.0810622478736095
4774,2018-09-21,29.06999969482422,29.459999084472656,28.88999938964844,29.1200008392334,492082.0,0.015723229992849808,-1.7804744160514638,-0.20833664467932925,38.004232613967154,16.69297528358189,-1.1148604499096955,0.403997032760099,1.1462215076182254,3.269062250335068,30.074529703272475,0.8399982452392578,-1.92198400912795,-0.04850044250488139,-2.8821647350100967,2.785163850000334,-1.4653325887574873,1.3683317037477245,-1.8032154022216815,81.33972645494775,57.28502648180368,1.416832146252607,9,-0.75,0.46000003814697266,0.9975004196166992,2.390000343322754,-5.619998931884769,4,-0.11420707704428801,-1.9999841055392196,28.6200008392334,2.176474548126963,28.440000534057614,-2.999982660563088,28.170000076293945,-0.11420707704428801
4775,2018-09-24,28.0,29.1299991607666,27.979999542236328,29.1299991607666,279723.0,-0.036807695426798626,1.0353990665800201,22.599465954606142,34.96092542190782,19.55413465353359,-0.09393039395095215,1.275553175150776,2.187767688770869,4.29768873771873,31.076029908277313,1.1499996185302734,-1.9049088787632016,-0.9510001182556138,-3.6205625650465763,1.7185623285353486,-2.285781341651095,0.3837811051398674,-0.6016228198852573,2.0134692116762816,-23.45139095644857,1.3347812233954817,9,0.31999969482421875,1.5299997329711914,2.067500114440918,3.3749990463256836,-4.829999923706055,0,-0.08571427209036675,-1.7804744160514638,29.06999969482422,-1.9999841055392196,28.6200008392334,2.176474548126963,28.440000534057614,-0.08571427209036675
4776,2018-09-25,27.770000457763672,28.10000038146973,27.670000076293945,28.040000915527344,285128.0,-0.008214269365583116,1.2051332211745154,0.23893863565394255,35.02935676399994,22.808223443545586,0.12928523965566896,1.287230738078101,2.3812187153900375,4.478969068824583,32.42532979063608,0.4300003051757848,-1.8356032907240838,-1.0004997253417969,-3.458324895349328,1.4573254446657344,-2.2294123103455625,0.22841285966196878,-0.24792596338745554,5.586616585417832,-22.145165690757903,1.2289125850037659,9,0.5499992370605469,1.7599992752075195,2.297499656677246,3.6049985885620117,-2.979999542236328,1,-0.10406918434850476,1.0353990665800201,28.0,-1.7804744160514638,29.06999969482422,-1.9999841055392196,28.6200008392334,-0.10406918434850476
4777,2018-09-26,27.63999938964844,27.88999938964844,27.51000022888184,27.88999938964844,188726.0,-0.004681349152764858,2.0399932861328125,0.9259243560943218,40.04472669226011,26.406790432229407,0.3528257743508689,1.1866653371671099,2.4756308973081538,4.553731241481199,34.54524992283055,0.37999916076660156,-1.7393029792339725,-0.9455007553100536,-3.130882733656229,1.2398812230361216,-2.0381917444831394,0.1471902338630322,1.8199996948242152,6.666627541543557,-23.32383841410016,1.0926909891730874,9,0.7700004577636683,1.8900003433227504,2.4575004577636683,3.615000724792477,-2.639999389648441,2,-0.11179450871280183,1.2051332211745154,27.770000457763672,1.0353990665800201,28.0,-1.7804744160514638,29.06999969482422,-0.11179450871280183
4778,2018-09-27,27.88999938964844,27.95000076293945,27.540000915527344,27.68000030517578,305618.0,0.009044862717820124,1.4848337725990979,-0.8399963378906392,44.93390867495116,30.618399238210987,0.21301639417209017,0.7299374701671297,2.1925356538047467,4.2404436624377375,36.216992113832916,0.4099998474121058,-1.5754437918929867,-0.5405007362365701,-2.427135227307083,1.346133754833943,-1.4838179817718284,0.4028165092986882,1.5309997177123975,19.48714788611854,-12.92394410641219,0.943317245535257,9,0.5250005722045863,1.6400003433227504,2.277500152587887,3.3599996566772425,-2.25,3,-0.13051270954847893,2.0399932861328125,27.63999938964844,1.2051332211745154,27.770000457763672,1.0353990665800201,28.0,-0.13051270954847893
4779,2018-09-28,27.61000061035156,27.79999923706055,27.21999931335449,27.739999771118164,531887.0,-0.010039397110951698,3.6400347903044166,-0.619046321525892,43.22034172270848,33.92042577260365,0.559713586961319,0.79554598906374,2.489018171197035,4.458077617373316,37.78735380078571,0.6700000762939524,-1.315071307762988,-0.6584995269775433,-2.194143340608811,0.8771442866537242,-1.426321433793177,0.10932237983809046,1.7727785194397008,20.41891770439086,-15.001716094210845,0.7678219068156341,9,0.7299985885620153,1.9199991226196325,2.6174993515014684,3.5199995040893555,-2.319999694824215,4,-0.12604133910378235,1.4848337725990979,27.88999938964844,2.0399932861328125,27.63999938964844,1.2051332211745154,27.770000457763672,-0.12604133910378235
4780,2018-10-01,27.56999969482422,27.82999992370605,27.35000038146973,27.70000076293945,224346.0,-0.0014487835799736892,1.4615399663523696,1.0000146720072227,46.258502518696126,37.06250496287224,0.6088756229155194,0.662371448779826,2.526679877879914,4.427183741075034,38.76225686374693,0.479999542236321,-1.0898327806978578,-0.5670003890991211,-1.8329780268550415,0.6989772486567993,-1.199989207977083,0.0659884297788409,1.726268242309569,39.77272234672963,0.20824818046722982,0.6329888188779602,10,0.7699995040893555,1.9500007629394531,2.672499656677246,3.384999275207516,-2.1700000762939453,0,-0.14943775761659606,3.6400347903044166,27.61000061035156,1.4848337725990979,27.88999938964844,2.0399932861328125,27.63999938964844,-0.14943775761659606
4781,2018-10-02,27.79999923706055,27.79999923706055,26.93000030517578,27.5,255311.0,0.00834238464933712,4.8000076294138205,-2.3076674785059152,56.46764599406824,40.69009852454553,0.35858058366030576,0.31129164176828183,2.260859074958642,4.1280248007398335,39.13701336340375,0.8699989318847692,-0.8620164535604715,-0.2500007629394503,-1.3364338448438176,0.836432318964917,-0.7932173038916339,0.29321577801273335,1.4132179551220645,85.2939746509747,39.04255860720571,0.5432165409521841,10,0.3950004577636683,1.5950012207031214,2.7050004005432093,3.1000013351440394,-2.349998474121101,1,-0.16654673697236266,1.4615399663523696,27.56999969482422,3.6400347903044166,27.61000061035156,1.4848337725990979,27.88999938964844,-0.16654673697236266
4782,2018-10-03,27.790000915527344,28.059999465942386,27.6200008392334,27.790000915527344,196927.0,-0.0003596518635826662,-1.5882260543706523,0.0,55.77891036654185,43.855394529900096,0.2980201454872251,0.2133004130985512,2.2461093940131818,4.06395197177595,39.24724151109956,0.4399986267089879,-0.6716737816776082,-0.18449916839599467,-1.1018978570965388,0.7328995203045494,-0.6431985127462667,0.27420017595427737,1.286223263434863,76.10630522664528,24.241863767019083,0.4586993443502712,10,0.404998779296875,1.6049995422363281,3.082498550415039,3.109999656677246,-2.2900009155273438,2,-0.10795249734316437,4.8000076294138205,27.79999923706055,1.4615399663523696,27.56999969482422,3.6400347903044166,27.61000061035156,-0.10795249734316437
4783,2018-10-04,26.979999542236328,27.809999465942386,26.93000030517578,27.809999465942386,193237.0,-0.029147223699385938,1.120480100377094,-100.0,43.640350968920636,44.48162990267271,0.9509223993259575,0.9499289944466476,3.0111241029850504,4.797453888389576,38.86407134712172,0.8799991607666051,-0.5321786653766551,-0.917000484466552,-1.8965838451005794,0.06258287616747538,-1.4067921647835675,-0.42720880414953655,1.967451204298694,4.4247145304627296,-48.40590390739498,0.489791680317014,10,1.0500001907348633,2.155000686645508,4.042500019073486,3.6150007247924805,-2.1800003051757777,3,-0.07338767886695852,-1.5882260543706523,27.790000915527344,4.8000076294138205,27.79999923706055,1.4615399663523696,27.56999969482422,-0.07338767886695852
4784,2018-10-05,26.489999771118164,27.1200008392334,26.420000076293945,27.11000061035156,182133.0,-0.018161593010818433,1.187497951094488,0.7469890315953405,34.75478972390208,44.45872593622763,1.1582663220568534,1.363336418204021,3.4475815840187813,5.206529895218029,38.36423084851028,0.7000007629394531,-0.4637795962213396,-1.31400022506714,-2.452742115910631,-0.17525833422364911,-1.8833711704888856,-0.7446292796453946,2.3364039489353026,4.268275663152793,-45.421916647353385,0.5693709454217456,10,0.7700004577636719,2.255000114440918,4.557499885559082,3.8000001907348633,-1.739999771118164,4,-0.03208759489671542,1.120480100377094,26.979999542236328,-1.5882260543706523,27.790000915527344,4.8000076294138205,27.79999923706055,-0.03208759489671542
4785,2018-10-08,26.03000068664551,26.489999771118164,25.979999542236328,26.459999084472656,172251.0,-0.01736500900140381,1.0816345596163504,0.6935448641631194,28.163261334132656,43.69582644402014,1.4633171301021655,1.7375776517820363,3.8440430318238654,5.584503824889836,37.94645779172504,0.5100002288818359,-0.44615398475382406,-1.662999343872066,-3.0288397364585435,-0.29715895128558856,-2.345919540165305,-0.9800791475788273,2.6038907419071933,2.403901261692994,-41.59817787399408,0.6829201962932392,10,0.9899988174438441,2.439998626708981,5.0899987220764125,3.9299993515014613,-0.9500007629394602,0,-0.028428726530837833,1.187497951094488,26.489999771118164,1.120480100377094,26.979999542236328,-1.5882260543706523,27.790000915527344,-0.028428726530837833
4786,2018-10-09,25.959999084472656,26.25,25.940000534057614,26.11000061035156,242903.0,-0.0026892662438064985,-2.2631758588149413,0.34884205763762366,23.616999431447738,41.870523415041,1.3964177335261638,1.744214004894033,3.84032408389276,5.564374601964719,37.21770680745943,0.30999946594238637,-0.5454628534713457,-1.6360009193420417,-3.200978352611095,-0.07102348607298836,-2.4184896359765666,-0.8535122027075168,2.408503155448411,0.9433283250413254,-34.58477290046181,0.7824887166345265,10,1.0400009155273438,2.2350015640258754,5.032500267028809,3.8050012588500977,-0.6999988555908168,1,-0.021571628878728766,1.0816345596163504,26.03000068664551,1.187497951094488,26.489999771118164,1.120480100377094,26.979999542236328,-0.021571628878728766
4787,2018-10-10,25.76000022888184,25.96999931335449,25.459999084472656,25.96999931335449,272595.0,-0.007704116434674391,3.8571662125341906,1.399979655154861,19.703366714646805,39.067129863896064,1.4546678388398853,1.9230977532790767,3.959212236162042,5.673761374349397,36.18296798836279,0.5100002288818324,-0.5573105193887713,-1.7599997520446742,-3.5245037245130106,0.004504220423662275,-2.6422517382788406,-0.8777477658105077,2.317081806335615,12.766004072797529,-15.057937571380727,0.8822519862341682,10,0.99999904632568,1.8099994659423793,4.889999389648434,4.005000114440914,-0.6000003814697301,2,-0.012034140651707825,-2.2631758588149413,25.959999084472656,1.0816345596163504,26.03000068664551,1.187497951094488,26.489999771118164,-0.012034140651707825
4788,2018-10-11,25.60000038146973,26.059999465942386,25.10000038146973,25.290000915527344,453105.0,-0.006211174145593357,-1.7826038882239568,-1.4761943687557435,10.83520803239486,35.46878167608344,1.4032356773298496,2.0520549306032443,4.0323131964131385,5.745769617634057,35.10786261741132,0.9599990844726562,-0.5645781972727377,-1.8334996223449664,-3.7957569849617023,0.12875774027176945,-2.8146283036533326,-0.8523709410366003,2.1106900406434512,24.75246963822708,3.5451578092633262,0.9811286813083674,10,0.9799995422363281,1.6799993515014613,4.989998817443844,4.164999961853024,-0.02000045776367898,3,-0.003906264842953422,3.8571662125341906,25.76000022888184,-2.2631758588149413,25.959999084472656,1.0816345596163504,26.03000068664551,-0.003906264842953422
4789,2018-10-12,25.399999618530273,26.459999084472656,25.399999618530273,25.85000038146973,326253.0,-0.007812529685906733,-3.7111007502225237,-1.4516178651194505,13.483135231574195,31.827074199736558,1.404475940754761,2.1944472681011504,4.141299379045535,5.862109357475308,33.75579923118631,1.0599994659423828,-0.615343738779309,-1.9255003929138184,-4.086177578789346,0.23517679296170968,-3.0058389858515824,-0.8451617999760543,1.8929803970799561,21.582688402217265,-1.9677281362993604,1.0803385929377642,10,1.1800003051757848,1.880000114440918,4.775000095367432,4.3650007247924805,0.3099994659423828,4,-0.023622062617355333,-1.7826038882239568,25.60000038146973,3.8571662125341906,25.76000022888184,-2.2631758588149413,25.959999084472656,-0.023622062617355333
4790,2018-10-15,25.420000076293945,25.6200008392334,25.309999465942386,25.520000457763672,217535.0,0.000787419608820894,1.0666679382275475,0.2222226931717017,14.925371434753089,27.211265915368205,1.1705180748169184,2.0844192033651012,4.0215479040519,5.7524456467544205,33.0166063489534,0.3100013732910121,-0.7231938527714981,-1.7804999351501465,-4.081094719030123,0.5200948487298298,-2.930797327090133,-0.6302025432101601,1.5221031978538058,23.52941176470568,-2.198570604467651,1.1502973919399881,10,1.159999847412113,1.859999656677246,4.599999904632568,4.199999809265137,0.09000015258789418,0,-0.026357201978090106,-3.7111007502225237,25.399999618530273,-1.7826038882239568,25.60000038146973,3.8571662125341906,25.76000022888184,-0.026357201978090106
4791,2018-10-16,26.0,26.29999923706055,25.540000915527344,25.540000915527344,297710.0,0.022816676709885186,-2.304347104970742,-4.599973297221004,28.42105633003966,24.171504355756852,0.34457238608995056,1.4055774847455211,3.340999513969411,5.07502589686284,32.81396842228522,0.8799991607666051,-0.7976804011096199,-1.0920000076293945,-3.4047255627563615,1.2207255474975724,-2.248362785192878,0.06436276993408896,0.6473668113192694,66.17650564982439,36.46610474194904,1.1563627775634833,10,0.45499992370605824,1.2799997329711914,4.019999980926514,3.5149993896484375,0.6200008392333984,1,-0.035384618318998085,1.0666679382275475,25.420000076293945,-3.7111007502225237,25.399999618530273,-1.7826038882239568,25.60000038146973,-0.035384618318998085
4792,2018-10-17,26.35000038146973,26.43000030517578,26.0,26.09000015258789,398319.0,0.01346155313345121,1.0476201288822484,0.5652190138158736,30.25642104089411,22.684401030420577,-0.25834041540336017,0.9391205103550533,2.8921222229839465,4.632483980618744,32.60419759151586,0.43000030517578125,-0.890907021859281,-0.6374996185302706,-2.8816206204012147,1.6066213833406735,-1.7595601194657426,0.48456088240520145,-1.25,91.91185235985556,58.39222053528327,1.1220605009354725,10,-0.23999977111816762,0.9299993515014613,3.379999637603756,3.1649990081787074,0.5,2,-0.04136622910087007,-2.304347104970742,26.0,1.0666679382275475,25.420000076293945,-3.7111007502225237,25.399999618530273,-0.04136622910087007
4793,2018-10-18,26.29999923706055,26.459999084472656,26.01000022888184,26.459999084472656,198404.0,-0.001897576610448315,4.624991059294713,-0.6153834867769283,32.15257949273922,22.395266560291372,-0.35195275516470304,0.8499801643528322,2.8357911366636124,4.598453306565734,32.925425284657784,0.44999885559081676,-1.0692758785298686,-0.5715006828308056,-2.6970274175323325,1.5540260518707214,-1.6342640501815708,0.4912626845199597,-1.1733988571166982,86.08696517511981,48.80713405468488,1.0627633673507637,10,-0.5049991607666051,0.980000495910641,3.0775008201599086,3.215000152587887,-0.5299987792968786,3,-0.043345985654707375,1.0476201288822484,26.35000038146973,-2.304347104970742,26.0,1.0666679382275475,25.420000076293945,-0.043345985654707375
4794,2018-10-19,25.75,26.399999618530273,25.63999938964844,26.29999923706055,350735.0,-0.020912519126066065,1.0266672770182197,3.437498509882558,28.229670311618833,22.40264533556761,0.09167973178763944,1.200026366676731,3.29440843119869,5.054621215528321,34.61412661010021,0.7600002288818324,-1.2751701311784736,-0.9554999351501472,-2.8657545026951823,0.9547546323948879,-1.910627218922663,-0.00037265137763142775,-0.5700636718749941,38.260928696650005,1.242877300590159,0.9551272837725174,10,0.029999732971191406,1.5299997329711914,3.549999713897705,3.7649993896484375,0.4500007629394496,4,-0.006601944710444618,4.624991059294713,26.29999923706055,1.0476201288822484,26.35000038146973,-2.304347104970742,26.0,-0.006601944710444618
4795,2018-10-22,25.60000038146973,26.26000022888184,25.60000038146973,26.0,236922.0,-0.005825227904088126,-2.300002384188123,0.7272730425373902,23.170748159757693,22.353061860935384,0.19474928014525617,1.2237471806758258,3.357136094519017,5.104174538886571,35.425571649786,0.6599998474121094,-1.3757458248324994,-0.985499572753902,-2.854442047314013,0.8834429018062089,-1.9199708100339556,-0.05102833547384833,-0.3688615430908193,6.52169406067078,-23.382261159563434,0.9344712372800552,10,0.1799993515014613,1.6799993515014613,3.572499752044674,3.9149990081787074,0.7399997711181605,0,0.004296824272024047,1.0266672770182197,25.75,4.624991059294713,26.29999923706055,1.0476201288822484,26.35000038146973,0.004296824272024047
4796,2018-10-23,24.8799991607666,25.520000457763672,24.739999771118164,25.5,256944.0,-0.028125047264620062,1.363632160124382,1.550003576282111,19.750522141288883,22.358301352784505,0.8330453160805646,1.808877621382102,3.979377137670273,5.71548920548684,36.24631412631185,0.860000610351566,-1.4144000208041128,-1.5610007286071763,-3.490253625267009,0.36825216805265626,-2.5256271769370926,-0.59637428027726,1.5799999237060547,8.139502647556208,-15.262520389605049,0.9646264483299172,10,0.7200002670288086,2.2200002670288086,4.100000858306885,4.635000228881836,1.7200012207031286,1,0.025321587193165573,-2.300002384188123,25.60000038146973,1.0266672770182197,25.75,4.624991059294713,26.29999923706055,0.025321587193165573
4797,2018-10-24,24.54999923706055,25.18000030517578,24.51000022888184,24.8700008392334,167436.0,-0.01326366297577819,-2.350003576282139,0.5161309177718449,21.939962152580847,23.59216292169406,1.087744459142101,1.9979488883220853,4.218017097244463,5.934259229239405,37.024981857698926,0.6700000762939418,-1.388634283885498,-1.736500644683833,-3.754339933562413,0.2813386441947472,-2.7454202891231247,-0.7275810002445411,1.875599861145016,2.0512323924719387,-22.770151145902215,1.0089196444392903,10,0.9350004196166957,2.4350004196166957,4.345000743865963,4.965000152587887,2.4500007629394496,2,0.08431778682290081,1.363632160124382,24.8799991607666,-2.300002384188123,25.60000038146973,1.0266672770182197,25.75,0.08431778682290081
4798,2018-10-25,24.25,24.739999771118164,23.03000068664551,23.07999992370605,1117523.0,-0.012219928569597416,-1.692915017759398,-3.6562319324325645,22.94687114297605,24.643689134072044,1.3143226947970597,2.1199576725692566,4.400976783551574,6.1257433961039425,38.26762641957491,1.7099990844726527,-1.347635673953313,-1.8544999122619643,-3.919450501625647,0.2104506771017185,-2.8869752069438057,-0.8220246175801229,2.098975143432618,36.20177151427676,8.41784226153538,1.0324752946818405,10,0.49499988555908203,1.994999885559082,4.474999904632568,5.2649993896484375,2.75,3,0.1072165105760714,-2.350003576282139,24.54999923706055,1.363632160124382,24.8799991607666,-2.300002384188123,25.60000038146973,0.1072165105760714
4799,2018-10-26,24.1299991607666,24.399999618530273,23.239999771118164,24.270000457763672,557440.0,-0.004948488215810287,4.800004768376129,-0.11965922039982553,25.00000000000003,25.76309230798837,1.3803917847280722,2.0721164517398165,4.404321513974708,6.131437912509661,39.273397900401726,1.1599998474121094,-1.2739140534151119,-1.800500679016114,-3.9171365306344015,0.3161351726021735,-2.858818604825256,-0.742182753206972,2.0198375152587893,34.05568513980325,2.9348917009265953,1.0583179258091429,10,0.6150007247924805,2.1150007247924805,4.6150007247924805,5.385000228881836,3.490001678466797,4,0.06796524467616138,-1.692915017759398,24.25,-2.350003576282139,24.54999923706055,1.363632160124382,24.8799991607666,0.06796524467616138
4800,2018-10-29,23.45000076293945,24.440000534057614,23.36000061035156,24.13999938964844,427240.0,-0.028180622522887333,-1.482761493433869,4.928515960273072,21.541968158954404,24.998749177867786,1.9573999980741341,2.5588209852794606,4.939303685855425,6.6931330651710965,40.36246113344025,1.0799999237060547,-1.1686023361765763,-2.2744991302490263,-4.517471600938794,-0.03152665955925826,-3.3959853655939085,-1.153012894904144,2.512645753723149,16.86747449399695,-17.32408891280268,1.1214862353448836,10,1.2949991226196325,2.629999160766605,5.4749989509582555,6.064998626708988,3.25,0,0.11727078509720656,4.800004768376129,24.1299991607666,-1.692915017759398,24.25,-2.350003576282139,24.54999923706055,0.11727078509720656
4801,2018-10-30,23.170000076293945,23.649999618530273,22.959999084472656,23.54999923706055,432944.0,-0.011940327400245532,1.3793124993834,0.5507245174951205,21.158138258510675,23.987828868714068,2.0045486048981402,2.607875900489482,5.059662788302084,6.855833359990907,41.19544795760857,0.6900005340576172,-1.1113186869125542,-2.3229998588561998,-4.61912122562639,-0.02687849208600923,-3.4710605422412932,-1.1749391754711063,2.616687690567627,9.459498934634682,-26.308642442174367,1.148060683385095,10,1.539999008178711,2.359999656677246,5.75499963760376,6.344999313354492,3.8999996185302734,1,0.1368148496269228,-1.482761493433869,23.45000076293945,4.800004768376129,24.1299991607666,-1.692915017759398,24.25,0.1368148496269228
4802,2018-10-31,24.790000915527344,24.920000076293945,23.32999992370605,23.32999992370605,522403.0,0.06991803340090952,-1.178080921170374,-3.842116358562231,43.19328485357498,25.21457390880693,0.15644225157645764,0.792216159628456,3.2903953285747356,5.13522412827777,41.83533568171256,1.75,-1.0332217050539256,-0.5529990196228027,-2.595227804151328,1.4892297649057227,-1.5741134118870654,0.46811537264145997,0.7705517567431137,93.36739311311253,53.8840379350729,1.0211143922642618,10,-0.1100015640258789,0.7199983596801758,4.134998798370361,4.724998474121094,2.409999847412106,2,0.07301328757953707,1.3793124993834,23.170000076293945,-1.482761493433869,23.45000076293945,4.800004768376129,24.1299991607666,0.07301328757953707
4803,2018-11-01,25.0,25.459999084472656,24.420000076293945,25.0,334158.0,0.008471120480722627,1.2608719088451397,0.0,46.64429906069496,27.260643769815385,-0.28759840082799215,0.4493112150308036,2.926301374266636,4.823059993380646,41.63669699613892,1.039999008178711,-1.040306421848765,-0.24399995803833008,-2.1387394219916374,1.6507395059149772,-1.1913696900149837,0.7033697739383236,-2.0400009155273438,81.60003662109375,38.20610729282045,0.947369731976654,11,-0.3900003433227539,0.5099992752075195,3.9699997901916504,4.5149993896484375,2.0300006866455114,3,0.08000000000000007,-1.178080921170374,24.790000915527344,1.3793124993834,23.170000076293945,-1.482761493433869,23.45000076293945,0.08000000000000007
4804,2018-11-02,25.63999938964844,26.239999771118164,25.31999969482422,25.31999969482422,383427.0,0.02559997558593774,-4.750005960470162,100.0,51.67172732450873,30.4274192325655,-1.0558792895781792,-0.27155595313718095,2.1577438842080205,4.082781512602569,40.70374181755282,1.239999771118164,-1.07219960547814,0.4384994506835973,-1.3749505184700155,2.25194941983721,-0.46822553389321087,1.3452244352604055,-2.630000305175784,81.70730927244561,34.321764061368526,0.9067249845768068,11,-1.039999961853031,-0.13000011444092152,3.3325004577636683,3.8749999999999964,1.860000610351559,4,0.053042146752180885,1.2608719088451397,25.0,-1.178080921170374,24.790000915527344,1.3793124993834,23.170000076293945,0.053042146752180885
4805,2018-11-05,25.290000915527344,25.79999923706055,25.0,25.75,268593.0,-0.013650486835128484,1.8571525885558346,-1.4374985098824435,44.4094546843893,33.16730062624333,-0.8431442574044148,0.02125059658290951,2.3640847886672773,4.340145639719584,39.506751051593426,0.7999992370605504,-1.1333011026027187,0.1255009651184089,-1.6464971759250915,1.8974991061619093,-0.7604981054033431,1.0115000356401609,-2.150801803588866,71.0366263196611,24.952820932008507,0.8859990705217504,11,-0.6900014877319336,0.21999835968017578,3.644998550415039,4.224998474121094,3.0399990081787074,0,0.09213127083263561,-4.750005960470162,25.63999938964844,1.2608719088451397,25.0,-1.178080921170374,24.790000915527344,0.09213127083263561
4806,2018-11-06,25.399999618530273,25.5,24.690000534057614,25.020000457763672,282894.0,0.0043494938323784815,1.793101974106107,-0.8260867762426816,42.225848926670984,35.42128804558668,-0.9740562523104508,-0.14003250089367825,2.1077777043765202,4.1400858762604855,38.310655641123624,0.8099994659423864,-1.1274409816547433,0.2634996414184556,-1.4729125069428264,1.9999117897797376,-0.6047064327621854,1.1317057155990966,-2.1367684802246067,71.13401386137839,29.572884330957706,0.8682060741806401,11,-0.8000001907348633,0.1099996566772461,3.5300002098083496,4.114999771118164,3.1800003051757777,1,0.05118114818634778,1.8571525885558346,25.290000915527344,-4.750005960470162,25.63999938964844,1.2608719088451397,25.0,0.05118114818634778
4807,2018-11-07,25.45000076293945,25.670000076293945,25.149999618530273,25.40999984741211,229613.0,0.001968549022051791,1.1666706403134413,0.10526579965767101,43.0441986915144,37.65432443986872,-0.986731880063509,-0.22603789469904356,1.9103221193371311,4.018400992989331,36.654264708642884,0.5200004577636719,-1.0900655106012955,0.329000759124753,-1.389418291107301,2.047419809356807,-0.5302087659912722,1.1882102842407782,-2.0676988793212843,56.59345381071533,19.8109120784235,0.8592095251160262,11,-0.8500013351440394,0.05999851226806996,3.3449993133544957,3.954998970031742,2.9099998474121094,2,0.06365418009117807,1.793101974106107,25.399999618530273,1.8571525885558346,25.290000915527344,-4.750005960470162,25.63999938964844,0.06365418009117807
4808,2018-11-08,25.5,25.68000030517578,25.309999465942386,25.60000038146973,198953.0,0.0019646065053702255,1.8461577962806461,-2.4999523173758593,47.7718347344364,40.18452829925053,-0.9395785690202842,-0.2992560496111665,1.7216925306922093,3.9049032876446645,34.67983668468783,0.3700008392333949,-0.9526260716757236,0.38400001525878835,-1.3291244792158174,2.097124509733394,-0.47256223197851455,1.2405622624960913,-2.003390200881835,52.25805578320707,15.015517511743731,0.8565622472373021,11,-0.9000005722045898,-0.11500072479248047,3.2950000762939453,3.9049997329711914,2.7199993133544886,3,0.06666669658586066,1.1666706403134413,25.45000076293945,1.793101974106107,25.399999618530273,1.8571525885558346,25.290000915527344,0.06666669658586066
4809,2018-11-09,24.79999923706055,25.5,24.78000068664551,25.40999984741211,217510.0,-0.027451010311351,-1.215390303592297,6.099982833927536,43.50648204599127,42.62502984225463,-0.1503550655678758,0.372592444438272,2.2765839037619813,4.5438756921281005,33.521593958458354,0.7199993133544886,-0.8315629113975049,-0.2860007286071742,-1.9991989960594054,1.427197538845057,-1.1425998623332916,0.5705984051189432,-1.1936538390623852,9.909804642595674,-29.92910094678252,0.8565991337261162,11,-0.19999980926514027,0.24000072479247692,3.7825007438659632,4.605000495910641,2.420000076293938,4,0.08991941605596887,1.8461577962806461,25.5,1.1666706403134413,25.45000076293945,1.793101974106107,25.399999618530273,0.08991941605596887
4810,2018-11-12,24.75,25.040000915527344,24.57999992370605,24.79999923706055,248683.0,-0.002016098330593241,-1.3589831370554155,0.0819658803812255,48.81603591515801,45.69812958188211,0.11559806678874196,0.3898090276422863,2.1988555505934286,4.536087687527246,32.29650984340221,0.4600009918212926,-0.6941239273541626,-0.30249996185302663,-2.014400988260739,1.409401064554686,-1.1584504750568847,0.5534505513508314,-1.038308427077034,15.454547030866363,-27.221188038060404,0.855950513203857,11,0.034999847412109375,-0.025000572204589844,3.252500057220459,4.399999618530273,2.860000610351559,0,0.11111111111111116,-1.215390303592297,24.79999923706055,1.8461577962806461,25.5,1.1666706403134413,25.45000076293945,0.11111111111111116
4811,2018-11-13,25.07999992370605,25.15999984741211,24.70000076293945,24.85000038146973,123923.0,0.013333330250749453,1.3589733557651107,-4.6000610360871175,54.82696791448116,46.99076103309391,0.09501581533382009,-0.013332512657715512,1.7636062213917363,4.140371843085887,32.14037860877439,0.4599990844726598,-0.5514583261831199,0.07349996566772177,-1.5796344898834214,1.726634421218865,-0.7530672621078516,0.9000671934432951,-1.2671760228552778,45.454529691338934,-2.2624454038501796,0.8265672277755719,11,0.25000000000000355,-0.3700008392333949,2.6649994850158727,3.8499994277954137,1.7999992370605504,1,0.1295853273479497,-1.3589831370554155,24.75,-1.215390303592297,24.79999923706055,1.8461577962806461,25.5,0.1295853273479497
4812,2018-11-14,25.26000022888184,25.709999084472656,24.649999618530273,25.0,240070.0,0.00717704568274935,-1.208329939183457,1.130438027631782,59.40410417610131,48.40851715702795,-0.012632336194531746,-0.2942670889550989,1.4860152704242893,3.8918417376900685,31.932052861213112,1.0599994659423828,-0.3002801560610031,0.30800027847290323,-1.22623488099115,1.8422354379369565,-0.4591173012591234,1.0751178582049299,-1.3500892932203712,60.17706284971644,10.548949043945257,0.7671175797320269,11,0.14999961853026988,-0.5500011444091832,2.337500095367428,3.64999961853027,1.5699996948242116,2,0.1314330825313368,1.3589733557651107,25.07999992370605,-1.3589831370554155,24.75,-1.215390303592297,24.79999923706055,0.1314330825313368
4813,2018-11-15,25.15999984741211,25.56999969482422,25.020000457763672,25.520000457763672,178288.0,-0.003958843252716671,1.3913057900585475,-1.3846165132230306,59.62618081890549,49.29234532307204,0.1256659224728338,-0.2994021321198552,1.5100740377388746,3.937203866546362,31.762714337986065,0.5499992370605469,-0.002676374976349649,0.2649998664855957,-1.1374116048897562,1.6674113378609476,-0.43620586920208027,0.9662056021732717,-1.1568853583323744,51.327464996750905,-0.25928403349750795,0.7012057356876762,11,0.029999732971191406,-0.4500007629394531,2.0049996376037598,3.5099992752075195,1.389999389648441,3,0.12718604063380368,-1.208329939183457,25.26000022888184,1.3589733557651107,25.07999992370605,-1.3589831370554155,24.75,0.12718604063380368
4814,2018-11-16,25.57999992370605,25.84000015258789,25.25,25.26000022888184,232945.0,0.016693166885576982,-2.4705875753121878,-0.8888865341414629,70.92337814417533,52.23833681860381,-0.3394353706443738,-0.772392148202897,1.0232498689335934,3.455351849362369,31.10816742543363,0.6800003051757812,0.08990800863637105,0.6934999465942333,-0.6890115041366762,2.076011397325143,0.0022442212287785424,1.384755671959688,-1.4874100233447791,79.36506494823647,22.42048647113549,0.6912557253654552,11,-0.3699998855590785,-0.8700008392333949,1.349999904632572,2.909999847412113,1.4899997711181676,4,0.10320560584528549,1.3913057900585475,25.15999984741211,-1.208329939183457,25.26000022888184,1.3589733557651107,25.07999992370605,0.10320560584528549
4815,2018-11-19,25.709999084472656,26.149999618530273,25.459999084472656,25.59000015258789,233704.0,0.005082062593992687,-2.6315715504693067,0.3749970197649274,75.7085090585606,55.95863238881377,-0.4510223180571664,-0.9420261180400971,0.8297832536408194,3.2754444397635822,30.243012690513172,0.6900005340576172,0.15099070731857012,0.8179991722106941,-0.5772799393676067,2.213278283788995,0.12035961642154192,1.5156387279998462,-1.5315127892811091,70.66663106282553,7.396789645993373,0.6976395557891509,11,-0.3449993133544922,-1.0,1.2200007438659668,2.780000686645508,2.2900009155273438,0,0.05873202188458215,-2.4705875753121878,25.57999992370605,1.3913057900585475,25.15999984741211,-1.208329939183457,25.26000022888184,0.05873202188458215
4816,2018-11-20,25.51000022888184,25.70000076293945,25.059999465942386,25.57999992370605,284491.0,-0.007779030054948732,3.129022334338325,-0.5833359824521772,60.22727826903519,57.867863452982746,-0.2612524354098049,-0.7298278206121829,0.9739653737875535,3.4216299934588186,28.756922207308467,0.6499996185302699,0.12211966380003147,0.5865002632141163,-0.8358220299867263,2.008822556414959,-0.12466088338630499,1.2976614098145376,-1.2490533946532274,57.333374023437734,-2.0413691157897986,0.7111611466004222,11,-0.14500045776367543,-0.8000011444091832,1.4199995994567836,2.9799995422363246,2.0,1,0.08232067278040023,-2.6315715504693067,25.709999084472656,-2.4705875753121878,25.57999992370605,1.3913057900585475,25.15999984741211,0.08232067278040023
4817,2018-11-21,26.6200008392334,26.739999771118164,25.45000076293945,25.57999992370605,421770.0,0.04351237163435395,1.0156253725293907,-14.857220708448425,68.32581684863447,60.151639243449196,-1.3274284361243218,-1.7674139332747103,-0.1601170114591497,2.272027281985949,26.960889665486565,1.2899990081787145,0.20547468969047245,1.5930007934570298,-0.005262766939605257,3.191264353853665,0.7938690132587141,2.3921325736553456,-2.279891887529203,93.02331512849658,34.953800366292526,0.7991317801983175,11,-0.9600009918212891,-1.7700014114379883,0.2474989891052246,1.8699989318847656,1.25,2,0.009767029050953724,3.129022334338325,25.51000022888184,-2.6315715504693067,25.709999084472656,-2.4705875753121878,25.57999992370605,0.009767029050953724
4818,2018-11-22,26.85000038146973,26.96999931335449,26.040000915527344,26.670000076293945,295116.0,0.008640102741745537,3.428583106267088,0.173077064152884,65.08730765370696,62.549508755417605,-1.5039481157743992,-1.889517238894662,-0.413634099305046,2.0059157677530237,24.2336511562938,0.9299983978271449,0.30790524287104404,1.6930003166198766,-0.05509467621964248,3.4410953094593957,0.8189528202001171,2.567047813039636,-2.365897980600696,93.71733290725925,37.04175085502568,0.8740474964197589,11,-1.0750007629394602,-1.885001182556156,-0.15500020980835316,1.639999389648434,0.8599987030029261,3,-0.000744895995512973,1.0156253725293907,26.6200008392334,3.129022334338325,25.51000022888184,-2.6315715504693067,25.709999084472656,-0.000744895995512973
4819,2018-11-23,25.770000457763672,26.84000015258789,25.29999923706055,26.84000015258789,489871.0,-0.04022346027419088,1.8785072051452014,-5.944432670707296,55.06328859244045,63.24364794178232,-0.30383511348476233,-0.7171199851841692,0.6223989973787667,3.0417199108995234,21.123793803047157,1.5500011444091797,0.37977324488344166,0.5310003280639641,-1.167406349785196,2.2294070059131244,-0.31820301086061775,1.380203666988546,-1.0870263038958008,37.172829766624346,-16.955579050867385,0.849203338924581,11,0.03999900817871094,-0.8050012588500977,0.7674994468688965,2.719999313354492,2.1999988555908168,4,0.03026770529458367,3.428583106267088,26.85000038146973,1.0156253725293907,26.6200008392334,3.129022334338325,25.51000022888184,0.03026770529458367
4820,2018-11-26,26.20000076293945,26.25,25.78000068664551,26.09000015258789,274663.0,0.01668608061845145,3.4762034514077773,-0.10280433806070385,57.905150482660986,63.58566822713564,-0.5660486007237822,-0.9808209402451915,0.14091633429434935,2.562550017703167,17.918836208094135,0.4799995422363281,0.42438685831239553,0.8235006332397425,-0.7014952003208244,2.3484964668003094,0.061002716459459094,1.585998550020026,-1.3340645963126505,59.68593654819786,7.390187159556753,0.7624979167802842,11,-0.39000129699706676,-1.2350015640258754,0.32999897003174183,2.2899990081787145,2.199998855590824,0,0.03320606513551727,1.8785072051452014,25.770000457763672,3.428583106267088,26.85000038146973,1.0156253725293907,26.6200008392334,0.03320606513551727
4821,2018-11-27,26.34000015258789,26.489999771118164,25.989999771118164,26.28000068664551,273035.0,0.00534348799891915,1.777787785507277,0.5454466638923421,58.64077461351175,63.50085383129235,-0.5682819232777838,-0.9182334052567569,-0.05805954309354178,2.3653930560963943,14.353259460351575,0.5,0.5666649744916654,0.8050000190734856,-0.37410786608752034,1.9841079042344916,0.21544607649298442,1.3945539616539868,-1.3057389342228767,62.275501078736994,10.088672324034526,0.5895539425805024,11,-0.3450002670288086,-1.3750009536743164,0.18999958038330078,2.1499996185302734,1.9599990844726598,1,0.06302201358374004,3.4762034514077773,26.20000076293945,1.8785072051452014,25.770000457763672,3.428583106267088,26.85000038146973,0.06302201358374004
4822,2018-11-28,26.60000038146973,26.79999923706055,26.21999931335449,26.43000030517578,241158.0,0.009870927387078732,1.0350953510706287,2.833359824522591,60.261200071312096,63.5714115260042,-0.6908656969873341,-1.0916497999894474,-0.38393525521150096,2.061461550314281,12.772930260386833,0.5799999237060618,0.6905136815539024,0.9745002746582081,-0.24112604976884455,2.1901265990852608,0.36668711244468,1.5823134368717362,-1.4108801155055595,77.84437634842152,24.606298325939235,0.607813162213527,11,-0.5850009918212926,-1.635001182556156,-0.25000095367431996,1.7099990844726527,0.9499988555908203,2,0.03421052008879055,1.777787785507277,26.34000015258789,3.4762034514077773,26.20000076293945,1.8785072051452014,25.770000457763672,0.03421052008879055
4823,2018-11-29,27.0,27.440000534057614,26.78000068664551,26.78000068664551,260545.0,0.015037579428341719,-5.000017339587274,1.2941130271852677,71.7391484626611,63.66205267250262,-0.896712099760876,-1.4062300749656274,-0.8523233718592422,1.614301151433665,12.057608876676227,0.8400001525878835,0.7707247026357962,1.2744998931884766,-0.048757613341617656,2.597757399718571,0.6128711399234312,1.936128646453522,-1.6684094102446032,79.43923984181504,19.864487185948065,0.6616287532650464,11,-0.75,-1.8000001907348633,-0.7650003433227539,1.1949996948242188,0.7399997711181641,3,0.03222225330494077,1.0350953510706287,26.60000038146973,1.777787785507277,26.34000015258789,3.4762034514077773,26.20000076293945,0.03222225330494077
4824,2018-11-30,27.0,27.40999984741211,26.459999084472656,27.10000038146973,399442.0,0.0,1.638893524810126,-0.45454860719768614,72.45509734334036,63.30056248192259,-0.7533222353651894,-1.3693240914016975,-0.9366289202611426,1.5743258096042112,12.094838675239293,0.9500007629394531,0.8179175816256681,1.2064998626708991,-0.23293416776484932,2.6459338931066476,0.4867828474530249,1.9262168778887734,-1.4575684158143822,73.493941295021,7.993833634639287,0.7197170152178746,11,-0.75,-1.8000001907348633,-1.505000114440918,0.4549999237060547,0.9099998474121094,4,0.02629626238787619,-5.000017339587274,27.0,1.0350953510706287,26.60000038146973,1.777787785507277,26.34000015258789,0.02629626238787619
4825,2018-12-03,27.6200008392334,28.1200008392334,27.36000061035156,27.5,276839.0,0.022962994045681473,-2.8000047683760796,-1.200003814682671,73.96227623738359,64.82667336729463,-1.2001004104450423,-1.9034056577757994,-1.6009744760173135,0.921221532961539,12.086734832384305,1.1200008392333984,0.8976475764019369,1.7100007057189934,0.07788825968523483,3.342113151752752,0.8939444827021141,2.5260569287358727,-1.8878123600605825,76.52583336765963,8.139377845760038,0.8160562230168789,12,-0.9100008010864258,-2.080000877380371,-2.1250009536743164,-0.16500091552734375,0.4499988555908203,0,0.012671921197914271,1.638893524810126,27.0,-5.000017339587274,27.0,1.0350953510706287,26.60000038146973,0.012671921197914271
4826,2018-12-04,26.70000076293945,27.70000076293945,26.70000076293945,27.559999465942386,371013.0,-0.03330919798478482,-1.3255849026474291,-7.166605737900401,61.92053617978841,64.11497551520063,-0.1045405822181884,-0.9286304905063041,-0.729509182408929,1.8000372469769559,11.535227481159819,1.0,0.8647464696930527,0.7250005722045856,-0.9250397937323775,2.3750409381415487,-0.10001961076389776,1.550020755173069,-0.6812748005593647,25.26321389994253,-42.33740136020579,0.8250201829684819,12,0.009999275207523084,-1.1600008010864222,-1.2875008583068812,0.7549991607666051,1.3999996185302805,1,0.0636703673039023,-2.8000047683760796,27.6200008392334,1.638893524810126,27.0,-5.000017339587274,27.0,0.0636703673039023
4827,2018-12-05,27.06999969482422,27.35000038146973,26.28000068664551,26.28000068664551,187603.0,0.01385763750233071,-1.7088633877934607,-0.9186048832634224,65.13471146126537,64.12024260492935,-0.45147139590265084,-1.2343248140826901,-1.1405531949671115,1.3921840877356786,10.999478530919562,1.0699996948242188,0.8101106514289818,1.0139995574951186,-0.6858262807419209,2.713825395732158,0.16408663837659887,1.8639124766136383,-0.7991207472217354,42.934725144865084,-25.620379501898555,0.84991291911852,12,-0.3599996566772461,-1.3449993133544922,-1.950000286102295,0.34999942779541016,0.9200000762939453,2,0.045437737573063464,-1.3255849026474291,26.70000076293945,-2.8000047683760796,27.6200008392334,1.638893524810126,27.0,0.045437737573063464
4828,2018-12-07,27.20000076293945,27.71999931335449,26.520000457763672,26.520000457763672,435515.0,0.004802403752523388,-2.529406814841399,0.8607609606288941,63.45515971197127,65.05267272932167,-0.588489797071702,-1.296930242940764,-1.3189944609096855,1.224860113682272,10.575790928721092,1.1999988555908168,0.8944367119762333,1.0590005874633768,-0.6929780582003993,2.810979233127153,0.18301126463148876,1.9349899102952648,-0.9200000762939382,49.99999999999971,-16.477710494881585,0.8759893228318881,12,-0.24999999999999645,-0.9300003051757777,-2.1050014495849574,0.21999835968017933,0.7899990081787145,4,0.012867590599408452,-1.7088633877934607,27.06999969482422,-1.3255849026474291,26.70000076293945,-2.8000047683760796,27.6200008392334,0.012867590599408452
4829,2018-12-10,27.03000068664551,27.20000076293945,26.75,27.20000076293945,277070.0,-0.006250002629616391,4.2941242468783,-0.24999999999999087,60.891103287973515,65.38444526324527,-0.24693007363156738,-1.002707379048264,-1.1913821515722347,1.382675296817883,9.646570656370107,0.4500007629394496,0.8414687655257751,0.7775004386901898,-0.8972772621509293,2.452278139531309,-0.05988841173036974,1.6148892891107494,-0.75,40.76086618499215,-24.14652611392593,0.8373888504205599,12,0.024999618530269885,-0.6800003051757848,-1.9700012207031286,0.38999843597411754,0.8699989318847621,0,0.026267076079781182,-2.529406814841399,27.20000076293945,-1.7088633877934607,27.06999969482422,-1.3255849026474291,26.70000076293945,0.026267076079781182
4830,2018-12-11,27.5,28.1200008392334,26.959999084472656,27.0,279802.0,0.017388061465595683,-2.9999934229565124,-2.941175150624499,65.71879774962989,66.17089227836951,-0.5734346420932681,-1.3240024360253884,-1.6978921963712246,0.8938394649009709,8.793531021711718,1.1600017547607422,0.8071970900824041,1.1099997520446792,-0.49550428657473944,2.7155037906640977,0.30724773273497163,1.9127517713543867,-0.9991992950439439,66.3043050098995,0.4207218826799419,0.8027520193097089,12,-0.3299999237060547,-1.1499996185302734,-2.445000648498535,-0.0800008773803711,0.22999954223632812,1,0.014909085360440333,4.2941242468783,27.03000068664551,-2.529406814841399,27.20000076293945,-1.7088633877934607,27.06999969482422,0.014909085360440333
4831,2018-12-12,28.32999992370605,28.32999992370605,27.34000015258789,27.5,261976.0,0.030181815407492874,1.3855418364322125,1.6599998474121023,64.1322256207711,66.60100622830939,-1.219735677260072,-2.0006086848783617,-2.5629256591776475,0.03175501012691129,8.123460057184852,0.9899997711181605,0.9264868647216034,1.7774996757507289,0.07529193420847236,3.4797074172929854,0.9263958049796024,2.6286035465218553,-1.634895202636713,100.0,35.99828303290978,0.8511038707711275,12,-1.0249996185302699,-1.875,-3.2750005722045863,-0.9100008010864222,-0.5399990081787074,2,-0.009177558403883679,-2.9999934229565124,27.5,4.2941242468783,27.03000068664551,-2.529406814841399,27.20000076293945,-0.009177558403883679
4832,2018-12-13,28.57999992370605,28.739999771118164,28.11000061035156,28.31999969482422,278720.0,0.008824567619952761,1.172411184956949,0.3132533166038131,64.25040880736339,65.76892404438743,-1.2955803794823737,-2.0966247136051344,-2.8454541670191595,-0.24329368366090875,8.268628287112504,0.6299991607666051,1.0139300513503748,1.8614996910095165,0.04622781546532906,3.676771566553704,0.953863753237421,2.769135628781612,-1.6560098742675748,92.79279743693488,31.2053029944138,0.9076359377720943,12,-1.0699996948242152,-1.9200000762939418,-3.5250005722045863,-1.1700000762939418,0.2600002288818395,3,-0.016794945539456707,1.3855418364322125,28.32999992370605,-2.9999934229565124,27.5,4.2941242468783,27.03000068664551,-0.016794945539456707
4833,2018-12-14,28.36000061035156,28.520000457763672,28.170000076293945,28.51000022888184,265909.0,-0.007697666687955795,3.117649698751248,-0.5769211018596985,74.85605189746445,66.03569677262344,-0.9637230572537518,-1.7123926147965527,-2.6350976797523984,-0.05498613137391217,8.4216415885703,0.4099998474121058,1.0922597021106242,1.4815003395080524,-0.31942671474060447,3.282427393756709,0.5810368123837222,2.3819638666323826,-1.145449005444334,80.90456258931694,15.558383215250188,0.9004635271243288,12,-0.850000381469723,-1.7000007629394496,-3.305001258850094,-0.9500007629394496,0.13999938964844105,4,-0.013046573740140954,1.172411184956949,28.57999992370605,1.3855418364322125,28.32999992370605,-2.9999934229565124,27.5,-0.013046573740140954
4834,2018-12-17,28.21999931335449,28.71999931335449,27.920000076293945,28.3700008392334,463121.0,-0.004936575951481781,-1.1333312988281155,1.0000127156898662,70.52844023466594,65.65415943898815,-0.7067923885589451,-1.438205839354488,-2.4907682763710604,0.05122954242981592,8.819340449338068,0.7999992370605433,1.1452494222852003,1.2094990730285602,-0.5776417425947606,2.996639888651881,0.315928665216898,2.1030694808402224,-0.7613760018535132,70.78650240615131,4.529182754086918,0.8935704078116604,12,-0.7099990844726527,-1.5599994659423793,-3.227499961853024,-0.8099994659423793,0.4200000762939524,0,-0.008150232028088067,3.117649698751248,28.36000061035156,1.172411184956949,28.57999992370605,1.3855418364322125,28.32999992370605,-0.008150232028088067
4835,2018-12-18,27.21999931335449,28.190000534057614,27.1299991607666,28.0,507958.0,-0.03543586195364545,-1.2083339128223292,5.199951680992729,57.6124485832658,65.17548303937451,0.257588598038371,-0.336534410033682,-1.483141606987278,1.00952957359603,9.28898731833897,1.090000152587887,1.0807309559938503,0.1339990615844684,-1.5461935947424195,1.8141917179113562,-0.7060972665789755,0.9740953897479123,1.5200004577636754,5.590069470112467,-58.644015703464405,0.8400963281634432,12,0.2900009155273473,-0.5599994659423793,-2.39999961853027,-0.0699996948242152,1.480001449584961,1,0.024981642995199005,-1.1333312988281155,28.21999931335449,3.117649698751248,28.36000061035156,1.172411184956949,28.57999992370605,0.024981642995199005
4836,2018-12-19,27.61000061035156,27.809999465942386,26.85000038146973,26.940000534057614,294835.0,0.01432774823053462,-1.25882036149854,-0.8589737006198839,58.544838654812885,64.44327494976869,0.01144968396353363,-0.591467139533961,-1.858570433926456,0.5756810127811143,9.214812144780895,0.9599990844726562,1.0231590283147796,0.4190003395080524,-1.1013718583311736,1.9393725373472783,-0.3411857594115624,1.1791864384276671,1.1099987030029297,40.21166530763798,-21.379586127524796,0.7601860989196131,12,0.01999950408935902,-0.9150009155273402,-2.855000972747799,-0.5950012207031214,1.0599994659423864,2,0.004346212576314734,-1.2083339128223292,27.21999931335449,-1.1333312988281155,28.21999931335449,3.117649698751248,28.36000061035156,0.004346212576314734
4837,2018-12-20,26.8799991607666,27.5,26.8799991607666,27.31999969482422,344278.0,-0.026439747680094716,-1.8181822122616358,-0.6567171402299636,49.03845536638647,62.841418911370376,0.7952994767432067,0.1676046280833745,-1.115731194816263,1.2553887335439526,9.297225686311725,0.7300014495849574,0.8802980932673741,-0.32400102615356374,-1.8281760284323454,1.180173976125218,-1.0760885272929563,0.42808647498582886,1.7652001953124952,1.6042137129263434,-55.34464578654693,0.7520875011393913,12,0.8650007247924805,-0.1849994659423828,-1.859999656677246,0.07999992370605469,2.1200008392333984,3,0.03385423300492363,-1.25882036149854,27.61000061035156,-1.2083339128223292,27.21999931335449,-1.1333312988281155,28.21999931335449,0.03385423300492363
4838,2018-12-21,26.82999992370605,27.149999618530273,26.26000022888184,27.04999923706055,492861.0,-0.0018600907225297947,3.238091561800338,0.4999978325610187,48.64864864864861,61.48114617366762,0.8798167702698088,0.22770311109142582,-1.0480524138668876,1.2531752112519179,9.175982092482688,0.889999389648434,0.8710919771170715,-0.3730002403259327,-1.878192440799559,1.1321919601476935,-1.1255963405627476,0.3795958599108822,1.7433914733886695,23.170727925144845,-30.376403353661864,0.7525961002368132,12,0.6700000762939489,0.050000190734866834,-1.7700004577636683,-0.12499999999999645,2.2299995422363352,4,0.07491614739461383,-1.8181822122616358,26.8799991607666,-1.25882036149854,27.61000061035156,-1.2083339128223292,27.21999931335449,0.07491614739461383
4839,2018-12-27,26.54999923706055,27.1299991607666,26.239999771118164,26.82999992370605,222757.0,-0.010436104638155475,1.0227278145881966,1.2727343661946675,41.00839393303126,58.7355457496011,1.212026392575737,0.5998923138390531,-0.7468136930630926,1.478804873966272,9.729727999521545,0.8899993896484375,0.7993180174999388,-0.6920008659362757,-2.076434556687751,0.6924328248151994,-1.3842177113120115,0.0002159794394600567,1.884588689941399,15.897402289991428,-33.307877013339066,0.6922168453757375,12,0.9400005340576136,0.350000381469723,-1.599999904632572,-0.22999954223633168,2.7800006866455007,3,0.07344635853011572,3.238091561800338,26.82999992370605,-1.8181822122616358,26.8799991607666,-1.25882036149854,27.61000061035156,0.07344635853011572
4840,2018-12-28,27.06999969482422,27.06999969482422,26.54999923706055,26.68000030517578,257938.0,0.01958570518668079,1.6666731875268803,-1.3928515473328191,53.333321877792336,57.53566755593679,0.6980201758602504,0.15643224284549007,-1.239740556839564,0.9033924224368448,10.313399023456906,0.5200004577636683,0.7471036631446921,-0.2155003547668457,-1.5140903324429864,1.083089622909295,-0.8647953436049143,0.4337946340712229,1.1890211797070265,52.866247454843084,0.6063317145809108,0.6492949888380701,12,0.4200000762939453,-0.1700000762939453,-2.1100001335144043,-0.8600006103515625,2.5799999237060547,4,0.05799777290446029,1.0227278145881966,26.54999923706055,3.238091561800338,26.82999992370605,-1.8181822122616358,26.8799991607666,0.05799777290446029
4841,2019-01-02,28.0,28.07999992370605,26.809999465942386,27.06999969482422,317951.0,0.034355386614710604,1.3302757430784273,2.3846198990570837,57.610471617361824,56.79789675704773,-0.3170550957236351,-0.6775678110519792,-2.1500003761472612,-0.079888940105306,10.94460968274998,1.2700004577636648,0.7509842127626882,0.6314999580383294,-0.6241278628926459,1.8871277789693046,0.003686047572841744,1.259313868503817,0.09749918625819731,95.65217842001076,40.468926154649495,0.6278139104654878,1,-0.5200004577636719,-1.1000003814697266,-2.96250057220459,-1.7900009155273438,0.9500007629394496,2,0.025000027247837453,1.6666731875268803,27.06999969482422,1.0227278145881966,26.54999923706055,3.238091561800338,26.82999992370605,0.025000027247837453
4842,2019-01-03,27.51000022888184,27.8799991607666,27.34000015258789,27.86000061035156,184381.0,-0.017499991825648542,1.7692435602114724,-0.3763443727080984,52.395667048431065,54.302298440488464,0.005815106718209506,-0.12216084365221391,-1.6568302379393565,0.35327985392208916,11.26779454911113,0.6599998474121094,0.6679393783749639,0.0960001945495641,-1.1072306671341074,1.2992310562332356,-0.5056152362922717,0.6976156253913999,0.5699996948242116,69.02175828504527,12.638289141357703,0.6016154308418357,1,-0.030000686645511365,-0.490000724792484,-2.4725008010864293,-1.3000011444091832,1.0499992370605469,3,0.042166479017119674,1.3302757430784273,28.0,1.6666731875268803,27.06999969482422,1.0227278145881966,26.54999923706055,0.042166479017119674
4843,2019-01-04,27.8700008392334,27.920000076293945,27.36000061035156,27.479999542236328,304803.0,0.013086172568388621,1.2857131735571434,-1.114288205513889,56.30630398423717,52.72206107932971,-0.48165239770564483,-0.43599496817469685,-2.007799943606095,-0.06443037305464827,10.971303060879231,0.5599994659423864,0.5430582939382127,0.4125007629394517,-0.7906159823729872,1.6156175082518907,-0.18905760971676955,1.014059135595673,0.2099990844726527,88.58700722511912,28.978721827711723,0.6015583726562198,1,-0.6550006866455078,-0.850001335144043,-2.6150012016296387,-1.6600017547607422,1.1299991607666016,4,0.04054535797415082,1.7692435602114724,27.51000022888184,1.3302757430784273,28.0,1.6666731875268803,27.06999969482422,0.04054535797415082
4844,2019-01-07,27.709999084472656,28.45000076293945,27.309999465942386,28.0,336663.0,-0.005741002868414058,-1.0917452062561033,-0.7435896181891986,51.65353450885971,52.05995951550682,-0.4487979622597038,-0.2319676798832262,-1.8227094888299504,0.04800149451469338,11.25577021448098,1.1400012969970632,0.38335918366425403,0.21699905395507812,-0.9710840135703407,1.405082121480497,-0.3770424798076313,0.8110405877177875,-1.4699993133544922,61.05257451703968,2.196639717386212,0.5940415337627092,1,-0.36499881744384766,-0.6899995803833008,-2.3399996757507324,-1.5,1.6600017547607422,0,0.04871888942884173,1.2857131735571434,27.8700008392334,1.7692435602114724,27.51000022888184,1.3302757430784273,28.0,0.04871888942884173
4845,2019-01-08,27.96999931335449,28.209999084472656,27.43000030517578,27.729999542236328,279357.0,0.009382902831906792,1.1666653421177418,-0.8275828049774943,46.88581132185052,50.764512034066556,-0.6607025603760626,-0.4894993545034083,-2.0492468418082943,-0.2547075597628172,10.8792461006682,0.779998779296875,0.18016146151801848,0.4594993591308558,-0.7466337134511036,1.6656324317128153,-0.14356717716012568,1.0625658954218373,-1.6857995223999005,70.73164207468182,16.374591235812886,0.6030665362909803,1,-0.62499904632568,-0.7099990844726527,-2.58249998092651,-1.7600002288818324,1.4600009918212926,1,0.048623548220904755,-1.0917452062561033,27.709999084472656,1.2857131735571434,27.8700008392334,1.7692435602114724,27.51000022888184,0.048623548220904755
4846,2019-01-09,28.399999618530273,28.989999771118164,27.90999984741211,28.0,314743.0,0.015373625875295449,-2.7241381578298314,1.6666666666666914,48.48993202677968,50.70356499633247,-1.080480867076215,-0.8280652169581799,-2.4168863554099467,-0.7255095231093875,11.534900959140833,1.0799999237060547,0.021652422421290396,0.804499721527101,-0.40074291444772925,2.0097423575019313,0.20187840353968767,1.4071210395145144,-2.0724838081359884,64.8809496777943,14.750192318443318,0.602621317987415,1,-0.7849998474121094,-0.9099998474121094,-3.012500286102295,-2.190000534057617,4.100000381469727,2,0.044014085098240896,1.1666653421177418,27.96999931335449,-1.0917452062561033,27.709999084472656,1.2857131735571434,27.8700008392334,0.044014085098240896
4847,2019-01-10,28.29999923706055,28.65999984741211,28.020000457763672,28.40999984741211,197925.0,-0.003521140239891918,1.098356555019136,-0.2750017881410397,49.486290296768736,50.796636290568024,-0.8469350039053936,-0.66530199392691,-2.2437629396006464,-0.6612389900733433,12.68689970959665,0.6399993896484375,0.002615049983038631,0.6429993629455595,-0.5748002505870673,1.8607989764781863,0.03409955617924609,1.2518991697118729,-1.8659840682373101,58.92854710014953,12.166238946711317,0.6088998067663141,1,-0.6849994659423864,-0.6949996948242223,-2.8199996948242223,-2.090000152587894,4.70000076293945,3,0.022968252417041812,-2.7241381578298314,28.399999618530273,1.1666653421177418,27.96999931335449,-1.0917452062561033,27.709999084472656,0.022968252417041812
4848,2019-01-11,27.54999923706055,28.3700008392334,27.5,28.3700008392334,248777.0,-0.026501767498913198,1.1219491204116143,7.454518657234222,44.8062061809271,51.21861542922312,0.017810381163105404,0.1183303029329359,-1.4181759804899556,0.03824789085304303,13.263250232038134,0.8700008392333984,-0.0724874688693582,-0.1245005607604952,-1.3245792003803736,1.0755780788593832,-0.7245398805704362,0.47553875904944576,-1.0137446841455144,14.285698066766303,-28.22166960668651,0.6000393198099396,1,0.22000026702880504,0.06500053405761363,-2.0599999427795446,-1.3400001525878942,5.4700012207031214,4,0.03666062638300094,1.098356555019136,28.29999923706055,-2.7241381578298314,28.399999618530273,1.1666653421177418,27.96999931335449,0.03666062638300094
4849,2019-01-14,27.739999771118164,27.88999938964844,27.5,27.5,236851.0,0.0068965713001554185,-2.249998013176642,-0.29268207584254763,54.609927399096705,51.36046048714583,0.016051103047438176,-0.016602829740975267,-1.5249547156888283,-0.19959799121449606,13.870747452880794,0.38999938964844105,-0.016983713366098385,0.03000001907348704,-1.1311793023370953,1.1911793404840694,-0.5505896416318059,0.61058967977878,-1.1055954094750042,19.87176744032503,-26.17743267033098,0.5805896607052918,1,0.15999984741210938,-0.125,-2.0149998664855957,-1.5300006866455078,4.420000076293945,0,0.045421782237853536,1.1219491204116143,27.54999923706055,1.098356555019136,28.29999923706055,-2.7241381578298314,28.399999618530273,0.045421782237853536
4850,2019-01-15,27.90999984741211,28.059999465942386,27.79999923706055,27.90999984741211,147834.0,0.006128337335854717,-1.3636253294493759,0.0,52.76751767638738,50.822354493704225,-0.024880800276175563,-0.16265103562871275,-1.5861199894765328,-0.42588223400287006,13.714243658827172,0.3199996948242223,0.05732071660191096,0.17950010299682617,-0.9805450755048888,1.3395452814985411,-0.4005224862540331,0.7595226922476854,-1.18137166938995,27.516772509597548,-18.474778116601794,0.5800225892508576,1,0.23999977111816406,-0.2950000762939453,-2.184999942779541,-1.7000007629394531,4.349998474121087,1,0.05231103546411031,-2.249998013176642,27.739999771118164,1.1219491204116143,27.54999923706055,1.098356555019136,28.29999923706055,0.05231103546411031
4851,2019-01-16,28.06999969482422,28.239999771118164,27.8700008392334,28.0,194014.0,0.0057327068537029735,-1.2424312483382847,100.0,62.268036128691314,51.91928439151093,-0.19434436217958506,-0.36167124779779414,-1.6241552442705682,-0.6459586964443993,13.43750588880146,0.3699989318847656,0.22433939490314003,0.35249996185302734,-0.7848633437280661,1.4898632674341208,-0.21618169093752115,0.9211816146435758,-1.250916653078221,49.137911189889735,-2.3663744939229687,0.5686816527905469,1,0.07999992370605469,-0.4549999237060547,-1.9449996948242188,-1.8600006103515625,3.970001220703125,2,0.04845032508505276,-1.3636253294493759,27.90999984741211,-2.249998013176642,27.739999771118164,1.1219491204116143,27.54999923706055,0.04845032508505276
4852,2019-01-17,28.10000038146973,28.459999084472656,27.45000076293945,27.60000038146973,445105.0,0.001068781153248155,-1.5249982118589154,7.142888283378746,63.14698730094307,52.679360315589356,-0.1473474018046197,-0.45268551806185897,-1.581553541242105,-0.7390262270654588,12.578333904294992,1.0099983215332067,0.2758430816537185,0.4065006256103558,-0.673017572110318,1.4860188233310296,-0.13325847324998108,0.9462597244706927,-1.1940806705488463,64.356504825034,8.885354252874123,0.5397590988603365,1,0.04999923706054332,-0.48500061035156605,-1.9750003814697301,-2.055001258850101,3.6599998474121094,3,0.15658361419211242,-1.2424312483382847,28.06999969482422,-1.3636253294493759,27.90999984741211,-2.249998013176642,27.739999771118164,0.15658361419211242
4853,2019-01-18,27.989999771118164,28.29999923706055,27.85000038146973,28.18000030517578,254786.0,-0.003914612414884666,1.0930257315596057,-0.3800010681152344,65.45063104103863,54.212371041387016,-0.020713069270545503,-0.3919196329631589,-1.4055017878369185,-0.6954480918622501,11.67273119814573,0.4499988555908203,0.2231020101723722,0.315000057220459,-0.7285063445661599,1.358506459007078,-0.20675314367285225,0.8367532581137702,-1.0007168577893886,53.46533718580645,-6.721983341035084,0.5217532008933101,1,0.2200002670288086,-0.375,-1.7724995613098145,-2.4499998092651367,4.30999946594239,4,0.17899250696141378,-1.5249982118589154,28.10000038146973,-1.2424312483382847,28.06999969482422,-1.3636253294493759,27.90999984741211,0.17899250696141378
4854,2019-01-21,27.989999771118164,28.18000030517578,27.78000068664551,28.0,229632.0,0.0,1.162155195966721,0.05263263564724188,61.11109831356499,55.79295848491084,0.02590623248116941,-0.43219286106223365,-1.3587210631250812,-0.7520065853767974,11.019924870969026,0.3999996185302699,0.24612981454156824,0.3265000343322768,-0.696586846104136,1.3495869147686896,-0.18504340588592783,0.8380434745504814,-0.9206881834778144,53.46533718580645,-7.332116797424931,0.5115434402182056,1,0.23000049591064453,-0.375,-1.3799991607666016,-2.4499998092651367,4.929998397827141,0,0.1797070642292673,1.0930257315596057,27.989999771118164,-1.5249982118589154,28.10000038146973,-1.2424312483382847,28.06999969482422,0.1797070642292673
4855,2019-01-22,27.899999618530273,28.5,27.84000015258789,28.01000022888184,247846.0,-0.00321543956140935,-4.739140530409832,10.99980926950255,48.48484498191779,55.792393257703964,0.1172643084501992,-0.3042350255536306,-1.2107382550642747,-0.7238139281194194,11.45694208009556,0.6599998474121094,0.20871460370455708,0.2024998664855957,-0.8035844327034205,1.208584165674612,-0.3005422831089142,0.7055420160801056,-0.7538605035508112,42.85706500612188,-12.972528409962074,0.5030421495945089,1,0.1550006866455078,-0.2849998474121094,-1.1974992752075195,-2.359999656677246,4.269998550415032,1,0.15268818233432824,1.162155195966721,27.989999771118164,1.0930257315596057,27.989999771118164,-1.5249982118589154,28.10000038146973,0.15268818233432824
4856,2019-01-23,27.729999542236328,28.06999969482422,27.35000038146973,27.86000061035156,297267.0,-0.006093192782018364,1.6181829531346321,1.1818213344429869,53.69125712614267,56.259611794301065,0.2036457265471796,-0.1315274654879417,-0.9870815917953628,-0.617716366176829,11.967123437065721,0.7199993133544886,0.2185122580030736,0.02649984359741353,-0.9788183129540791,1.0318180001489061,-0.476159234678331,0.529158921873158,-0.5101060010113194,33.04341624497641,-20.245116670648947,0.5026590782757457,1,0.19500064849853516,-0.11499977111816406,-0.9699993133544922,-2.189999580383301,4.100000381469723,2,0.1633609395628406,-4.739140530409832,27.899999618530273,1.162155195966721,27.989999771118164,1.0930257315596057,27.989999771118164,0.1633609395628406
4857,2019-01-24,27.790000915527344,28.20000076293945,27.59000015258789,27.60000038146973,285467.0,0.002163771160530459,-4.809502184357965,-1.461530561342775,48.50746746661258,56.67086304826612,0.0711784027346738,-0.12633553065011682,-0.9932348072710617,-0.7412814295951549,12.563988866424259,0.610000610351559,0.24677646837505307,0.041001129150391336,-0.8867671036422706,0.9687693619430533,-0.42288298724593787,0.5048852455467205,-0.4993031251066071,38.260928696650005,-10.12625514026361,0.4638841163963305,1,0.13499927520751953,-0.1750011444091797,-0.9100008010864258,-2.1450014114379883,4.309997558593743,3,0.15293270456948282,1.6181829531346321,27.729999542236328,-4.739140530409832,27.899999618530273,1.162155195966721,27.989999771118164,0.15293270456948282
4858,2019-01-25,28.84000015258789,28.899999618530273,27.90999984741211,27.90999984741211,420154.0,0.03778334661636773,-1.1290310672124826,4.89472469005681,65.82632993359013,57.917129996543174,-0.8678549401725455,-1.0730452599606224,-1.9776864427389853,-1.8437954654353987,13.405322805529796,1.1099987030029297,0.2571216221416961,0.9905003547668443,0.046567150068277385,1.9344335594654112,0.5185337524175608,1.4624669571161277,-1.4899997711181605,96.12906480804679,47.30561930551271,0.47196660234928384,1,-0.7150001525878906,-1.2250003814697266,-1.755000114440918,-2.9900007247924805,3.5,4,0.10124826840654255,-4.809502184357965,27.790000915527344,1.6181829531346321,27.729999542236328,-4.739140530409832,27.899999618530273,0.10124826840654255
4859,2019-01-28,28.5,28.790000915527344,28.25,28.790000915527344,258919.0,-0.011789186920561856,2.7241324879640105,-0.3118288391018647,57.260276549614844,58.41632542690178,-0.4567429106520571,-0.6107805291644155,-1.5521715011211228,-1.5565849454615552,14.270493154630959,0.5900001525878906,0.2585661865879203,0.5530001640319817,-0.21155965535834653,1.31755998342231,0.1707202543368176,0.9352800737271458,-1.0843996429443337,74.19356029562681,26.978863999613246,0.38227990969516434,1,-0.375,-0.8850002288818359,-1.4149999618530273,-2.65000057220459,3.8199996948242188,0,0.13333330656352826,-1.1290310672124826,28.84000015258789,-4.809502184357965,27.790000915527344,1.6181829531346321,27.729999542236328,0.13333330656352826
4860,2019-01-29,28.63999938964844,28.739999771118164,28.35000038146973,28.56999969482422,218506.0,0.004912259285910103,1.8888794698992375,-0.24137749598801572,53.571422489326565,57.45003502252791,-0.5389818573686078,-0.6610195275334796,-1.6016542954392072,-1.7387171683010116,15.182418384451129,0.38999938964843395,0.3611399137995086,0.6144995689392125,-0.09104163274060184,1.320040770619027,0.26172896809930535,0.9672701697791197,-1.1614230560302765,83.22578342845489,36.66585691734251,0.3527706008399072,1,-0.514999389648441,-1.024999618530277,-1.5549993515014684,-2.789999961853031,3.4599990844726456,1,0.1494413013445739,2.7241324879640105,28.5,-1.1290310672124826,28.84000015258789,-4.809502184357965,27.790000915527344,0.1494413013445739
4861,2019-01-30,28.70000076293945,28.76000022888184,28.459999084472656,28.690000534057614,199751.0,0.0020950200617915193,3.6154320172538306,0.14286103542233608,56.02411299764788,56.658604544384005,-0.5590049303389577,-0.7018752268295287,-1.5792141075907686,-1.8303918948481375,15.814295025444892,0.30000114440918324,0.38400532514241803,0.6395009040832491,-0.12748857176982753,1.4064903799363258,0.256006166156709,1.0229956420097892,-1.1609674918212853,84.73290556290804,38.09601014805387,0.38349473792653865,1,-0.5750007629394496,-1.0850009918212855,-1.615000724792477,-2.8500013351440394,2.889999389648441,2,0.12090582974780584,1.8888794698992375,28.63999938964844,2.7241324879640105,28.5,-1.1290310672124826,28.84000015258789,0.12090582974780584
4862,2019-01-31,28.670000076293945,29.13999938964844,28.520000457763672,28.790000915527344,305858.0,-0.001045320064389843,-1.9523753298123248,-11.999809269502194,71.53844291644869,57.33502808609623,-0.4913137533098144,-0.6118861275159446,-1.4712235396418194,-1.8287284256322849,16.640164315209905,0.6199989318847692,0.41133354323373794,0.5515002250671373,-0.21564852966788095,1.3186489798021555,0.16792584769962815,0.9350746024346464,-1.07292814517578,61.78865949007075,10.602696368885184,0.3835743773675085,1,-0.42500019073485973,-0.9800004959106445,-1.507500171661377,-2.820000648498535,2.840000152587894,3,0.11021973627495663,3.6154320172538306,28.70000076293945,1.8888794698992375,28.63999938964844,2.7241324879640105,28.5,0.11021973627495663
4863,2019-02-01,29.0,29.170000076293945,28.649999618530273,28.690000534057614,274558.0,0.011510286809483405,-1.666660145838326,-2.5833108161805907,72.99267481627871,58.65520325306443,-0.7408911707784682,-0.8989799021009901,-1.714567167286127,-2.173139636968024,17.479250554622283,0.5200004577636719,0.3823245811524387,0.8250001907348619,-0.026858780128698356,1.676859161598422,0.39907070530308175,1.250929676166642,-1.3103524213700197,81.52173236998414,25.285221036273676,0.4259294854317803,2,-0.7399997711181641,-1.2950000762939453,-1.7800002098083496,-3.15000057220459,2.9300003051757812,4,0.10689649910762378,-1.9523753298123248,28.670000076293945,3.6154320172538306,28.70000076293945,1.8888794698992375,28.63999938964844,0.10689649910762378
4864,2019-02-04,29.059999465942386,29.420000076293945,28.670000076293945,28.96999931335449,413134.0,0.00206894710146166,-1.1739173701756422,0.2903235730239107,71.86308588353296,61.2527855754661,-0.7075566926398196,-0.8987335691861347,-1.6989664023477253,-2.2444737111681796,17.90498945795588,0.75,0.34916388235656015,0.8174996376037633,-0.09126195714238605,1.7262612323499127,0.3631188402306904,1.2718804349768362,-1.2519236874992892,66.35507354881052,6.217790481494703,0.45438079737307435,2,-0.6749992370605504,-1.2299995422363317,-1.8699994087219274,-3.210000038146976,2.810001373291012,0,0.11286994999740396,-1.666660145838326,29.0,-1.9523753298123248,28.670000076293945,3.6154320172538306,28.70000076293945,0.11286994999740396
4865,2019-02-05,29.32999992370605,29.420000076293945,28.90999984741211,29.11000061035156,235470.0,0.009291137740043531,1.5500035762820519,2.4444326707072204,72.99267481627868,63.39738754103678,-0.841916175185581,-1.11899346184045,-1.8928613900191742,-2.522757087917931,18.353735820645305,0.5100002288818359,0.3228542223192825,1.0195000648498507,-0.0001692432729463178,2.0391693729726477,0.5096654107884504,1.529334718911251,-1.3607317154778684,90.62499379118888,27.894423366770226,0.5098346540613994,2,-0.8249998092651332,-1.345000267028805,-2.1350002288818324,-3.480000495910641,2.5699996948242223,1,0.10194339512089434,-1.1739173701756422,29.059999465942386,-1.666660145838326,29.0,-1.9523753298123248,28.670000076293945,0.10194339512089434
4866,2019-02-06,29.649999618530273,30.040000915527344,29.25,29.270000457763672,369962.0,0.010910320342877977,-2.761908438199645,1.7272743035988314,75.57752326900388,66.40517151908024,-0.9620972163110366,-1.412989427655532,-2.125020513084486,-2.843674500799395,18.309221834801804,0.7900009155273438,0.3415620367925776,1.276999759674073,0.09406669538082824,2.4599328239673177,0.6855332275274506,1.8684662918206953,-1.5356582234955134,74.34202766156618,11.328973676860144,0.5914665321466231,2,-0.6749992370605469,-1.2249994277954102,-2.4549999237060547,-3.8000001907348633,2.940000534057617,2,0.0826306538654944,1.5500035762820519,29.32999992370605,-1.1739173701756422,29.059999465942386,-1.666660145838326,29.0,0.0826306538654944
4867,2019-02-07,28.95000076293945,29.790000915527344,28.79999923706055,29.649999618530273,221059.0,-0.023608730677802336,1.0204086001833315,-1.8421063198630816,63.25967913345269,66.11998809684276,-0.08967887129259111,-0.697561614080815,-1.3792881633881606,-2.138773524164076,17.942450976990106,0.9900016784667933,0.42087067714915705,0.5445008277893031,-0.6653966335197232,1.7543982890983294,-0.06044790286521007,1.1494495584438162,-0.6045802254455808,21.582796005823326,-40.876648972325455,0.6049487306545132,2,0.1949996948242223,-0.2750005722045863,-1.7600011825561488,-3.1000013351440394,3.919998168945323,3,0.09119168635836639,-2.761908438199645,29.649999618530273,1.5500035762820519,29.32999992370605,-1.1739173701756422,29.059999465942386,0.09119168635836639
4868,2019-02-08,28.559999465942386,28.95000076293945,28.38999938964844,28.95000076293945,198052.0,-0.013471547036928766,1.8717923637839873,0.5571456208566059,57.10722432881348,66.1029822945315,0.2865625551323774,-0.24033612431093587,-0.9545570029488566,-1.7468865225917902,18.066743221351008,0.5600013732910085,0.4925629512192735,0.10399951934814666,-1.037954485178247,1.2459535238745403,-0.4669774829150519,0.6749765216113452,1.4800014495849574,10.30302539892451,-51.09258886198227,0.5709770022631969,2,0.6350011825561488,0.11500072479247692,-1.3099999427795446,-2.710000038146976,4.070001602172848,4,0.10329134517167304,1.0204086001833315,28.95000076293945,-2.761908438199645,29.649999618530273,1.5500035762820519,29.32999992370605,0.10329134517167304
4869,2019-02-11,29.0,29.309999465942386,27.8799991607666,29.0,266108.0,0.015406181452570111,3.6129121572149785,-0.0,62.614675989338146,67.10778823897724,-0.08387457790860253,-0.6125040208323149,-1.3191818220386864,-2.186096063285362,17.9069225656909,1.4300003051757848,0.599312099555398,0.48100004196167134,-0.6333257899243776,1.5953258738477203,-0.07616287398135313,1.0381629579046958,1.0070008850097665,51.851848581366454,-11.397654759984519,0.5571629159430246,2,-0.039999961853027344,-0.3249998092651367,-1.882500171661377,-3.15000057220459,4.180000305175781,0,0.1010344932819236,1.8717923637839873,28.559999465942386,1.0204086001833315,28.95000076293945,-2.761908438199645,29.649999618530273,0.1010344932819236
4870,2019-02-12,29.3700008392334,29.61000061035156,29.0,29.04999923706055,352427.0,0.012758649628737961,-1.9047642835409297,100.0,67.9824574245375,68.43649317529831,-0.37932505699775376,-0.9143987111213079,-1.621815736178096,-2.5588945252895314,17.69236262148621,0.610000610351559,0.5673587974329379,0.7780008316040039,-0.3593942535182961,1.915395916726304,0.2093032890428539,1.346698374165154,0.5519199768066407,68.98150314844723,1.8321860071535383,0.5686975425611496,2,-0.4100008010864258,-0.6750001907348633,-2.1875009536743164,-3.5200014114379883,3.8599987030029297,1,0.08512086920543838,3.6129121572149785,29.0,1.8717923637839873,28.559999465942386,1.0204086001833315,28.95000076293945,0.08512086920543838
4871,2019-02-13,29.43000030517578,29.79999923706055,29.31999969482422,29.53000068664551,301905.0,0.0020428826771510256,-1.9999821186961175,-0.3124996274728499,67.98244403230116,68.0413821881708,-0.3630644894094459,-0.9141554611463611,-1.6168754072070577,-2.6253629092347666,17.357274574692426,0.4799995422363317,0.6022911223664416,0.7700002670288093,-0.39819231735534544,1.938192851412964,0.1859039748367337,1.354096559220885,0.4102436446533204,80.72922306342019,9.51569785366405,0.584096292192077,2,-0.4700002670288086,-0.7349996566772461,-2.127500057220459,-3.580000877380371,3.720001220703125,2,0.08392794046013319,-1.9047642835409297,29.3700008392334,3.6129121572149785,29.0,1.8717923637839873,28.559999465942386,0.08392794046013319
4872,2019-02-14,32.5,33.25,30.78000068664551,30.79999923706055,1112250.0,0.1043153130475607,-1.839083156117781,-16.999942779758655,77.81154125321473,68.5768117922748,-3.165534786584569,-3.834198033332541,-4.593304591411204,-5.688356434801165,18.60772560216842,3.8199996948242188,0.7294733676872163,3.619999980926515,1.5708049476000028,5.669195014253027,2.595402464263259,4.644597497589771,-4.620000839233398,86.03352173577933,17.22925461306231,1.0245975166632555,2,-1.9350004196166992,-2.1999998092651367,-4.947500228881836,-6.52500057220459,-0.00999832153319602,3,0.002769235464242792,-1.9999821186961175,29.43000030517578,-1.9047642835409297,29.3700008392334,3.6129121572149785,29.0,0.002769235464242792
4873,2019-02-15,33.0,33.169998168945305,32.560001373291016,32.700000762939446,590846.0,0.01538461538461533,-1.1034444203284353,0.17647006024975492,83.38278100417077,69.85677791679012,-3.395542705868376,-4.152518482928354,-5.004889972018404,-6.181245753564166,19.92575255696941,0.6699981689453054,0.8716682267871576,3.8694999694824226,1.1599264688155273,6.579073470149318,2.5147132191489767,5.2242867198158685,-5.012600822448732,95.34450724525978,26.097438811439275,1.354786750333447,2,-2.435000419616699,-2.6999998092651367,-5.390000343322754,-7.02500057220459,-0.6500015258789134,4,-0.003939426306521998,-1.839083156117781,32.5,-1.9999821186961175,29.43000030517578,-1.9047642835409297,29.3700008392334,-0.003939426306521998
4874,2019-02-18,33.02000045776367,33.860000610351555,32.939998626708984,33.049999237060554,244709.0,0.0006060744776870131,-8.684106970767674,-0.09999618529305439,83.08156533905274,70.9777657526539,-3.1231797495882283,-3.9804417139027706,-4.9344204854007,-6.201132238016452,21.54601079718363,0.920001983642571,0.9909257929871131,3.638000392913817,0.477856391358884,6.79814439446875,2.0579283921363505,5.218072393691283,-4.927349263763428,82.7160484136828,14.607760671782714,1.5800720007774665,2,-2.1500005722045934,-2.4149999618530273,-5.327500820159912,-7.045001029968262,-0.20000076293945312,0,-0.011811004974009331,-1.1034444203284353,33.0,-1.839083156117781,32.5,-1.9999821186961175,29.43000030517578,-0.011811004974009331
4875,2019-02-19,32.15999984741211,33.080001831054695,31.96999931335449,33.040000915527344,311882.0,-0.026044839443645662,1.3124982615364322,29.334562563573925,73.31535147901744,70.7264133315443,-2.0333565193836165,-2.9354298448230693,-4.012065456763306,-5.328932514608564,22.400134179001263,1.110002517700206,1.0729219523526794,2.5649997711181634,-0.7452554391639126,5.875254981400243,0.9098721659771236,4.220127376259203,-3.8366546767578136,62.55505682553403,-3.307799055107374,1.6551276051410395,2,-1.289999961853031,-1.5549993515014648,-4.402500152587891,-6.185000419616699,0.720001220703125,1,0.031716432294876196,-8.684106970767674,33.02000045776367,-1.1034444203284353,33.0,-1.839083156117781,32.5,0.031716432294876196
4876,2019-02-20,32.259998321533196,32.610000610351555,32.06999969482422,32.259998321533196,239570.0,0.00310940530458792,-1.8421306242095175,-0.0,73.96527606771419,71.9159241020178,-1.9268177021409194,-2.823408943265207,-4.017603018693272,-5.412354104722528,24.07384471249956,0.5400009155273366,1.1750048458439615,2.4384983062744077,-0.9533633035132922,5.830359916062111,0.7425675013805559,4.134429111168259,-3.715186933291008,48.0518724528688,-17.569299591919822,1.6959308048938513,2,-1.3899984359741175,-1.6549978256225515,-4.377498626708977,-6.284998893737786,0.25,2,0.03006823531220304,1.3124982615364322,32.15999984741211,-8.684106970767674,33.02000045776367,-1.1034444203284353,33.0,0.03006823531220304
4877,2019-02-21,32.040000915527344,32.31999969482422,31.790000915527344,32.290000915527344,359049.0,-0.00681951077037124,2.4193738924985233,-100.0,70.5962198300237,73.41470137993005,-1.366065312563503,-2.3912895269709296,-3.7156815065663693,-5.174815050703941,25.542206845705117,0.529998779296875,1.2599419002165355,2.0060009002685533,-1.3824959643433772,5.394497764880484,0.31175246796258804,3.7002493325745185,-3.2825819584007796,12.077296466521,-49.40380467056854,1.6942484323059657,2,-1.1700010299682653,-1.4350004196166992,-4.157501220703125,-6.065001487731934,1.1299972534179616,3,0.03464421281628716,-1.8421306242095175,32.259998321533196,1.3124982615364322,32.15999984741211,-8.684106970767674,33.02000045776367,0.03464421281628716
4878,2019-02-22,31.76000022888184,32.439998626708984,31.61000061035156,32.049999237060554,231894.0,-0.008739097335974444,-1.813560965832406,1.159996032714858,67.76316648044924,73.98675587894239,-0.6530879434683428,-1.9829818061956068,-3.3595122128202703,-4.882714607284335,26.173633161778696,0.8299980163574254,1.3086673723858624,1.5800002098083539,-1.8433314484064418,5.003331868023146,-0.1316656192990422,3.29166603891575,-2.7984780056262757,6.666649712456923,-51.95906624855877,1.7116658291073963,2,-0.3299999237060618,-1.154999732971195,-3.8775005340576207,-5.785000801086429,2.2399997711181605,4,0.022984932126074664,2.4193738924985233,32.040000915527344,-1.8421306242095175,32.259998321533196,1.3124982615364322,32.15999984741211,0.022984932126074664
4879,2019-02-25,32.299999237060554,32.299999237060554,31.79999923706055,32.02000045776367,216122.0,0.017002487540527467,2.5714441416892173,-0.9655163341949444,68.86912602441272,74.08527461226186,-0.7551686426893696,-2.3438690258335306,-3.81001689752107,-5.402880169528103,26.839182540578065,0.5399990081787145,1.4760905342851096,1.9299992561340389,-1.5224200393208989,5.382418551588973,0.20378960840657356,3.6562089038615078,-3.14253787832115,46.93864311071474,-7.323804529371849,1.7262096477274675,2,-0.7099990844726669,-1.6949987411499094,-4.387499332427986,-6.139999389648445,1.8699989318847514,0,0.0015479640322457744,-1.813560965832406,31.76000022888184,2.4193738924985233,32.040000915527344,-1.8421306242095175,32.259998321533196,0.0015479640322457744
4880,2019-02-26,32.919998168945305,32.919998168945305,32.0,32.200000762939446,192369.0,0.019195013824439222,1.5555596763853297,2.5714305177111063,70.01224018783078,74.31080751843182,-0.9148499003034871,-2.768735112653644,-4.346623685869922,-5.99860033830749,27.69651222628489,0.9199981689453054,1.7393996449542435,2.3359982490539473,-1.1946156664236156,5.866612164531514,0.570691291315164,4.1013052067927305,-3.5744352401414154,100.0,46.28319111681648,1.7653069577387828,2,-0.5999975204467702,-2.314997673034661,-5.002498149871819,-6.214998245239251,1.5700035095214986,1,-0.003037620889524195,2.5714441416892173,32.299999237060554,-1.813560965832406,31.76000022888184,2.4193738924985233,32.040000915527344,-0.003037620889524195
4881,2019-02-27,32.169998168945305,32.93000030517578,32.06999969482422,32.880001068115234,248216.0,-0.022782504304860618,1.1234546970146513,-0.9861186904944917,69.58636509820072,73.39689905676357,0.2957989046476186,-1.8397683505462012,-3.546984714563724,-5.232108742712725,28.57794713288373,0.8600006103515625,1.9487887084415014,1.4124983787536536,-2.0689942826292906,4.893991040136601,-0.3282479519378185,3.1532447094451257,-2.6438577328795105,42.42406727740331,-14.723076541077624,1.7407463306914732,2,0.56500244140625,-1.5649976730346609,-4.334998130798333,-5.384998321533196,2.2000007629394673,2,0.02207034316387735,1.5555596763853297,32.919998168945305,2.5714441416892173,32.299999237060554,-1.813560965832406,31.76000022888184,0.02207034316387735
4882,2019-02-28,31.82999992370605,32.220001220703125,31.670000076293945,32.220001220703125,279677.0,-0.010568799023665032,1.8205093092975602,0.5492953584457585,70.012256532732,71.91128522660372,0.5931377376755087,-1.31849226607212,-3.168334339551155,-4.877268904465691,28.851293708315463,0.5500011444091797,2.11446945405946,0.9145001411437939,-2.4530565085601275,4.282056790847712,-0.7692781837081633,2.5982784659957545,-2.1305050806688257,16.66661850128597,-44.48900762199415,1.6837783248519593,2,0.9050006866455043,-1.1049995422363281,-4.0599999427795375,-5.045000076293942,2.6099987030029332,3,0.02136344327543349,1.1234546970146513,32.169998168945305,1.5555596763853297,32.919998168945305,2.5714441416892173,32.299999237060554,0.02136344327543349
4883,2019-03-01,32.09999847412109,32.18000030517578,31.76000022888184,31.88999938964844,395321.0,0.008482518098089864,1.2702538301338036,-0.5384574002435207,69.37500894070529,70.38833451567623,0.20344241536450625,-1.4169885666811055,-3.3886541097567715,-5.117771746297713,29.104152451629194,0.42000007629394176,2.3075153156673878,1.0294987678527754,-2.2510813382265127,4.310078873932067,-0.6107912851868704,2.669788820892421,-2.234083400391288,34.126850771188785,-27.040494719421652,1.6402900530396454,3,0.24500274658203836,-1.2299985885620082,-4.329998493194573,-5.314998626708977,1.990001678466804,4,0.033333325410804804,1.8205093092975602,31.82999992370605,1.1234546970146513,32.169998168945305,1.5555596763853297,32.919998168945305,0.033333325410804804
4884,2019-03-04,32.34000015258789,32.56999969482422,31.86000061035156,32.189998626708984,392979.0,0.007476688158109868,1.3278635215248884,0.7142960944596185,68.86913517054555,69.89431048140156,-0.15998532071689908,-1.4742469120630766,-3.5706505479450144,-5.31875877265098,29.18781112811917,0.7099990844726598,2.1613945151533045,1.105500411987304,-2.078409056626157,4.289409880600768,-0.48645432231942465,2.697455146294036,-2.314321657393222,53.1745995703925,-6.714966810873392,1.5919547343067317,3,-0.06999969482421875,-1.4700002670288121,-4.470000267028809,-5.555000305175781,2.009998321533196,0,0.051329617797768456,1.2702538301338036,32.09999847412109,1.8205093092975602,31.82999992370605,1.1234546970146513,32.169998168945305,0.051329617797768456
4885,2019-03-05,32.31999969482422,32.419998168945305,31.989999771118164,32.290000915527344,170722.0,-0.0006184433416606128,2.7391859616534564,0.19998982757743758,68.4546713268044,69.28202106574493,-0.12840528780635196,-1.2846210109199383,-3.459443393470842,-5.252119006212112,29.275990823440246,0.42999839782714133,1.9147709994177404,0.935999965667726,-2.1506866691374995,4.022686600472955,-0.6073433517348903,2.479343283070339,-2.140948315023273,51.58726194098422,-5.4321619901389795,1.5433433174026139,3,-0.049999237060546875,-1.4499998092651403,-4.449999809265137,-5.534999847412109,1.1899986267089773,1,0.057240052338779934,1.3278635215248884,32.34000015258789,1.2702538301338036,32.09999847412109,1.8205093092975602,31.82999992370605,0.057240052338779934
4886,2019-03-06,32.09999847412109,32.529998779296875,32.049999237060554,32.389999389648445,124091.0,-0.006806968526622992,-1.4615399663524145,-9.667090539166292,45.98391697740892,66.54732074878773,0.07432973575225077,-0.9187665953092932,-3.1614842559963883,-4.985166555733663,28.72189225931441,0.479999542236321,1.6534298611409568,0.5934988021850529,-2.3963801396196516,3.5833777439897574,-0.9014406687172993,2.088438273087405,-1.7737091250981152,47.777620009366416,-5.341553853448886,1.4949394709023522,3,0.17000198364258523,-1.2299985885620082,-4.229998588562005,-5.314998626708977,0.990001678466804,2,0.07445493202351794,2.7391859616534564,32.31999969482422,1.3278635215248884,32.34000015258789,1.2702538301338036,32.09999847412109,0.07445493202351794
4887,2019-03-07,31.59000015258789,32.040000915527344,31.229999542236328,32.009998321533196,349284.0,-0.015887798933833408,2.3749821187315723,1.4482649759279254,35.871728166947776,63.003827602843124,0.5741618522889667,-0.21169916012362222,-2.554313190246372,-4.427512550155662,28.626540391059297,0.8699989318847585,1.4891404269322166,-0.048499488830564985,-2.7855683101977107,2.6885693325365807,-1.4170338995141378,1.3200349218530079,-1.1223623531117752,26.86571413117433,-20.048376017658157,1.3685344106835726,3,0.48999977111816406,-0.7200002670288121,-3.7200002670288086,-4.805000305175781,1.3600006103515554,3,0.08800249337982802,-1.4615399663524145,32.09999847412109,2.7391859616534564,32.31999969482422,1.3278635215248884,32.34000015258789,0.08800249337982802
4888,2019-03-08,31.51000022888184,31.57999992370605,30.940000534057614,31.309999465942386,148761.0,-0.002532444549529278,2.764700602497661,-0.4761943687556847,35.04948348554997,59.24608954296949,0.6872406140116958,0.1060777857057218,-2.374454765483776,-4.297283586782502,29.140303357574886,0.649999618530277,1.298493019919725,-0.2759994506835888,-2.6015583885837508,2.0495594872165697,-1.4387789196336662,0.8867800182664887,-0.9066679169707079,34.96932443548923,-7.109709037145471,1.1627794689500792,3,0.42500019073485973,-0.640000343322761,-3.542500495910648,-4.615000724792484,0.9999980926513565,4,0.09298630201663816,2.3749821187315723,31.59000015258789,-1.4615399663524145,32.09999847412109,2.7391859616534564,32.31999969482422,0.09298630201663816
4889,2019-03-11,31.93000030517578,32.06999969482422,31.479999542236328,31.63999938964844,243723.0,0.013329104196863062,1.0701770823573504,1.4499990463293038,47.50542416022744,56.74533220656912,0.23382606980106146,-0.08765316605883555,-2.678630397124536,-4.660908966397319,30.68318597856138,0.5900001525878906,1.1607898410831439,-0.0024993896484382105,-1.9229578135969874,1.9179590343001074,-0.9627286016227146,0.9577298223258346,-1.1964012613270327,62.26420526452804,21.834428909424894,0.9602292119742729,3,0.005000114440917969,-1.0600004196167028,-3.947500228881836,-5.020000457763672,0.3800010681152344,0,0.0676479745307732,2.764700602497661,31.51000022888184,2.3749821187315723,31.59000015258789,-1.4615399663524145,32.09999847412109,0.0676479745307732
4890,2019-03-12,31.8700008392334,32.240001678466804,31.68000030517578,31.93000030517578,197272.0,-0.0018790938104894517,-1.5454576980931194,-0.2068940569835073,45.733063493925115,54.0949653616496,0.14440599912582286,0.17838927411979455,-2.517879370152457,-4.54463072097181,31.97461300361557,0.5600013732910227,1.0599269479490268,-0.18749885559081747,-1.6844268236986935,1.3094291125170585,-0.935962839644759,0.5609651284631205,-1.0113457327245392,58.49064978281402,18.239113481556075,0.7484639840539387,3,-0.11500072479248047,-1.00000095367432,-3.762500762939453,-4.65000057220459,-0.1900005340576172,1,0.07781605175970685,1.0701770823573504,31.93000030517578,2.764700602497661,31.51000022888184,2.3749821187315723,31.59000015258789,0.07781605175970685
4891,2019-03-13,31.899999618530273,32.11999893188477,31.71999931335449,31.739999771118164,242792.0,0.000941285801911329,-2.9999809265863955,-2.666687859617891,48.40180997997281,51.69380463356525,0.08055104743305463,0.3614566101282648,-2.4746819975102454,-4.526865871103475,33.09652510152134,0.3999996185302841,0.8975084877978645,-0.2810000419616685,-1.1344483753188541,0.5724482913955207,-0.7077242086402649,0.1457241247169243,-0.9212906918677071,73.84601841323372,28.79009589728154,0.4267241666785941,3,-0.14499950408935547,-1.029999732971195,-3.6549997329711914,-4.659999847412109,0.2800006866455078,2,0.050470179381058466,-1.5454576980931194,31.8700008392334,1.0701770823573504,31.93000030517578,2.764700602497661,31.51000022888184,0.050470179381058466
4892,2019-03-14,32.59000015258789,32.630001068115234,31.920000076293945,31.920000076293945,248380.0,0.02163011104416457,-1.119405704395157,4.187504470352621,58.663890987151454,50.50368041650371,-0.5479265427374074,-0.3388274862334981,-3.0661627930880684,-5.170194058898318,31.720367938692224,0.7300014495849609,0.6758349626937381,0.40450048446655273,-0.4569416306035876,1.265942599536693,-0.026220573068513886,0.8352215420016229,-1.4960395585777633,97.6330826694295,45.749862799705696,0.4307210575350702,3,-0.8049993515014648,-1.7200002670288121,-3.8899998664855957,-5.039999961853027,-0.09000015258789062,3,0.015342129415740313,-2.9999809265863955,31.899999618530273,-1.5454576980931194,31.8700008392334,1.0701770823573504,31.93000030517578,0.015342129415740313
4893,2019-03-15,32.86999893188477,32.97999954223633,32.40999984741211,32.56999969482422,310964.0,0.008591555016444152,1.1923045886366137,0.4477600043271294,56.291394353399696,49.10615365904306,-0.7903255089809562,-0.6630604400943767,-3.253962631311502,-5.400620110103894,30.37694516682562,0.5699996948242188,0.5106518356272076,0.6909993171691937,-0.1461858659238615,1.528184500262249,0.2724067256226661,1.1095919087157213,-1.6653967372209877,92.66662597656298,38.499066893798584,0.41859259154652784,3,-0.9099988937378001,-1.9999990463256943,-3.959998607635505,-5.3199987411499094,-0.8099975585937571,4,0.0024338860253831918,-1.119405704395157,32.59000015258789,-2.9999809265863955,31.899999618530273,-1.5454576980931194,31.8700008392334,0.0024338860253831918
4894,2019-03-18,32.630001068115234,32.900001525878906,32.490001678466804,32.860000610351555,205853.0,-0.007301425968004316,1.6451485879529475,-0.7666670905229545,46.50605388750404,46.667418388009686,-0.5641962093302482,-0.47830118964544965,-2.917495556231117,-5.103159902370908,28.61767159977264,0.40999984741210227,0.35774491756020055,0.4705014228820801,-0.2996920337479736,1.2406948795121302,0.08540469456705324,0.8555981511971069,-1.319182936823939,73.07702465176195,23.686342026101137,0.3850967283150257,3,-0.6700010299682617,-1.760001182556156,-3.695000648498535,-4.960000991821289,3.3999977111816477,0,-0.003677681356232032,1.1923045886366137,32.86999893188477,-1.119405704395157,32.59000015258789,-2.9999809265863955,31.899999618530273,-0.003677681356232032
4895,2019-03-19,33.18000030517578,33.52000045776367,32.540000915527344,32.799999237060554,328933.0,0.016855630372564878,-1.1777822989119608,-1.652181845322031,62.78485939194592,48.534189767402694,-1.094470652934774,-0.999195756384097,-3.3710274234987736,-5.5895201414532565,28.251070304851787,0.9799995422363281,0.20511883198215486,0.9695006370544448,0.07423923881790984,1.8647620352909797,0.5218699379361809,1.4171313361727123,-1.7672148747220753,81.11111464323601,29.565266404762966,0.4476306991182674,3,-0.9499998092651367,-1.7500000000000036,-4.362500190734863,-5.510000228881836,1.6899986267089915,1,-0.02622058239550573,1.6451485879529475,32.630001068115234,1.1923045886366137,32.86999893188477,-1.119405704395157,32.59000015258789,-0.02622058239550573
4896,2019-03-20,33.22999954223633,33.459999084472656,32.939998626708984,33.09999847412109,216314.0,0.001506908878863067,-1.3111092273131861,0.34210711238269836,69.12570854728068,52.229076476328565,-1.0810013844813255,-1.0253701764283676,-3.3358516629834654,-5.563447195163398,27.86465742041765,0.5200004577636719,0.03939502136169182,0.9709998130798354,-0.033932902268418275,1.9759325284280855,0.4685334554057121,1.4734661707539622,-1.7193255045867097,81.87494710089037,24.846501761144054,0.5024663576741257,3,-0.9999990463256836,-1.639999389648441,-4.402499198913574,-5.559999465942383,1.2900009155273438,2,-0.04664457593778937,-1.1777822989119608,33.18000030517578,1.6451485879529475,32.630001068115234,1.1923045886366137,32.86999893188477,-0.04664457593778937
4897,2019-03-21,33.150001525878906,33.40999984741211,32.720001220703125,33.15999984741211,138654.0,-0.0024074034745544814,1.7058858728579656,-0.07690953373044564,65.1297549134931,55.571328857211135,-0.8453428082078105,-0.9043145835831154,-3.1666283046439645,-5.401800722327742,27.68565779758263,0.6899986267089844,-0.12709068322409678,0.8355017662048354,-0.23872206864272982,1.909725601052397,0.29838984878105634,1.372613683628618,-1.5453544253212108,66.66678122207712,6.462956334028021,0.537111917423781,3,-0.6500015258789062,-0.8300008773803711,-4.322501182556152,-5.2400007247924805,0.8599967956542898,3,-0.02926097062004307,-1.3111092273131861,33.22999954223633,-1.1777822989119608,33.18000030517578,1.6451485879529475,32.630001068115234,-0.02926097062004307
4898,2019-03-22,32.490001678466804,33.36999893188477,32.47999954223633,33.36999893188477,320833.0,-0.019909496743065525,1.022732198746364,88.01449828309805,51.92804426234984,56.062731090780304,-0.035437271749906074,-0.19691676271052927,-2.3990542970505686,-4.658371241661552,27.586160422696572,0.8899993896484446,-0.09061192741666702,0.13900184631348367,-0.905077311097557,1.1830810037245243,-0.3830377323920402,0.661041425019004,-0.7951404375173539,0.961743021678415,-57.64727244417833,0.522039578705521,3,0.10999870300292258,-0.09000110626222124,-2.057501792907722,-2.870001792907722,1.5699996948242116,4,0.0003077353344620448,1.7058858728579656,33.150001525878906,-1.3111092273131861,33.22999954223633,-1.1777822989119608,33.18000030517578,0.0003077353344620448
4899,2019-03-25,32.34999847412109,32.639999389648445,32.169998168945305,32.5,170791.0,-0.004309116562419502,1.1860506378524096,0.17045681142332808,50.374050129566605,56.57839627251824,0.19043414593709684,-0.05583855282350214,-2.157011058067482,-4.432989450503538,27.30323192621349,0.4700012207031392,0.05001139613882799,-0.0035013198852595906,-1.0473057035347964,1.0403030637642807,-0.5254035117100315,0.5184008719395088,-0.5685316583955533,13.333333333333265,-44.256904187568324,0.5219021918247699,3,0.2700014114379954,0.050002098083496094,-1.9174985885620046,-2.6149988174438406,2.7000007629394673,0,-0.008964362117731106,1.022732198746364,32.490001678466804,1.7058858728579656,33.150001525878906,-1.3111092273131861,33.22999954223633,-0.008964362117731106
4900,2019-03-26,32.81999969482422,32.81999969482422,32.110000610351555,32.59000015258789,150787.0,0.014528631928039104,5.173917370175704,-1.5333146838918963,58.45072944985911,57.69494288028339,-0.14599068765495105,-0.5625581782035312,-2.5228873934635274,-4.803154634399345,26.625070810636974,0.7099990844726634,0.22662551147235632,0.47149982452392436,-0.5617839366458739,1.5047835856937262,-0.04514205606097477,0.9881417051088235,-0.955391527313644,52.592584220133965,-5.981161583569566,0.5166418805849006,3,-0.09999942779541016,-0.5899991989135742,-2.0824995040893555,-2.769999504089359,2.1800003051757812,1,0.0978061887361592,1.1860506378524096,32.34999847412109,1.022732198746364,32.490001678466804,1.7058858728579656,33.150001525878906,0.0978061887361592
4901,2019-03-27,32.880001068115234,33.5,32.75,32.950000762939446,169748.0,0.0018281954250132237,-3.5454293244555415,-0.3043471049706954,66.92915672108028,58.61330573960881,-0.058513034920181894,-0.597262576837224,-2.481077893131868,-4.757486698054482,26.133632980621524,0.75,0.30527431056357557,0.49600105285644247,-0.5599976794755719,1.5519997851884568,-0.03199831330956471,1.0240004190224496,-0.9355772028910216,55.39574071024778,-6.891893548476432,0.5279993661660073,3,-0.06500053405761719,-0.6500005722045898,-2.142500877380371,-2.8300008773803746,1.6399993896484375,2,0.060523047418611586,5.173917370175704,32.81999969482422,1.1860506378524096,32.34999847412109,1.022732198746364,32.490001678466804,0.060523047418611586
4902,2019-03-28,32.509998321533196,33.200000762939446,32.360000610351555,32.860000610351555,145242.0,-0.011253124530486769,-1.5846249552505092,5.000054495913314,62.19509755622119,59.26927276214454,0.3340801254099617,-0.1830911901193346,-2.012431777274003,-4.3087602083863175,25.960912110460267,0.8400001525878906,0.39786060428066605,0.09199838638304669,-0.9322058349726703,1.1162026077387637,-0.4201037242948118,0.6041004970609052,-0.48895138650389214,28.776826390032234,-35.4393468816636,0.5121021106778586,3,0.30500221252442117,-0.2799978256225515,-1.7724981307983327,-2.4599981307983363,2.1000022888183594,3,0.061827199015852985,-3.5454293244555415,32.880001068115234,5.173917370175704,32.81999969482422,1.1860506378524096,32.34999847412109,0.061827199015852985
4903,2019-03-29,33.169998168945305,33.169998168945305,32.52000045776367,32.52000045776367,206146.0,0.020301442063592967,1.0000000000000218,-1.8571241730335162,64.28568917250058,61.244787793810815,-0.3116644642305175,-0.7998267367232188,-2.5605389959360956,-4.888752313422209,25.77885718985397,0.6599998474121094,0.49847098379167676,0.698498249053948,-0.3667276286997776,1.7637241268076735,0.16588531017708874,1.2311111879308108,-1.0753930869031123,76.25885065041949,11.30849560483999,0.5326129388768622,3,-0.3549976348876882,-0.9399976730346609,-2.432497978210442,-3.1199979782104457,0.5900001525878906,4,0.02532409402947522,-1.5846249552505092,32.509998321533196,-3.5454293244555415,32.880001068115234,5.173917370175704,32.81999969482422,0.02532409402947522
4904,2019-04-01,34.0,34.299999237060554,33.400001525878906,33.509998321533196,344064.0,0.025022667376320973,-1.5352217106076356,0.7538513906087884,70.84146879956147,62.139966616879214,-1.0358229492626165,-1.5801016981962732,-3.2666965208321983,-5.643326692978128,25.623857500907967,1.1300010681152486,0.5154584041620325,1.44550008773804,0.1829967564704944,2.7080034190055855,0.8142484221042636,2.0767517533718127,-1.8347790968254358,86.30139611039961,19.685696251996376,0.6312516656337737,4,-0.7950000762939453,-1.380000114440918,-2.982499599456787,-3.9499998092651403,0.15999984741210938,0,0.001764746273265061,1.0000000000000218,33.169998168945305,-1.5846249552505092,32.509998321533196,-3.5454293244555415,32.880001068115234,0.001764746273265061
4905,2019-04-02,34.169998168945305,34.209999084472656,33.799999237060554,33.970001220703125,120224.0,0.004999946145450185,1.9285831062669792,0.40815563911528424,71.6190259591869,62.41700188486879,-1.1740897943055018,-1.6910998785233673,-3.3054201709123703,-5.73055464729152,25.460481436169978,0.40999984741210227,0.5363795604458232,1.5229983329772878,0.07532766749253739,2.9706689984620382,0.7991630002349126,2.246833665719663,-1.876690565737583,93.29890927109668,26.45775959462003,0.7238353327423757,4,-0.9649982452392507,-1.5499982833862234,-3.072497844696038,-4.119997978210446,-1.0799980163574148,1,0.02575361765500528,-1.5352217106076356,34.0,1.0000000000000218,33.169998168945305,-1.5846249552505092,32.509998321533196,0.02575361765500528
4906,2019-04-03,34.490001678466804,34.65999984741211,34.22999954223633,34.25,194736.0,0.009365043215376234,-2.071402296971431,1.2000267032883973,69.46720927033032,62.8989412578507,-1.448937253946653,-1.921379879794273,-3.482243647580333,-5.96684320346785,25.31871522127226,0.490001678466804,0.6435679442777484,1.7235016822815012,0.08407599815970457,3.362927366403298,0.9037888402205994,2.5432145243423996,-2.0762925772279104,92.60877281148291,28.43726434513107,0.819712842060899,4,-1.105001449584968,-1.6900014877319407,-3.027501106262214,-4.440001487731944,-0.960002899169929,2,0.014786845367178003,1.9285831062669792,34.169998168945305,-1.5352217106076356,34.0,1.0000000000000218,33.169998168945305,0.014786845367178003
4907,2019-04-04,34.36999893188477,34.65999984741211,34.15999984741211,34.509998321533196,135300.0,-0.0034793488182679466,1.2727146622277707,-0.583326710641265,65.88980071476934,64.45024753034176,-1.2713776013730396,-1.6679442882214133,-3.219437567971756,-5.763771798626255,26.3521912475718,0.5,0.6325417963417763,1.4644989967346262,-0.22555182900447335,3.154549822473726,0.61947358386508,2.3095244096041725,-1.7765865709520199,86.44855148416755,24.81234634572462,0.8450254128695495,4,-0.9849987030029368,-1.5699987411499094,-2.6999983787536728,-4.319998741149913,-0.6199989318847727,3,0.00436431569800666,-2.071402296971431,34.490001678466804,1.9285831062669792,34.169998168945305,-1.5352217106076356,34.0,0.00436431569800666
4908,2019-04-05,34.439998626708984,34.830001831054695,34.439998626708984,34.490001678466804,133608.0,0.0020366510619607148,-14.599176075679258,0.35716621253414693,69.89003636948975,66.61869044588877,-1.1573936128197388,-1.5886309185927985,-3.1767260243817503,-5.750250806209273,27.877829057561325,0.4600028991699219,0.5969544259887201,1.3879987716674833,-0.30068263813748075,3.076680181472451,0.5436580667649977,2.232339476569969,-1.6812592668578858,72.72705446746268,12.020102717254872,0.8443407049024834,4,-0.9699974060058594,-1.554997444152832,-2.709998130798347,-4.389998435974125,-0.23999786376953836,4,0.004936178583663686,1.2727146622277707,34.36999893188477,-2.071402296971431,34.490001678466804,1.9285831062669792,34.169998168945305,0.004936178583663686
4909,2019-04-08,34.09000015258789,34.5,33.810001373291016,34.459999084472656,227200.0,-0.010162557725820087,2.0666553638791165,7.399527006407249,60.459744512329266,66.84191434171878,-0.5974475623083677,-1.1262573673789333,-2.704798565028888,-5.306741934099222,28.628280308866827,0.6899986267089844,0.5821404162460624,0.9300003051757812,-0.7326288716919152,2.592629482043481,0.09868571674193305,1.7613148936096295,-1.1241345456164353,28.15535778436946,-28.73254982589982,0.8313145884338492,4,-0.4949989318847656,-1.2049989700317383,-2.482499599456787,-4.039999961853031,0.5200004577636648,0,-0.009680311809257769,-14.599176075679258,34.439998626708984,1.2727146622277707,34.36999893188477,-2.071402296971431,34.490001678466804,-0.009680311809257769
4910,2019-04-09,34.34999847412109,34.450000762939446,34.029998779296875,34.189998626708984,405927.0,0.007626820779390808,1.3333156729149753,-0.4324332683801732,62.28066579720727,66.32541535017735,-0.6901707538695945,-1.2552937499942445,-2.8418460758513078,-5.469970298804096,29.25897320201183,0.420001983642571,0.6858981902414527,1.0659987449645953,-0.5610796719940936,2.6930771619232843,0.2524595364852473,1.8795379534439434,-1.1977192447413074,52.940868479019976,-0.7538635131590539,0.8135392084793451,4,-0.7549972534179616,-1.4649972915649343,-2.7799983024597097,-4.299998283386227,-0.6899986267089773,1,-0.0055312557539739515,2.0666553638791165,34.09000015258789,-14.599176075679258,34.439998626708984,1.2727146622277707,34.36999893188477,-0.0055312557539739515
4911,2019-04-10,33.509998321533196,34.27000045776367,33.450000762939446,34.0,531551.0,-0.02445415400005735,-1.6885377125453778,-3.0625134110580445,53.383421446441176,65.34634022686846,0.27780679360658667,-0.30408259214878086,-1.8880553278816024,-4.54237147944227,29.605955134828925,0.8999977111816406,0.7998056213435305,0.14549865722655397,-1.3470152303780694,1.6380125448311809,-0.6007582865757612,0.8917556010288692,-0.1899468319859281,4.3476458083972584,-45.73551490640989,0.7462569438023133,4,0.16500282287598367,-0.6249971389770437,-1.939998149871819,-3.4599981307983363,1.0,2,-0.012533518053786885,1.3333156729149753,34.34999847412109,2.0666553638791165,34.09000015258789,-14.599176075679258,34.439998626708984,-0.012533518053786885
4912,2019-04-11,33.09000015258789,33.509998321533196,32.650001525878906,33.470001220703125,407875.0,-0.012533518053786885,2.7391549529378465,0.7755097274446953,55.90548579478459,64.41520651823335,0.8814212084130588,0.16368728151291378,-1.3558337036279013,-4.0392016852626185,29.115010603687598,0.8599967956542898,0.8348128643430144,-0.29949951171875,-1.7536470887926114,1.154648065355115,-1.0265733002556843,0.4275742768181843,1.740001678466804,20.183420418076697,-34.62146737164031,0.7270737885369319,4,0.6500015258789062,-0.20499897003173828,-1.5199999809265137,-3.039999961853031,1.7000007629394531,3,0.013297027037776354,-1.6885377125453778,33.509998321533196,1.3333156729149753,34.34999847412109,2.0666553638791165,34.09000015258789,0.013297027037776354
4913,2019-04-12,32.950000762939446,33.09000015258789,32.830001831054695,33.0,246313.0,-0.004230866999179961,1.2608594695901063,0.13157656979372448,55.905527775545856,62.755657515564934,1.1029155226425829,0.32673962550011737,-1.1135623707713833,-3.814403664271339,28.290663506019786,0.259998321533196,0.8314356657802975,-0.44349899291992756,-1.8920589198629116,1.005060934023053,-1.167778956391416,0.2807809705515609,1.8364010620117313,16.216188351347956,-42.02381120450052,0.7242799634714906,4,0.7900009155273509,-0.06499958038329368,-1.4750008583068777,-2.9000005722045863,0.599998474121108,4,0.024279187209013786,2.7391549529378465,33.09000015258789,-1.6885377125453778,33.509998321533196,1.3333156729149753,34.34999847412109,0.024279187209013786
4914,2019-04-15,32.509998321533196,33.22999954223633,32.439998626708984,33.09000015258789,247187.0,-0.013353639794180028,-1.1944432670707412,11.600213626305047,46.93068364569738,60.01250836962165,1.4632059898368652,0.7982157370434422,-0.5762264850975782,-3.2980064954818253,27.435389256337007,0.7900009155273438,0.8687275328246855,-0.8775012969970746,-2.340301232920176,0.5852986389260302,-1.6089012649586252,-0.14610132903552397,2.2336754974365363,3.482568180523847,-53.180308950360946,0.7313999679615523,4,1.12500190734864,0.6450023651123118,-1.1074981689453054,-2.4599981307983363,1.4500007629394602,0,0.05198408270254706,1.2608594695901063,32.950000762939446,2.7391549529378465,33.09000015258789,-1.6885377125453778,33.509998321533196,0.05198408270254706
4915,2019-04-16,32.310001373291016,32.650001525878906,32.25,32.56999969482422,181819.0,-0.006151859691414074,-1.1052652712944837,0.44827155297150273,44.50867604341843,57.23933801107588,1.532807083258426,0.9799344075745466,-0.28791752328379516,-3.0240779339266197,26.092469058245015,0.40000152587890625,0.8406302542054576,-1.0339982986450167,-2.5725604398340636,0.5045638425440266,-1.8032793692395401,-0.26471722805049325,2.341525437988288,2.9703643412755816,-51.62819353003881,0.769281070594522,4,1.2299995422363281,0.9449996948242188,-0.907501220703125,-2.260001182556156,2.1899986267089844,1,0.07118536488091354,-1.1944432670707412,32.509998321533196,1.2608594695901063,32.950000762939446,2.7391549529378465,33.09000015258789,0.07118536488091354
4916,2019-04-17,31.68000030517578,32.439998626708984,31.670000076293945,32.310001373291016,304464.0,-0.019498639471925983,-1.3692207472094087,2.4230966738559503,42.385340365440996,54.62773130559496,1.9246935841210018,1.5682652556013323,0.4145795684475928,-2.319864698163535,24.904716307996978,0.7699985504150391,0.673645458379454,-1.5864994049072294,-3.295906623010289,0.12290781319582678,-2.4412030139587557,-0.7317957958557031,2.8274348974267625,0.5434912184133974,-54.953456512998024,0.8547036090515288,4,1.5700006484985352,1.5700006484985352,-0.36750030517578125,-1.6300001144409215,2.4000015258789134,2,0.062499984948322096,-1.1052652712944837,32.310001373291016,-1.1944432670707412,32.509998321533196,1.2608594695901063,32.950000762939446,0.062499984948322096
4917,2019-04-18,32.18000030517578,32.299999237060554,31.60000038146973,31.649999618530273,167328.0,0.015782828130791238,-1.2222215494352484,-0.8412695048773546,40.64274392785398,51.37803214541321,1.2084551203431602,1.0454710192485663,0.016946854585278004,-2.7597151831518474,24.06278302293018,0.6999988555908239,0.4835618415271199,-1.0379993438720732,-2.815028854554434,0.7390301668102914,-1.9265140992132572,-0.14948458853088908,2.1004400873220774,35.582835725711284,-16.5737268037121,0.8885147553411821,4,0.869999885559082,1.0350008010864329,-0.8675003051757812,-1.9750003814697266,1.6100006103515625,3,0.07240515830519301,-1.3692207472094087,31.68000030517578,-1.1052652712944837,32.310001373291016,-1.1944432670707412,32.509998321533196,0.07240515830519301
4918,2019-04-23,32.5,32.65999984741211,32.060001373291016,32.200000762939446,152673.0,0.00994405505871776,-1.0689673316101367,0.5660355630090139,34.30961942399648,48.472462691154014,0.6529963974231237,0.7655067065813057,-0.1822837069632186,-3.0207663674905234,23.406385397585755,0.5999984741210938,0.2842944124409783,-0.7184995651245103,-2.494672173572951,1.0576730433239305,-1.6065858693487272,0.16958673909970656,1.5123963913950433,55.2147289515778,7.072511304699091,0.8880863042242203,4,0.5250005722045898,0.7150011062622141,-1.172499656677246,-2.1649999618530273,1.5800018310546946,1,0.07046156663161063,-1.2222215494352484,32.18000030517578,-1.3692207472094087,31.68000030517578,-1.1052652712944837,32.310001373291016,0.07046156663161063
4919,2019-04-24,32.060001373291016,32.509998321533196,31.84000015258789,32.509998321533196,375514.0,-0.01353841928335342,1.9777898341867635,-1.499993642154996,29.108939461122986,44.78671532047798,0.8658061203604603,1.2465782400387084,0.36167652594593136,-2.506534824522202,23.31333480743336,0.6699981689453054,0.09065719823770735,-1.143998336791995,-2.9544282008818428,0.6664315272978563,-2.0492132688369225,-0.2387834047470676,1.7111554171114989,43.39634184742984,0.9262316650152513,0.9052149320449254,4,0.8749990463256836,1.1549997329711985,-0.6450014114379883,-1.475001335144043,1.9399986267089844,2,0.0464752900793961,-1.0689673316101367,32.5,-1.2222215494352484,32.18000030517578,-1.3692207472094087,31.68000030517578,0.0464752900793961
4920,2019-04-25,36.02999877929688,36.02999877929688,32.86999893188477,33.0,716887.0,0.12383023193858156,1.0858093204548331,-6.7333762842902445,58.850565036035775,45.39417571932183,-3.174672728851,-2.6041181575110315,-3.4680121518975753,-6.385326224621775,23.51939754468983,3.9699974060058665,-0.04441300754869104,2.66549911499024,0.4701702264487295,4.860828003531751,1.5678346707194848,3.7631635592609953,-4.429998397827152,100.0,61.233603143124654,1.0976644442707548,4,-2.214999198913574,-2.214999198913574,-4.614998817443855,-5.4449987411499094,-2.2099990844726634,3,-0.057452116707083056,1.9777898341867635,32.060001373291016,-1.0689673316101367,32.5,-1.2222215494352484,32.18000030517578,-0.057452116707083056
4921,2019-04-26,34.86999893188477,35.560001373291016,34.700000762939446,35.0,325650.0,-0.03219538958404444,-2.659597263142436,-0.04290466022741907,52.56673768642687,45.02320370728208,-2.0131760681632187,-1.3569606533813143,-2.1802242719191653,-5.1421751635162956,23.076532696421275,1.329998016357436,-0.13216331227651779,1.4059993743896584,-0.8755634322102352,3.687562180989552,0.26521797108971157,2.546780777689605,-3.181398582458499,73.81489239406787,39.382996336892944,1.1407814032999464,4,-1.0549993515014648,-1.0549993515014648,-3.03999853134156,-4.2849988937378,-1.3400001525878977,4,-0.01061080995750907,1.0858093204548331,36.02999877929688,1.9777898341867635,32.060001373291016,-1.0689673316101367,32.5,-0.01061080995750907
4922,2019-04-29,34.52000045776367,35.049999237060554,34.439998626708984,34.86999893188477,152995.0,-0.010037237879037209,-1.3921492363157937,2.6922738343263264,50.399211171516896,44.411390751278866,-1.6081100948710088,-0.8945194080308312,-1.802840473607823,-4.714367994532559,23.13697009930214,0.6100006103515696,-0.2692268305274581,0.9555007934570341,-1.3262010693478103,3.237202656261875,-0.18535013794538457,2.0963517248594528,-2.7445721397399865,63.96184208968991,32.95407046376697,1.1408509314024209,4,-0.705000877380364,-0.705000877380364,-2.6100001335144043,-3.9149999618530273,-0.5,0,-0.012746194115707765,-2.659597263142436,34.86999893188477,1.0858093204548331,36.02999877929688,1.9777898341867635,32.060001373291016,-0.012746194115707765
4923,2019-04-30,34.009998321533196,34.529998779296875,33.84999847412109,34.509998321533196,234514.0,-0.014774105720377406,1.5185153788552703,1.4285776566757202,49.60706341545302,44.70876628125171,-1.0414549974810896,-0.3355644790096406,-1.2869336170572794,-4.135119725141621,22.968827380016915,0.6800003051757884,-0.315503014147815,0.40349864959716086,-1.878551846494581,2.6855491456889027,-0.73752659844871,1.5445238976430318,-2.149478594284048,51.78994940744687,19.57778102443639,1.1410252480458707,4,-0.19499874114988813,-0.19499874114988813,-1.5999979972839284,-3.4049978256225515,0.3400001525878906,1,-0.006468609728409236,-1.3921492363157937,34.52000045776367,-2.659597263142436,34.86999893188477,1.0858093204548331,36.02999877929688,-0.006468609728409236
4924,2019-05-02,34.060001373291016,34.15999984741211,33.240001678466804,34.009998321533196,200368.0,0.0014702456402697628,6.359985351562443,-0.10000610351563921,48.54565107180781,45.15731906218386,-0.9481792509474118,-0.4014230672802057,-1.3309739393024387,-4.114882878011947,21.560743688708474,0.9199981689453054,-0.34496359701261525,0.45050163269043253,-1.8338835774097078,2.734886842790573,-0.6916909723596376,1.5926942377405027,-2.116092065000913,37.658306926210734,7.7348915157810865,1.1421926050500701,5,-0.24500179290770774,-0.24500179290770774,-1.5600008964538574,-3.455000877380371,0.4099998474121094,3,0.0005872124767254405,1.5185153788552703,34.009998321533196,-1.3921492363157937,34.52000045776367,-2.659597263142436,34.86999893188477,0.0005872124767254405
4925,2019-05-03,35.049999237060554,35.40999984741211,33.900001525878906,34.0,268402.0,0.02906628960226265,-1.416004687514305,20.998703082084432,57.60870384666422,46.84880389343088,-1.6859280725783066,-1.3935617885397846,-2.275657641499727,-5.038070609894074,20.400286658600667,1.5099983215332031,-0.3366507347840013,1.3964994430542035,-0.9659094618214823,3.7589083479298857,0.21529499061636415,2.577703895492043,-3.0243681393503152,78.01714640875825,43.005506973211226,1.1812044524378416,5,-1.234999656677246,-1.234999656677246,-2.539999008178718,-4.4449987411499094,-0.00999832153321023,4,-0.029957182879203126,6.359985351562443,34.060001373291016,1.5185153788552703,34.009998321533196,-1.3921492363157937,34.52000045776367,-0.029957182879203126
4926,2019-05-06,35.0,35.040000915527344,34.0,34.009998321533196,109872.0,-0.0014265117874150413,-1.0594111759484826,0.9428594264870976,59.79487484462434,48.97681843973871,-1.2465490005801811,-1.3738328480300765,-2.183214701439802,-4.9061839363732815,18.826309296845018,1.049999237060554,-0.23049839208667322,1.321000289916995,-1.0899378414622376,3.731938421296231,0.11553122422737516,2.526469355606615,-2.8942815486580287,81.10598187226196,42.39204471003071,1.2054690656896176,5,-1.0650005340576172,-1.1850004196166921,-2.5249996185302734,-4.3949995040893555,-0.6899986267089844,0,-0.03371429443359375,-1.416004687514305,35.049999237060554,6.359985351562443,34.060001373291016,1.5185153788552703,34.009998321533196,-0.03371429443359375
4927,2019-05-07,34.52000045776367,35.09999847412109,34.459999084472656,34.990001678466804,180355.0,-0.013714272635323654,-1.169474868426133,-0.47474790288337054,57.779981489826966,51.58463644705321,-0.44668765566427737,-0.9296847967648247,-1.6583817365938955,-4.352164622142745,17.30447467151432,0.6399993896484304,-0.0900199856838313,0.8335006713867159,-1.5874010748548244,3.254402417628256,-0.37695020173405425,2.043951544507486,-2.335796399862602,58.98616863437225,16.70655022049516,1.2104508731207708,5,-0.5850009918212891,-0.705000877380364,-1.997499942779541,-3.9149999618530273,-0.5100021362304759,1,-0.028679074893932732,-1.0594111759484826,35.0,-1.416004687514305,35.049999237060554,6.359985351562443,34.060001373291016,-0.028679074893932732
4928,2019-05-08,34.610000610351555,35.130001068115234,34.290000915527344,34.470001220703125,217784.0,0.0026071886267209354,-2.3600006103515625,-0.2978702681643853,60.780305810445434,55.10367715253347,-0.2301066314468514,-1.060677282206278,-1.6925516488392347,-4.368945939283687,15.498138904563415,0.8400001525878906,0.13663640937707555,0.9150007247924705,-1.5182030650726261,3.348204514657567,-0.30160117014007426,2.1316026197250153,-2.3488806580225727,63.133644603516814,15.287728436544917,1.2166018949325474,5,-0.16000175476072798,-0.7950010299682475,-2.0875000953674245,-4.005000114440911,0.1399993896484446,2,-0.01704710032311929,-1.169474868426133,34.52000045776367,-1.0594111759484826,35.0,-1.416004687514305,35.049999237060554,-0.01704710032311929
4929,2019-05-09,33.759998321533196,34.380001068115234,33.540000915527344,34.209999084472656,210513.0,-0.024559441601515908,1.1265699316738695,-3.2143051771119304,56.97784905399902,54.895597598973836,0.9905686670962268,-0.249455222539531,-0.8128535673451154,-3.4472097882815795,14.392141940844471,1.0699996948242116,0.33799402167809944,0.08149852752684694,-2.3448931087410827,2.5078901637947766,-1.1316972906071214,1.2946943456608153,-1.4235007926648535,11.76457388583199,-40.03282622878042,1.2131958181339655,5,0.6400032043457102,0.05500125885011187,-1.2374978065490652,-3.1549978256225515,0.3600006103515767,3,0.01747630870619954,-2.3600006103515625,34.610000610351555,-1.169474868426133,34.52000045776367,-1.0594111759484826,35.0,0.01747630870619954
4930,2019-05-10,34.15999984741211,34.560001373291016,33.759998321533196,33.759998321533196,116410.0,0.011848387019136153,-2.9999999999998934,-0.8888907726868156,62.20472233997133,55.966484782700995,0.33236384641466543,-0.7003269276149169,-1.1978864616014917,-3.7799277552164483,13.279383905441138,0.8000030517578196,0.5773687532383818,0.4909999847412081,-1.9257906065287997,2.9077905760112195,-0.7173953108937994,1.6993952803762156,-1.7496322935351927,38.99363977265366,-18.490307588706095,1.2083952956350053,5,0.16500091552734375,-0.3450002670288015,-1.247499942779541,-3.3350000381469656,1.2099990844726634,4,0.009074981694255024,1.1265699316738695,33.759998321533196,-2.3600006103515625,34.610000610351555,-1.169474868426133,34.52000045776367,0.009074981694255024
4931,2019-05-13,33.09000015258789,33.950000762939446,32.860000610351555,33.5,193363.0,-0.03132317621790859,-1.5057505535702131,-1.0249957084819288,54.240446813767726,56.39328874295109,1.2553289822004459,0.35478420926171594,-0.10086456351130835,-2.661436153716629,12.709376711677814,1.299999237060554,0.8853832388714409,-0.557999801635745,-2.9878710943432623,1.8718714910717758,-1.7729354479895036,0.6569358447180136,-0.607239974202578,10.132136381281716,-48.051659815852645,1.2149356463537604,5,1.0450000762939453,0.7249994277954173,-0.17750024795532227,-2.265000343322747,2.3199996948242188,0,0.05893021317459701,-2.9999999999998934,34.15999984741211,1.1265699316738695,33.759998321533196,-2.3600006103515625,34.610000610351555,0.05893021317459701
4932,2019-05-14,33.529998779296875,33.610000610351555,33.09000015258789,33.09000015258789,151501.0,0.013297027037776354,-1.3636458215929557,-1.0731677816131524,54.74653882096654,56.96434156578593,0.7377082525032961,-0.053293039495272865,-0.49721018857187005,-3.053883790967216,13.181087336524294,0.5200004577636648,0.6831574251718351,-0.1400011062622042,-2.5565312167140917,2.2765290041896833,-1.348266161488148,1.0682639489637396,-0.9762938288933327,29.51533188699782,-27.844252373067,1.208265055225943,5,0.6050014495849609,0.2850008010864329,-0.4374985694885254,-2.524998664855957,2.7900009155273438,1,0.023262827986613388,-1.5057505535702131,33.09000015258789,-2.9999999999998934,34.15999984741211,1.1265699316738695,33.759998321533196,0.023262827986613388
4933,2019-05-15,33.75,33.84000015258789,33.40999984741211,33.700000762939446,107849.0,0.006561325043619393,2.739140530409832,0.11363498435103875,57.949193118042764,58.00917957092315,0.5329982236170423,-0.22165151229121705,-0.6788061358560356,-3.22105921705435,13.754561769319851,0.43000030517578125,0.623193570093747,0.04000015258789347,-2.352716241308407,2.432716546484194,-1.1563580443602604,1.2363583495360473,-1.1267691730185874,52.352881778097114,-6.493174799728287,1.196358196948151,5,0.38500022888183594,0.06499958038330789,-0.6574997901916504,-2.744999885559082,2.1500015258789062,2,0.007703653971353974,-1.3636458215929557,33.529998779296875,-1.5057505535702131,33.09000015258789,-2.9999999999998934,34.15999984741211,0.007703653971353974
4934,2019-05-16,34.200000762939446,34.209999084472656,33.439998626708984,33.740001678466804,111962.0,0.013333355938946578,2.2083637982007183,9.200122072173581,37.13082364681607,55.733859548717795,0.11727781907119095,-0.5676537038627956,-1.0921178988273184,-3.6128457334633524,14.44036538564784,0.7700004577636719,0.6214472422448978,0.4055007934570227,-1.9273979046934855,2.7383994916075345,-0.7609485556182349,1.5719501425322804,-1.5086345769117244,78.82350301248718,24.142853819766955,1.1664493490752559,5,-0.20499992370604758,-0.38500118255613813,-1.0224995613098073,-2.9899997711181534,1.8199996948242259,3,0.016081848678101585,2.739140530409832,33.75,-1.3636458215929557,33.529998779296875,-1.5057505535702131,33.09000015258789,0.016081848678101585
4935,2019-05-17,34.610000610351555,34.68000030517578,33.919998168945305,34.200000762939446,98815.0,0.011988299364495969,1.7636479653763268,0.8913057900585749,47.95598946040654,54.41842783936026,-0.40420606260453695,-0.839552805956906,-1.4592632913426158,-3.9456890539829317,15.080907882908544,0.7600021362304759,0.6790575704781716,0.700500679016109,-1.549565190608888,2.950566548641106,-0.424532255796386,1.825533613828604,-1.8518617724584487,96.15386227682932,42.0803682225735,1.1250329348124983,5,-0.614999771118157,-0.7950010299682475,-1.3699994087219167,-3.2550001144409073,1.6300010681152415,4,-0.014157806120356664,2.2083637982007183,34.200000762939446,2.739140530409832,33.75,-1.3636458215929557,33.529998779296875,-0.014157806120356664
4936,2019-05-20,33.65999984741211,34.630001068115234,33.459999084472656,34.610000610351555,99962.0,-0.0274487358042782,1.3636363636363635,-2.3170758938955345,43.82184065542576,52.86752330220457,0.37518058289291645,0.2807862961441856,-0.4694712173521012,-2.9294998726536363,14.932038287403932,1.1700019836425781,0.7264114031808759,-0.3485000610351534,-2.345542336280836,1.6485422142105293,-1.3470211986579912,0.6500210765876844,-0.8364238106909241,35.849033969995844,-16.27248656488817,0.9985211376228411,5,0.33500099182128906,0.1549997329711985,-0.4199986457824707,-2.3049993515014613,2.170001983642578,0,0.050802112068462524,1.7636479653763268,34.610000610351555,2.2083637982007183,34.200000762939446,2.739140530409832,33.75,0.050802112068462524
4937,2019-05-21,34.509998321533196,34.630001068115234,33.59999847412109,33.68000030517578,131195.0,0.025252480034887448,-1.0808097933516334,-0.873681420833048,53.424656102572456,52.05022889021869,-0.5323703276629317,-0.40654840568198125,-1.2525396276038165,-3.696039229115069,14.699949512929262,1.0300025939941477,0.6028187036373467,0.38499851226806214,-1.4261070009280914,2.1961040254642157,-0.5205542443300146,1.290551268866139,-1.6222938299604976,86.61402186091021,33.027442719161144,0.9055527565980757,5,-0.7399978637695241,-0.6949987411498881,-1.22999715805053,-3.154997825622548,1.6500015258789134,1,0.02607944276013896,1.3636363636363635,33.65999984741211,1.7636479653763268,34.610000610351555,2.2083637982007183,34.200000762939446,0.02607944276013896
4938,2019-05-22,34.790000915527344,34.93000030517578,34.27000045776367,34.52000045776367,125988.0,0.008113665824765803,1.4000027743291326,0.3253025337923265,54.84727284701448,51.813498200553745,-0.8763078732299547,-0.5335487210684349,-1.4583995189660328,-3.8893088653248142,15.067294288241861,0.6599998474121094,0.4566503986047863,0.5505010604858427,-1.1114500431224386,2.212452164094124,-0.2804744913182944,1.3814766122899798,-1.8394505382001611,90.6040783932206,33.5567553378925,0.83097555180414,5,-0.8950004577636719,-0.9750013351440359,-1.4774994850158691,-3.4350004196166957,1.3400001525878835,2,0.04397811839705956,-1.0808097933516334,34.509998321533196,1.3636363636363635,33.65999984741211,1.7636479653763268,34.610000610351555,0.04397811839705956
4939,2019-05-23,33.549999237060554,34.790000915527344,33.540000915527344,34.790000915527344,194788.0,-0.035642473292185395,1.016126303224953,-4.5925910227609625,40.35990511316106,49.38629628646371,0.369644901375203,0.8683226747831867,-0.1706753331149926,-2.564433435617701,14.927143656976138,1.25,0.3276290622302227,-0.7640005111694279,-2.1200070143962932,0.5920059920574374,-1.4420037627828606,-0.08599725955599524,-0.5378598916939765,6.12245427557191,-46.2782471151231,0.6780032516134321,5,0.3450012207031179,0.2650003433227539,-0.23749780654907937,-2.194998741149906,2.8500022888183523,3,0.07004477920292929,1.4000027743291326,34.790000915527344,-1.0808097933516334,34.509998321533196,1.3636363636363635,33.65999984741211,0.07004477920292929
4940,2019-05-24,33.959999084472656,34.31999969482422,33.59999847412109,33.779998779296875,133645.0,0.012220562048752548,-1.6666666666666228,-0.14516133994136532,43.6117934966497,48.205334806783924,-0.08013567113791709,0.31125020855483854,-0.5252702463231174,-2.8946166722373867,13.362161867161234,0.7700004577636648,0.15848548214537317,-0.2505006790161133,-1.3459937074845172,0.8449923494522906,-0.7982471932503188,0.2972458352180922,-0.8875025504274703,34.0135771969524,-14.146540027818169,0.5477465142342023,5,0.05000114440917969,-0.14499950408934836,-0.5649986267089844,-2.604998588562008,2.6200027465820312,4,0.060659641602667236,1.016126303224953,33.549999237060554,1.4000027743291326,34.790000915527344,-1.0808097933516334,34.509998321533196,0.060659641602667236
4941,2019-05-27,34.5,34.700000762939446,34.200000762939446,34.330001831054695,90021.0,0.015901087458339846,-1.3255797448589568,0.9444326707073737,49.87804611406026,47.664391172683224,-0.4459957714199163,-0.2718281281053123,-1.0034161383874363,-3.365700037179554,11.849353398597133,0.7400016784667898,0.100716836598707,0.30800018310547017,-0.7525383996914101,1.3685387659023505,-0.22226910829296997,0.8382694745039103,-1.3683534210497825,69.06471266260498,21.353901418732022,0.5302692913984405,5,-0.3299999237060547,-0.6850004196166921,-1.102499008178711,-3.144999504089352,2.3400001525878906,0,0.05043483125990722,-1.6666666666666228,33.959999084472656,1.016126303224953,33.549999237060554,1.4000027743291326,34.790000915527344,0.05043483125990722
4942,2019-05-28,34.080001831054695,34.669998168945305,33.880001068115234,34.5,351254.0,-0.012173859969429102,1.0789547653944427,-2.470604075038209,46.89332719166051,46.43596162530742,0.06730253648279927,0.1196508630042814,-0.5474122275832727,-2.8707030227076444,10.438399645990858,0.789997100830071,-0.06463270712126246,-0.08999805450438458,-1.1400911927745767,0.9600950837658075,-0.6150446236394771,0.4350485146307079,-0.8903882080975407,38.849003787255576,-6.625439670840024,0.5250465691350958,5,0.10499763488768821,-0.2650022506713867,-0.8300008773803782,-2.7250013351440465,1.729999542236321,1,0.05134976249928891,-1.3255797448589568,34.5,-1.6666666666666228,33.959999084472656,1.016126303224953,33.549999237060554,0.05134976249928891
4943,2019-05-29,33.790000915527344,33.90999984741211,33.400001525878906,33.75,109279.0,-0.008509416078231968,2.642861035422343,-0.09524069028156383,50.188221926215135,47.88678365635177,0.4063012044931682,0.4135267925331192,-0.23305962432845462,-2.512376383023124,9.749822484071997,0.6800003051757884,-0.06056228836733624,-0.36899909973144673,-1.4306941564811524,0.6926959570182589,-0.8998466281063031,0.16184842864340965,-0.5435795894433966,28.057522366759972,-20.785373428410278,0.5308475283748537,5,0.375,0.14499855041503906,-0.6575002670288086,-2.4350004196166957,2.259998321533203,2,0.07013906089584299,1.0789547653944427,34.080001831054695,-1.3255797448589568,34.5,-1.6666666666666228,33.959999084472656,0.07013906089584299
4944,2019-05-31,34.080001831054695,34.110000610351555,33.169998168945305,33.740001678466804,224763.0,0.008582447696652507,3.7000391008710434,8.499809269502194,49.49110705267245,48.05735227771464,0.10894510828492088,0.13186170620905102,-0.48709990490802824,-2.72911680515643,9.736811910709243,0.94000244140625,-0.08547610032690045,-0.07999820709228089,-1.1413382587878687,0.9813418446033069,-0.6106682329400783,0.45067181875551654,1.9499969482421875,59.477262697560775,9.000672911985959,0.5306700258477943,5,-0.03000259399414773,-0.1450023651123118,-0.9600009918212962,-2.7250013351440465,1.9699974060058523,4,0.06015255654101859,2.642861035422343,33.790000915527344,1.0789547653944427,34.080001831054695,-1.3255797448589568,34.5,0.06015255654101859
4945,2019-06-03,34.0,34.049999237060554,33.259998321533196,34.049999237060554,230476.0,-0.0023474714423810106,30.600518806736076,-0.14705651359267874,56.62299110848779,49.47970232805487,0.10428544768491577,0.13614725530059246,-0.38905646878882294,-2.579727394776505,8.795578194261196,0.8200035095214986,-0.16863535050855205,-0.10750007629394531,-1.0839576231202201,0.8689574705323295,-0.5957288497070792,0.38072869711918855,1.9727987670898486,54.24839371598302,-1.276495279908282,0.48822877341313636,6,0.049999237060546875,0.44499969482421875,-0.9249992370605469,-2.644999504089352,2.0,0,0.07058828017290897,3.7000391008710434,34.080001831054695,2.642861035422343,33.790000915527344,1.0789547653944427,34.080001831054695,0.07058828017290897
4946,2019-06-04,33.81999969482422,34.0,33.0,34.0,181668.0,-0.005294126622817141,10.111092273131861,3.6000610360870753,52.193650181731726,49.34292389240589,0.34572521567257297,0.23527488248380735,-0.19434607046707697,-2.337547645682534,7.8975724898116715,1.0,-0.07112533715864089,-0.2285003662109375,-1.116485630206789,0.6594848977849139,-0.6724929982088668,0.21549226578699177,2.0967430603027424,49.1018319703963,-9.311853302043211,0.44399263199792627,6,0.14500045776367188,0.3900012969970703,-0.005000114440910863,-1.865000724792477,2.4399986267089844,1,0.08160857957230716,30.600518806736076,34.0,3.7000391008710434,34.080001831054695,2.642861035422343,33.790000915527344,0.08160857957230716
4947,2019-06-05,33.529998779296875,33.950000762939446,33.040000915527344,33.810001373291016,251713.0,-0.008574834953996913,2.2499914850716847,1.5555673292925867,48.35328623215717,48.62136982408842,0.5387493870665381,0.4714773993383119,0.10987736222472932,-1.984825648454624,6.908068837404204,0.9099998474121023,-0.11022170452074675,-0.46900119781494,-1.3566931165132772,0.4186907208833972,-0.9128471571641086,-0.02515523846577139,2.2700742656250057,47.74761151969238,-10.960450571945827,0.4438459593491697,6,0.3650016784667969,0.6050014495849609,0.2850008010864329,-1.0149993896484375,3.3199996948242188,2,0.09871761090951114,10.111092273131861,33.81999969482422,30.600518806736076,34.0,3.7000391008710434,34.080001831054695,0.09871761090951114
4948,2019-06-06,34.02000045776367,34.27000045776367,33.65999984741211,33.65999984741211,152264.0,0.014613829296330039,-2.3888865341414824,-1.2857045544338632,48.66071377887279,49.54368189805639,-0.08042033196893072,-0.0685041966922526,-0.33863767626242947,-2.396644791013834,5.908156201205006,0.7400016784667969,-0.029384907320448406,0.05050048828125142,-0.7896373092316367,0.8906382857941395,-0.3695684104751962,0.470569387037699,1.6680696653613367,80.31496772526981,23.153705293912246,0.4200688987564457,6,-0.1700000762939453,0.11499977111816406,-0.205000877380364,-1.345001220703125,3.5099983215332102,3,0.05261613437512014,2.2499914850716847,33.529998779296875,10.111092273131861,33.81999969482422,30.600518806736076,34.0,0.05261613437512014
4949,2019-06-07,34.34999847412109,34.560001373291016,33.830001831054695,33.830001831054695,123207.0,0.00970011792819081,-1.807708672623551,1.4444326707073738,48.0421546582345,50.03594424934359,-0.31849800102073544,-0.371058925316909,-0.6179456699580683,-2.6487813913357527,5.525858132164842,0.729999542236321,-0.08771739477025875,0.35099849700927166,-0.49953481888670836,1.2015318129052517,-0.0742681609387219,0.7762651549572652,1.2305488440789247,86.53828754477941,32.892043855679105,0.42526665794799,6,-0.4999980926513601,-0.2149982452392507,-0.5349988937377788,-0.9449987411498881,3.000000000000007,4,0.049490562982709374,-2.3888865341414824,34.02000045776367,2.2499914850716847,33.529998779296875,10.111092273131861,33.81999969482422,0.049490562982709374
4950,2019-06-10,34.470001220703125,34.830001831054695,34.419998168945305,34.470001220703125,101650.0,0.0034935298955673932,-7.19957277998081,0.0,56.97074112033743,50.824021472263276,-0.4006853776584549,-0.49186450142932614,-0.6999706952889895,-2.692148863792415,4.985629735702729,0.48000335693360796,-0.18476055922676693,0.45550117492675923,-0.41836489304073154,1.32936724289425,0.018568140943017397,0.8924342089105011,1.007324204768885,80.3278551833968,23.421190189074537,0.4369330339837448,6,-0.5550003051757812,-0.33500099182128906,-0.6550016403198171,-0.9850015640258789,2.4599990844726562,0,0.04583690050490796,-1.807708672623551,34.34999847412109,-2.3888865341414824,34.02000045776367,2.2499914850716847,33.529998779296875,0.04583690050490796
4951,2019-06-11,35.040000915527344,35.040000915527344,34.110000610351555,34.400001525878906,156635.0,0.016536108924819715,1.9062537252938734,100.0,54.79205799432838,51.701658228115264,-0.9901560052883696,-0.9573694101962573,-1.226520523803643,-3.183975488993106,5.301636405003088,0.9300003051757884,-0.03540995629857946,0.9280008316040025,0.05331281141803146,1.8026888517899735,0.49065682151101697,1.365344841696988,0.3382314929257859,100.0,44.91574458738356,0.43734401009298507,6,-1.0200004577636719,-1.0450000762939453,-1.2250013351440359,-1.5550012588500977,1.3799972534179688,1,0.0273972334300725,-7.19957277998081,34.470001220703125,-1.807708672623551,34.34999847412109,-2.3888865341414824,34.02000045776367,0.0273972334300725
4952,2019-06-12,34.310001373291016,34.959999084472656,33.919998168945305,34.959999084472656,157456.0,-0.02083331972496727,2.2000140850856766,-1.0156223922943042,45.98663071414492,51.23481476010747,-0.2504360553845828,-0.1749053294716134,-0.44872981224806807,-2.3797331858418893,5.715561887552383,1.1200027465820384,0.04542557565014249,0.1590011596679659,-0.6750359049877304,0.9930382243236622,-0.2580173726598858,0.5760196919958176,0.973101738823992,47.10152338988111,-3.345556843969277,0.41701853232784913,6,-0.29000091552734375,-0.3150005340576172,-0.43500185012817383,-0.8250017166137695,1.4499969482421875,2,0.05683465083624806,1.9062537252938734,35.040000915527344,-7.19957277998081,34.470001220703125,-1.807708672623551,34.34999847412109,0.05683465083624806
4953,2019-06-13,34.009998321533196,34.84999847412109,34.009998321533196,34.299999237060554,221484.0,-0.008743895067033103,-4.793086211885749,0.4461568256912181,54.56347524386758,51.79841122579581,0.09393353652421865,0.15344191041958766,-0.12471332546690661,-2.0047217530024852,5.93332337871365,0.8400001525878906,0.01576535336819518,-0.15400180816651243,-0.9696236343218771,0.6616200179888523,-0.5618127212441948,0.2538091049111699,1.181780666097211,14.87575427025623,-39.4770684988107,0.40781091307768214,6,0.010002136230475855,-0.014997482299797582,-0.13499879837035422,-0.5249986648559499,1.2900009155273509,3,0.08350486012196501,2.2000140850856766,34.310001373291016,1.9062537252938734,35.040000915527344,-7.19957277998081,34.470001220703125,0.08350486012196501
4954,2019-06-14,34.75,34.75,33.740001678466804,33.740001678466804,289426.0,0.02175835680645344,-1.000000000000014,-3.482741837888837,57.355674013792516,51.879820437496335,-0.6046161013021774,-0.57260001890063,-0.858365113284286,-2.6646504768283847,5.936304559139116,1.009998321533196,0.06668070684465022,0.558499908447267,-0.2982823116296629,1.415282128524197,0.13010879840879852,0.9868910184857356,0.35410782812519415,77.69222417521783,19.90877582986826,0.42839111003846625,6,-0.7299995422363281,-0.7999992370605469,-0.6175007820129323,-1.265000343322754,0.6899986267089844,4,0.07999996487185279,-4.793086211885749,34.009998321533196,2.2000140850856766,34.310001373291016,1.9062537252938734,35.040000915527344,0.07999996487185279
4955,2019-06-17,34.11999893188477,34.740001678466804,34.11999893188477,34.720001220703125,105610.0,-0.018129527140006485,-1.0666679382276203,-0.5940626593394114,46.520143449108545,51.24943080053821,0.04939086680754201,0.01982560065001593,-0.23468428854160805,-1.9559899172774138,5.521926964802097,0.6300010681152273,0.09301524523404225,-0.04700107574462464,-0.8811188977128381,0.7871167462235888,-0.46405998672872784,0.37005783523947855,0.8999445831154134,29.23057510996621,-26.005327495757342,0.4170589109841055,6,-0.07999801635742898,-0.1699981689453196,-0.012498378753669215,-0.6349992752075266,1.720001220703118,0,0.09466587465856935,-1.000000000000014,34.75,-4.793086211885749,34.009998321533196,2.2000140850856766,34.310001373291016,0.09466587465856935
4956,2019-06-18,35.36999893188477,35.4900016784668,33.939998626708984,34.130001068115234,280843.0,0.0366354056017244,1.0945939676370067,-2.0666552226185617,60.25432882383224,52.57176886627987,-1.0701583369383698,-1.154699036943832,-1.4869259803210966,-3.116548753628031,5.409747437184728,1.5500030517578125,0.13887884159159114,1.1174989700317468,0.1606646088233319,2.0743333312401617,0.6390817894275429,1.5959161506359507,-2.3699989318847727,93.14270019531288,34.353700962827666,0.47841718060420607,6,-0.7949981689453196,-1.194997787475593,-1.2999987602233958,-1.8849992752075266,0.46000289916991477,1,0.04410521403450551,-1.0666679382276203,34.11999893188477,-1.000000000000014,34.75,-4.793086211885749,34.009998321533196,0.04410521403450551
4957,2019-06-19,35.40999984741211,35.52000045776367,35.20000076293945,35.400001525878906,179664.0,0.0011309278127027422,1.7826115801170948,0.008063176417746941,63.41055974252106,54.210640640018575,-0.9112656586669559,-1.184549426517279,-1.5248813532470535,-3.0669259286259063,5.305215642600358,0.31999969482421875,0.13530018527345788,1.1124998092651381,0.028474424269063547,2.1965251942612127,0.5704871167671044,1.6545125017631719,-2.360199813842776,93.82018619164364,29.857341011015002,0.5420126924980372,6,-0.779998779296875,-1.1499996185302734,-1.434999942779541,-1.9250001907348633,0.279998779296875,2,0.028522968819131966,1.0945939676370067,35.36999893188477,-1.0666679382276203,34.11999893188477,-1.000000000000014,34.75,0.028522968819131966
4958,2019-06-20,36.31999969482422,36.61000061035156,35.2400016784668,35.41999816894531,522333.0,0.02569895089899621,-1.1746109597335754,90.01526135062953,66.8167722675415,56.296709263274906,-1.6323607346609634,-2.080728522992615,-2.4244758503064006,-3.8978660468508224,5.348103395339212,1.3699989318847656,0.21345839696930824,1.9459997177124038,0.5457982020231924,3.346201233401615,1.2458989598677945,2.646100475557013,-3.1713916442871124,89.89543472279632,24.31738354560251,0.7001007578446069,6,-1.144998550415039,-1.5149993896484375,-2.3449997901916504,-2.8350000381469727,-0.5200004577636719,3,-0.015418540143072201,1.7826115801170948,35.40999984741211,1.0945939676370067,35.36999893188477,-1.0666679382276203,34.11999893188477,-0.015418540143072201
4959,2019-06-24,35.900001525878906,36.290000915527344,35.529998779296875,36.18000030517578,182437.0,-0.011563826334645144,2.040008544921875,-0.31110922731318613,63.57142467888459,57.03011854755792,-1.0832923536071846,-1.5553929263041368,-1.987454987449368,-3.395018954593958,6.176403089625633,0.7900009155273438,0.3484563691618874,1.408501434326169,-0.09141142776875455,2.9084142964210926,0.6585450032787108,2.1584578653736273,-2.543709921752935,73.40829374575848,6.132858787719428,0.7499564310474606,6,-0.7250003814697266,-1.095001220703125,-1.925001621246338,-2.41500186920166,-0.7800025939941335,0,-0.016713154967022525,-1.1746109597335754,36.31999969482422,1.7826115801170948,35.40999984741211,1.0945939676370067,35.36999893188477,-0.016713154967022525
4960,2019-06-25,36.02000045776367,36.33000183105469,35.810001373291016,35.88999938964844,226229.0,0.003342588489815501,-2.5862459057365728,-0.464291553133515,65.85013530070395,58.258793803821874,-1.0731556932783093,-1.5949211724384043,-2.0970676616524813,-3.4328654676752066,7.064413516509021,0.5200004577636719,0.46131956246950523,1.4255002975463853,-0.1985231717552196,3.04952376684799,0.6134885628955828,2.2375120321971878,-2.4684863132641652,77.90263242490268,7.98432299783353,0.8120117346508015,6,-0.8449993133544922,-1.2150001525878906,-2.1150002479553223,-2.535000801086426,-1.6599998474121165,1,-0.01610221609338358,2.040008544921875,35.900001525878906,-1.1746109597335754,36.31999969482422,1.7826115801170948,35.40999984741211,-0.01610221609338358
4961,2019-06-26,36.2400016784668,36.33000183105469,35.7599983215332,36.0,222243.0,0.0061077517464525055,1.7142896068155602,1.846151588955075,69.72343748872112,60.896216778774786,-1.2348986820068788,-1.7685568746079738,-2.2768321904917883,-3.5695589964785484,7.5797349474752,0.5700035095214844,0.5716831629395642,1.5585014343261747,-0.222997801901478,3.3400006705538274,0.6677518162123448,2.4492510524400046,-2.5049783460161663,73.75893816131573,0.99338084062326,0.8907496181138274,6,-1.0650005340576172,-1.4350013732910156,-2.3350014686584473,-2.755002021789551,-1.6800003051757812,2,-0.011037569187436924,-2.5862459057365728,36.02000045776367,2.040008544921875,35.900001525878906,-1.1746109597335754,36.31999969482422,-0.011037569187436924
4962,2019-06-27,35.83000183105469,36.33000183105469,35.560001373291016,36.22999954223633,127762.0,-0.011313461049195395,1.566658401520787,-1.6666454740522927,63.3284249805754,61.870100082853426,-0.6555504174416384,-1.2866989468903967,-1.8169904240092407,-3.07731080471045,8.356795753618172,0.7700004577636719,0.6062480831823152,1.0610015869140597,-0.7673939314760574,2.8893971053041767,0.1468038277190047,1.9751993461091146,-1.9224798619300003,43.06573814449639,-27.557448623369766,0.9141977591950583,6,-0.6550006866455078,-1.0250015258789062,-1.925001621246338,-2.3450021743774414,-1.5200004577636719,3,0.0,1.7142896068155602,36.2400016784668,-2.5862459057365728,36.02000045776367,2.040008544921875,35.900001525878906,0.0
4963,2019-06-28,36.15999984741211,36.15999984741211,35.779998779296875,35.90999984741211,239247.0,0.009210103251275914,2.040008544921875,-0.6250035762991503,63.328424980575434,62.53373907916265,-0.72470915615839,-1.507319895709628,-2.0877709938369264,-3.327575710769125,8.790927637585172,0.3800010681152344,0.6288650741936408,1.2724996566772475,-0.5955130097650851,3.14051232311958,0.33849332345607763,2.2065059898984174,-2.0903291598138125,78.74983310763128,9.72093489252687,0.9340063332211671,6,-0.8850002288818359,-1.3549995422363281,-2.367499828338623,-2.6750001907348633,-1.9500007629394531,4,-0.01299782142385053,1.566658401520787,35.83000183105469,1.7142896068155602,36.2400016784668,-2.5862459057365728,36.02000045776367,-0.01299782142385053
4964,2019-07-01,36.13000106811523,36.79999923706055,35.88999938964844,36.29999923706055,138511.0,-0.000829612262817192,-1.7999929574985034,-0.6799926757812784,62.38805715212948,64.29684060172052,-0.5345889075014583,-1.386976768652893,-1.9834976569908136,-3.2181668167240645,9.283818608848215,0.9099998474121094,0.7770787488803848,1.140000915527338,-0.7660348584372301,3.046036689491906,0.18698302854505755,2.0930188025096186,-1.9079105851517326,45.967796516313435,-20.738269824623465,0.9530178869822828,7,-0.7600021362304616,-1.2300014495849538,-2.275001049041741,-2.645001411437981,-1.6399993896484233,0,-0.009133734328779397,2.040008544921875,36.15999984741211,1.566658401520787,35.83000183105469,1.7142896068155602,36.2400016784668,-0.009133734328779397
4965,2019-07-02,36.400001525878906,36.400001525878906,35.68000030517578,36.060001373291016,167981.0,0.007473026564672747,3.235299397502496,-2.000022439637292,60.625002235173625,64.33802653631402,-0.4997089840397564,-1.5472862900369648,-2.1681072619809356,-3.410692070544684,9.675242032076396,0.720001220703125,0.9121055068443695,1.290001296997069,-0.6553912067410934,3.235393800735231,0.31730504512798774,2.26269754886615,-1.9716783425876443,67.74206449310584,5.0306898156144015,0.9726962518690813,7,-0.40000152587890625,-1.5000019073486328,-2.54500150680542,-2.91500186920166,-2.4300003051757812,1,-0.03516490495430624,-1.7999929574985034,36.13000106811523,2.040008544921875,36.15999984741211,1.566658401520787,35.83000183105469,-0.03516490495430624
4966,2019-07-03,36.58000183105469,36.97999954223633,36.29999923706055,36.400001525878906,143395.0,0.00494506312170917,-2.578902987471892,0.529412424687812,69.40170572328257,65.00370942306529,-0.5476069836209447,-1.5915098261248204,-2.2385545959797923,-3.5164934179300644,10.037921797247847,0.6800003051757812,0.9900981772766286,1.3320014953613253,-0.6196533874456378,3.2836563781682884,0.35617405395784374,2.307828936764807,-1.9619445634618842,71.8311107768023,6.850034263276129,0.9758274414034818,7,-0.470001220703125,-1.5900020599365234,-2.667501926422119,-2.825002670288086,-1.660003662109382,2,-0.06068893137174358,3.235299397502496,36.400001525878906,-1.7999929574985034,36.13000106811523,2.040008544921875,36.15999984741211,-0.06068893137174358
4967,2019-07-04,36.84000015258789,36.93000030517578,36.15999984741211,36.77000045776367,328437.0,0.007107662890067923,5.160003662109375,0.38888653414148266,74.35458709331768,65.8412444037071,-0.6519917473515662,-1.6767862977547026,-2.3998389587292124,-3.688850635809956,10.334336081944482,0.7700004577636719,1.2112750934212428,1.426499748229979,-0.4724015034459299,3.325400999905888,0.47704912239202457,2.3759503740679335,-1.9857486575307348,89.23080986070478,17.171831266970983,0.9494506258379551,7,-0.5850009918212891,-1.8500003814697266,-2.8475003242492676,-3.0250005722045827,-1.9599990844726562,3,-0.06188921742272879,-2.578902987471892,36.58000183105469,3.235299397502496,36.400001525878906,-1.7999929574985034,36.13000106811523,-0.06188921742272879
4968,2019-07-05,35.810001373291016,36.81999969482422,35.47999954223633,36.81999969482422,320695.0,-0.02795870724839078,1.6534700583536344,-14.428610354223434,58.68854345350474,65.29870204533155,0.3330831651712103,-0.5331438548258873,-1.2913757533785315,-2.5700831870087057,10.68864687183251,1.3600006103515625,1.224581852996998,0.30700092315673544,-1.4808433583295368,2.0948452046430077,-0.5869212175864007,1.2009230638998716,-0.7431750735159426,22.0001220703125,-47.30784455283519,0.8939221407431375,7,0.4199981689453125,-0.8200016021728516,-1.8100018501281738,-1.9950017929077077,-1.2700004577636719,4,-0.041887739248141376,5.160003662109375,36.84000015258789,-2.578902987471892,36.58000183105469,3.235299397502496,36.400001525878906,-0.041887739248141376
4969,2019-07-08,36.04999923706055,36.290000915527344,35.7400016784668,35.849998474121094,96453.0,0.006701978625126115,-1.6190791923632368,-0.1980208864464714,66.90020309451904,65.41537624464435,0.13030278517942406,-0.6737977525365793,-1.4343179874472156,-2.7260411623041705,11.432583939434632,0.5499992370605469,1.2249737151610276,0.46199874877929403,-1.255289999709774,2.179287497268362,-0.39664562546523996,1.320643123023828,-0.7918556130393455,37.99997965494792,-34.874790149210014,0.8586443742445352,7,0.18000030517578125,-1.0599994659423828,-1.9999990463256836,-2.234999656677239,-1.0999984741211009,0,-0.0510402272268653,1.6534700583536344,35.810001373291016,5.160003662109375,36.84000015258789,-2.578902987471892,36.58000183105469,-0.0510402272268653
4970,2019-07-09,36.04999923706055,36.209999084472656,35.470001220703125,36.0,191037.0,0.0,3.0,0.2499952316466078,57.623336412466976,64.07092056950499,0.1508713506570558,-0.5790471390138734,-1.4632457440488835,-2.647055942711347,12.031056787063035,0.7399978637695312,1.118390654040418,0.38299884796142436,-1.2615669313632765,2.027564627286125,-0.4392840417009296,1.2052817376237783,-0.6196700212178357,38.41050735530029,-30.582728585509138,0.8222828896623519,7,0.1750011444091797,-1.0599994659423828,-2.057499885559082,-2.234999656677239,-1.8999977111816406,1,-0.04327316481577104,-1.6190791923632368,36.04999923706055,1.6534700583536344,35.810001373291016,5.160003662109375,36.84000015258789,-0.04327316481577104
4971,2019-07-10,36.0,36.18000030517578,35.810001373291016,36.06999969482422,81229.0,-0.0013869414179944473,1.5517087158980296,-1.4000152590218966,56.59956937345799,63.32326994649195,0.18243067915565092,-0.47794401677966647,-1.4059557032130527,-2.518518376028865,12.650558375429815,0.3699989318847656,1.0598179810635884,0.28499965667724325,-1.3384154798329462,1.9084147931874327,-0.5267079115778515,1.096707224932338,-0.529998779296875,36.30130901680035,-28.330743338960083,0.8117075682550953,7,0.22500038146972656,-1.010000228881836,-1.7525005340576172,-2.185000419616692,-2.0699996948242188,2,-0.05638885498046875,3.0,36.04999923706055,-1.6190791923632368,36.04999923706055,1.6534700583536344,35.810001373291016,-0.05638885498046875
4972,2019-07-11,36.2599983215332,36.29999923706055,35.88999938964844,35.939998626708984,139287.0,0.007222175598144531,1.049991416963894,-4.571444141689374,49.214639295297424,61.75507153701661,-0.011351985417142885,-0.6159427292267878,-1.6442084739854295,-2.746688295455037,13.130821249824981,0.4099998474121094,0.9785230412981107,0.447498130798337,-1.0499657347841662,1.9449619963808402,-0.3012338019929146,1.1962300635895886,-0.7899971008300781,58.51836990737339,-2.7974934907364997,0.7487319327912508,7,-0.03499794006347656,-1.2499980926513672,-2.1724977493286133,-2.4449987411498952,-1.5699996948242188,3,-0.03695532858842221,1.5517087158980296,36.0,3.0,36.04999923706055,-1.6190791923632368,36.04999923706055,-0.03695532858842221
4973,2019-07-12,36.849998474121094,36.86999893188477,36.15999984741211,36.20000076293945,108560.0,0.016271378375589007,1.0579724567251922,2.0312447845886084,61.9047527993636,61.701371053375965,-0.5511412224517613,-1.0353510180436274,-2.1887174677135164,-3.309089669967932,13.897145941800584,0.7099990844726634,0.8607167797630666,0.8954982757568359,-0.40838259486418593,2.199379146377858,0.24355784044632856,1.5474387110673433,-1.2289974212646513,98.57139353843672,37.18296707542075,0.6519404353105108,7,-0.6249980926513672,-1.529998779296875,-2.83499813079834,-3.034998893737786,-1.8299980163574219,4,-0.053459904683288983,1.049991416963894,36.2599983215332,1.5517087158980296,36.0,3.0,36.04999923706055,-0.053459904683288983
4974,2019-07-15,37.52999877929688,37.58000183105469,36.540000915527344,36.849998474121094,193615.0,0.018453197648117703,1.6666471042773163,1.046157999448345,66.59341875476314,62.364528444441454,-1.1305577240764109,-1.5772695365615945,-2.8159990163600455,-3.957576190505037,14.638822381857485,1.0400009155273438,0.8467162109518682,1.4364986419677805,0.08155015332319948,2.7914471306123616,0.75902439764549,2.113972886290071,-1.773097877502451,97.63018780598959,36.74729576464031,0.6774742443222916,7,-1.0049972534179759,-1.86999702453614,-3.537498474121101,-3.714999198913574,-2.819999694824226,0,-0.07966954332593656,1.0579724567251922,36.849998474121094,1.049991416963894,36.2599983215332,1.5517087158980296,36.0,-0.07966954332593656
4975,2019-07-16,37.349998474121094,37.45000076293945,36.849998474121094,37.0,233854.0,-0.004796171357060786,1.1818143986683312,0.5147034074206994,62.30597656874455,61.576114093937235,-0.8958355263165316,-1.2046410952842166,-2.616200100391474,-3.7330571018713314,15.420579938336127,0.6800003051757884,0.8075010847906441,1.0949983596801758,-0.017882387041204595,2.207879106401556,0.538557986319482,1.6514387330408695,-1.3743254608154345,87.00546342094204,26.60492684953585,0.5564403733606915,7,-0.8249969482421875,-1.6899967193603516,-3.3574981689453125,-3.534998893737786,-2.289997100830078,1,-0.06425696945729586,1.6666471042773163,37.52999877929688,1.0579724567251922,36.849998474121094,1.049991416963894,36.2599983215332,-0.06425696945729586
4976,2019-07-17,36.93000030517578,37.709999084472656,36.63000106811523,37.349998474121094,385720.0,-0.011244931354851828,-1.1176501387507043,-1.2,62.168154289688054,60.22206600464506,-0.47044088521498395,-0.6975425443844756,-2.179263660146617,-3.2721271453571603,16.81643348015143,1.079998016357429,0.7717527664495591,0.5970001220703125,-0.47254083633861654,1.6665410804792415,0.062229642865844426,1.1317706012747806,-0.7618078337402352,57.14291702822457,-5.225206419461891,0.5347704792044662,7,-0.3400001525878906,-1.2049999237060547,-2.9049997329711914,-3.1150007247924734,-2.1899986267089773,2,-0.07527751844906583,1.1818143986683312,37.349998474121094,1.6666471042773163,37.52999877929688,1.0579724567251922,36.849998474121094,-0.07527751844906583
4977,2019-07-18,36.41999816894531,36.79999923706055,36.040000915527344,36.79999923706055,208785.0,-0.013809968373030057,2.9999799227024044,0.9047683923705722,52.765943631678255,59.563999357775444,-0.029369938226444958,-0.11383034870534914,-1.642426104166546,-2.7202305802080673,17.892051921418687,0.8899993896484375,0.7222193690193137,0.036498069763183594,-0.9409577084819887,1.0139538480083559,-0.45222981935940254,0.5252259588857697,1.2900009155273438,22.754351500753803,-35.99079124895901,0.4887278891225861,7,0.17000198364257812,-0.6949977874755859,-2.4124975204467773,-2.6049985885620046,-1.6999969482421875,3,-0.06836897278849152,-1.1176501387507043,36.93000030517578,1.1818143986683312,37.349998474121094,1.6666471042773163,37.52999877929688,-0.06836897278849152
4978,2019-07-19,35.7599983215332,37.150001525878906,35.61999893188477,36.06999969482422,268778.0,-0.018121907759316658,-4.186448129829086,0.8157907945590523,46.52905113417594,57.300538028848436,0.6959808852537606,0.5291966822190801,-0.9656082224909284,-2.0172780376696693,17.541267010530976,1.5300025939941335,0.5822052447131796,-0.5955017089843722,-1.611923309346352,0.42091989137760777,-1.1037125091653621,-0.0872909088033822,1.9500007629394531,6.6985349008266875,-51.446098978805,0.5082108001809911,7,0.8300018310546875,-0.03499794006347656,-1.752497673034668,-1.9449987411498952,-1.5499992370605469,4,-0.029921693094149493,2.9999799227024044,36.41999816894531,-1.1176501387507043,36.93000030517578,1.1818143986683312,37.349998474121094,-0.029921693094149493
4979,2019-07-22,35.29999923706055,36.0,35.029998779296875,36.0,275938.0,-0.01286350967739458,1.77142903853385,2.25805697409709,40.03619820695177,55.346411561568964,1.1604367251385668,0.9928439655914616,-0.4663872751510212,-1.5251873105354363,16.910210440325102,0.970001220703125,0.3657756882283536,-1.0255006790161119,-2.1301215028306544,0.07912014479843066,-1.5778110909233831,-0.4731902671088406,2.326399841308593,10.074642799190373,-44.92040842651154,0.5523104119072703,7,1.0699996948242188,0.4250011444091797,-1.2924985885620117,-1.484999656677239,-0.9899978637695312,0,-0.007931976922053607,-4.186448129829086,35.7599983215332,2.9999799227024044,36.41999816894531,-1.1176501387507043,36.93000030517578,-0.007931976922053607
4980,2019-07-23,35.439998626708984,35.61000061035156,35.009998321533196,35.36000061035156,185449.0,0.003965988461026804,1.8571402621229938,-0.11428275595228364,39.59849555914288,53.4574033599784,1.033491820858842,0.8507845243834709,-0.57762454457648,-1.641854782359772,16.211405859907032,0.6000022888183665,0.3323439255577654,-0.8565011978149428,-2.023580461723313,0.3105780660934272,-1.4400408297691243,-0.27296156586076137,2.030616433715821,15.925932728539378,-35.41353878335809,0.5835396319541847,7,0.9200000762939453,0.38500022888183594,-1.4549980163574219,-1.6249990463256765,-1.5999984741210938,1,-0.02059818201251773,1.77142903853385,35.29999923706055,-4.186448129829086,35.7599983215332,2.9999799227024044,36.41999816894531,-0.02059818201251773
4981,2019-07-24,35.84000015258789,35.95000076293945,35.29999923706055,35.52000045776367,210701.0,0.011286725208207171,1.4074089772390115,4.0000953697963855,41.10319511718328,52.556131784632385,0.6799070186238865,0.44193775888377473,-0.9091283192036741,-2.0039861692755636,15.674112525440293,0.6500015258789062,0.2354255999910606,-0.43649959564208984,-1.6212315340633197,0.74823234277914,-1.0288655648527012,0.1558663735685215,1.4337655687255833,38.78507421714172,-7.440782489811518,0.5923659692106147,7,0.5199985504150391,-0.015001296997070312,-1.8449993133544922,-2.0250005722045827,-1.509998321533196,2,-0.02176335870468893,1.8571402621229938,35.439998626708984,1.77142903853385,35.29999923706055,-4.186448129829086,35.7599983215332,-0.02176335870468893
4982,2019-07-25,35.83000183105469,36.11999893188477,35.529998779296875,35.84000015258789,177027.0,-0.000278971023734198,1.0701909370168585,-0.03124478458860835,50.21739653243616,51.25753664386266,0.6956510391952619,0.4763592677747823,-0.8435207935538855,-1.9503625808537635,15.51760420863284,0.5900001525878977,0.21424147452336229,-0.44649791717529297,-1.6312298555965228,0.7382340212459368,-1.0388638863859043,0.14586805203531839,1.262662498276363,38.31786363012486,-10.519127650522833,0.5923659692106147,7,0.5299968719482422,0.5299968719482422,-1.455000877380371,-2.0150022506713796,-0.7100028991699148,3,-0.03042143725605828,1.4074089772390115,35.84000015258789,1.8571402621229938,35.439998626708984,1.77142903853385,35.29999923706055,-0.03042143725605828
4983,2019-07-26,35.689998626708984,35.959999084472656,35.5,35.75,147654.0,-0.003907429449929833,-1.090911455398247,6.001144601297215,45.99999321831599,48.969378250924095,0.7306385073338504,0.6106543307282735,-0.6554810752284368,-1.771416436106378,15.336787859883794,0.45999908447265625,0.19938651345497505,-0.5630010604858384,-1.7757767085349485,0.6497745875632717,-1.16938888451039,0.04338676353871307,1.236052421998238,61.26125506907677,10.59684788919268,0.6063878240245537,7,0.6700000762939453,0.6700000762939453,-1.2449979782104492,-1.8749990463256765,-0.579998016357429,4,-0.02717840973184993,1.0701909370168585,35.83000183105469,1.4074089772390115,35.84000015258789,1.8571402621229938,35.439998626708984,-0.02717840973184993
4984,2019-07-29,35.79999923706055,36.02000045776367,35.41999816894531,35.689998626708984,127949.0,0.0030821130452283185,1.1818143986683312,-1.8333015449170322,47.28850361279091,47.30077014470703,0.390495063500353,0.5003145788081724,-0.7296836351292626,-1.8452712439446017,14.342871968080184,0.6000022888183594,0.2081961205133851,-0.4365003585815401,-1.6651970027820653,0.792196285618985,-1.0508486806818027,0.17784796351872245,0.9727675934727529,71.17121451646135,18.173686748053917,0.6143483221002642,7,0.5599994659423828,0.5599994659423828,-0.8099985122680664,-1.6949987411499023,-1.3199996948242188,0,-0.044413413029961935,-1.090911455398247,35.689998626708984,1.0701909370168585,35.83000183105469,1.4074089772390115,35.84000015258789,-0.044413413029961935
4985,2019-07-30,35.11999893188477,35.70000076293945,35.110000610351555,35.61999893188477,135947.0,-0.018994422337077377,-1.269246005545922,-4.545429324455542,41.603045932871616,45.015758105060755,0.8056240769246514,1.1378411953726655,-0.03426640693938765,-1.1323929952470877,13.521244704769602,0.6899986267089915,0.08836984032211603,-1.0525005340576072,-2.3750955809200036,0.27009451280478913,-1.7137980574888019,-0.3912030106264126,1.5117464179285207,0.9899344701919395,-51.88392978574694,0.6612975234311966,7,0.960000991821282,1.239999771118157,-0.12999820709229226,-1.0149984359741282,-0.20000076293946734,1,-0.023063712506505074,1.1818143986683312,35.79999923706055,-1.090911455398247,35.689998626708984,1.0701909370168585,35.83000183105469,-0.023063712506505074
4986,2019-07-31,34.360000610351555,35.169998168945305,34.360000610351555,35.11999893188477,202629.0,-0.021640043981984047,-1.1315772302224678,1.5199966430664347,33.44950212898591,42.869486826983824,1.2993731506247883,1.8161077971797894,0.7632615039063282,-0.34008950776966884,12.376764723205639,0.80999755859375,-0.1526314083853748,-1.7014987945556683,-3.2357839892329423,-0.16721359987839435,-2.468641391894309,-0.9343561972170278,2.1420049771993277,0.0,-50.00520173386187,0.7671425973386383,7,1.395000457763679,1.674999237060554,0.6300001144409251,-0.25500011444091086,1.1399993896484446,2,-0.015133889654443289,-1.269246005545922,35.11999893188477,1.1818143986683312,35.79999923706055,-1.090911455398247,35.689998626708984,-0.015133889654443289
4987,2019-08-01,34.560001373291016,34.610000610351555,34.09999847412109,34.470001220703125,168735.0,0.005820743870394551,4.368482341839902,-0.11842151494009184,28.598167092225182,40.87716637787819,0.9027156916542296,1.5141694457965116,0.5764859517079799,-0.49815092261205507,11.524179764234804,0.5100021362304688,-0.3733314906030998,-1.38749809265137,-3.014258562937478,0.2392623776347378,-2.2008783277944204,-0.5741178575083197,1.7278037165399383,23.958459579152187,-19.08125471496003,0.8133802351430526,8,0.5499973297119141,1.3449974060058594,0.42999935150146484,-0.4550008773803711,0.6499977111816406,3,-0.006655079082666715,-1.1315772302224678,34.360000610351555,-1.269246005545922,35.11999893188477,1.1818143986683312,35.79999923706055,-0.006655079082666715
4988,2019-08-02,34.310001373291016,34.709999084472656,33.830001831054695,34.220001220703125,171518.0,-0.007233796008851101,-1.0229846754214975,1.0,17.2764623194126,38.34830683481828,1.0341559616130525,1.7349849060581661,0.8280521142702071,-0.20596216509417786,11.830773890719918,0.8799972534179616,-0.5893719664559001,-1.5624980926513672,-3.346647898106994,0.22165171280425966,-2.4545729953791806,-0.6704231899235538,1.7152669226547559,21.91780106079979,-13.629312995496683,0.8920749027278132,8,0.664999008178718,1.4599990844726562,0.6799993515014648,-0.2050008773803711,0.9699974060058594,4,0.023608205367904977,4.368482341839902,34.560001373291016,-1.1315772302224678,34.360000610351555,-1.269246005545922,35.11999893188477,0.023608205367904977
4989,2019-08-05,34.209999084472656,34.900001525878906,33.34999847412109,34.060001373291016,294142.0,-0.0029146687500923862,1.0261443449078957,1.6666384096977918,17.562016365353216,35.89980914661943,1.0764857141831996,1.781404633249764,0.9684658974700042,-0.07063052227161393,12.331823714429975,1.5500030517578196,-0.7358130027895484,-1.570500373840332,-3.4999549644066903,0.35895421672602623,-2.5352276691235076,-0.6057730785571565,1.5079319063883645,36.59573501028363,7.2455529633399465,0.9647272952831777,8,0.5249996185302734,1.3199996948242188,0.8300008773803711,-0.10499858856201172,0.15999984741211648,0,0.026308142355005115,-1.0229846754214975,34.310001373291016,4.368482341839902,34.560001373291016,-1.1315772302224678,34.360000610351555,0.026308142355005115
4990,2019-08-06,34.490001678466804,34.84999847412109,33.61999893188477,34.169998168945305,221679.0,0.008184817348365181,1.3653903289818814,2.1333892830803824,24.04261415055386,34.00418903921616,0.7236545595033448,1.4530365270791705,0.7197441072035318,-0.31235886986157624,13.271999840418028,1.229999542236314,-0.7987450336747415,-1.2124979019164996,-3.220605211951465,0.7956094081184659,-2.216551556933986,-0.2084442468990133,0.849060109715829,62.63754920331579,35.282668849525855,1.004053655017483,8,0.2449970245361257,1.039997100830071,0.6449975967407156,-0.29000186920166726,0.6699981689453054,1,-0.0002900010363502403,1.0261443449078957,34.209999084472656,-1.0229846754214975,34.310001373291016,4.368482341839902,34.560001373291016,-0.0002900010363502403
4991,2019-08-07,33.970001220703125,34.59999847412109,33.77000045776367,34.5,166266.0,-0.015076846403528354,1.273980476996743,-1.6562280210282145,23.991576901271728,31.090209080197887,1.0622020014643354,1.9111420759030935,1.2482193534456911,0.2428016297505593,14.26298425250962,0.8299980163574148,-0.8002672393599184,-1.6309984207153292,-3.776316476651644,0.5143196352209856,-2.7036574486834866,-0.5583393927471718,1.0508104372296572,40.00009844360686,11.564960389035765,1.0726590279681558,8,0.7149982452392578,1.55999755859375,1.4799985885620117,0.22999858856201172,2.4599990844726562,2,0.027965761380756238,1.3653903289818814,34.490001678466804,1.0261443449078957,34.209999084472656,-1.0229846754214975,34.310001373291016,0.027965761380756238
4992,2019-08-08,34.919998168945305,35.0,34.419998168945305,35.0,123470.0,0.027965761380756238,13.499713904253468,0.1509471987102109,41.60000488280874,30.601321487363748,-0.03403278170752344,0.9018465378033866,0.33145084083293597,-0.6771714801905873,14.885138068999925,1.029998779296875,-0.7898775871775783,-0.61400146484376,-2.7563589533188875,1.5283560236313676,-1.6851802090813237,0.4571772793938038,-1.5699996948242188,95.1514086623599,61.32433659459285,1.0711787442375629,8,-0.23499870300292258,0.6100006103515696,0.6300020217895579,-0.629998207092278,2.710002899169922,3,0.016609446204682188,1.273980476996743,33.970001220703125,1.3653903289818814,34.490001678466804,1.0261443449078957,34.209999084472656,0.016609446204682188
4993,2019-08-09,34.880001068115234,35.080001831054695,34.61999893188477,34.779998779296875,150882.0,-0.0011453924091451295,-1.1904796505027944,-1.249999999999889,45.414868984358094,30.393139861982323,-0.1352387007806044,0.8292027718651269,0.4142457324806017,-0.6115490964643513,14.746687638191114,0.4600028991699219,-0.8238428784520337,-0.5554986953735366,-2.622933965266384,1.5119365745193107,-1.5892163303199638,0.47821893957289063,-1.4970025634765705,88.4392846905247,49.47582962272915,1.033717634946424,8,-0.35500144958496094,0.6499977111816406,0.7424983978271484,-0.590001106262207,2.8199996948242188,4,0.00946095201410646,13.499713904253468,34.919998168945305,1.273980476996743,33.970001220703125,1.3653903289818814,34.490001678466804,0.00946095201410646
4994,2019-08-12,34.540000915527344,35.080001831054695,34.290000915527344,34.900001525878906,78289.0,-0.009747710498171247,1.1944432670707177,-3.5999237078008774,40.585803109056414,30.280112881558413,0.008084991677371534,0.9841735328663859,0.7846262155091637,-0.2438085107639978,13.962460820884633,0.7900009155273509,-0.9378821436151199,-0.7459989547729506,-2.596794432421291,1.1047965228753895,-1.6713966935971172,0.1793987840512159,-1.0891222778320397,63.01370936767551,20.263049583416056,0.9253977388241685,8,-0.28000259399414773,0.9899978637695312,1.0699987411499023,-0.2500009536743164,2.6399993896484375,0,0.021424373021277754,-1.1904796505027944,34.880001068115234,13.499713904253468,34.919998168945305,1.273980476996743,33.970001220703125,0.021424373021277754
4995,2019-08-13,34.950000762939446,35.040000915527344,34.15999984741211,34.5,111683.0,0.01187029057743283,1.7936494480808471,-1.2499999999999802,40.7098202553218,31.086814895595737,-0.4789295929099211,0.40596701691523407,0.41297640190500573,-0.6321840892119042,13.190626672044825,0.8800010681152344,-1.018511119625913,-0.21599922180176634,-1.79451713015996,1.3625186865564274,-1.0052581759808632,0.5732597323773305,-1.4339571975097698,90.07626474553562,44.88973453441632,0.7892589541790958,8,-0.7350006103515554,0.579998016357429,0.6599988937378001,-0.5400009155273366,1.7199974060058665,1,-0.016595187936868427,1.1944432670707177,34.540000915527344,-1.1904796505027944,34.880001068115234,13.499713904253468,34.919998168945305,-0.016595187936868427
4996,2019-08-14,34.150001525878906,35.040000915527344,33.939998626708984,34.860000610351555,172561.0,-0.02288982030320441,1.0560796309368472,-1.5777730682829745,34.946238764421324,31.792156192506418,0.3220115885722379,1.0403566652183258,1.2486231420002412,0.18420864887190902,12.199433654930296,1.1000022888183594,-1.1451680194876985,-0.8769985198974624,-2.2814875871804716,0.5274905473855469,-1.579243053538967,-0.17475398625595773,-0.5713996298242279,18.421255165721245,-26.49257838073351,0.7022445336415046,8,0.06499862670898438,1.3799972534179688,1.457498550415039,0.2599983215332031,3.079998016357422,2,0.02957535216412288,1.7936494480808471,34.950000762939446,1.1944432670707177,34.540000915527344,-1.1904796505027944,34.880001068115234,0.02957535216412288
4997,2019-08-15,33.93000030517578,34.290000915527344,33.34999847412109,34.130001068115234,140821.0,-0.0064422023681729446,2.6153908227267997,0.28169157864196886,34.45231122808319,33.70058384902537,0.49533939808778626,1.121762104631543,1.5117994332560514,0.42076784451737126,12.397718970406215,0.9400024414062571,-1.198244186684093,-0.9724998474121094,-2.2961916947768586,0.35119199995263983,-1.6343457710944804,-0.3106539237297383,1.1500015258789134,33.526052347247166,-8.934945116044851,0.6618459236823745,8,0.2849998474121094,1.5999984741210938,1.677499771118164,0.9899997711181641,2.8800010681152344,3,0.07368110750115853,1.0560796309368472,34.150001525878906,1.7936494480808471,34.950000762939446,1.1944432670707177,34.540000915527344,0.07368110750115853
4998,2019-08-16,34.689998626708984,34.689998626708984,34.02000045776367,34.15999984741211,99751.0,0.022399007211835187,1.528300800368515,-2.6499837875984666,41.20442916146756,36.32751860414919,-0.22918945488697773,0.2924879593672429,0.7889009701492711,-0.3075467333573272,12.988469713489604,0.7599983215332031,-1.1146101769765977,-0.15900154113769815,-1.4218612306906593,1.103858148415263,-0.7904313859141752,0.47242830363877886,0.3554031372070412,77.45650592048663,37.03150978164453,0.6314298447764789,8,-0.47499847412109375,0.8400001525878906,0.9275016784667969,0.23000144958496094,1.2900009155273438,4,0.08475072233478365,2.6153908227267997,33.93000030517578,1.0560796309368472,34.150001525878906,1.7936494480808471,34.950000762939446,0.08475072233478365
4999,2019-08-19,35.02000045776367,35.060001373291016,34.59999847412109,34.650001525878906,98717.0,0.009512881064244416,1.044453863434101,0.6981128001381931,49.161086497633676,39.11845997604694,-0.4830023156829526,-0.06278525702114734,0.4899601163281062,-0.6013887645960168,14.13478833570718,0.460002899169929,-1.0092078237204873,0.1850002288818331,-1.0629277634330094,1.4329282211966756,-0.43896376727558817,0.8089642250392544,-1.6700019836425852,97.6607691398207,50.08921246539879,0.6239639961574208,8,-0.8050003051757812,0.5099983215332031,0.7524995803833008,-0.10000038146972656,1.2599983215332102,0,0.07652770617202109,1.528300800368515,34.689998626708984,2.6153908227267997,33.93000030517578,1.0560796309368472,34.150001525878906,0.07652770617202109
5000,2019-08-20,34.709999084472656,35.209999084472656,34.59999847412109,34.990001678466804,107460.0,-0.008852123621897023,-1.4399838258069522,-0.7567659521821355,53.17602847936955,42.361176818057814,-0.15479037913642912,0.19997509533362745,0.8241919947985537,-0.264167712312684,15.229041004130176,0.6100006103515696,-0.8280845180415426,-0.08850116729736612,-1.3042095429637683,1.127207208369036,-0.6963553551305708,0.5193530205358385,-1.3258005523681717,73.11828839101875,18.722516573316476,0.6078541878332017,8,-0.43000030517578125,0.8199996948242188,1.382502555847168,0.5100021362304688,1.3800010681152344,1,0.07116108573474622,1.044453863434101,35.02000045776367,1.528300800368515,34.689998626708984,2.6153908227267997,33.93000030517578,0.07116108573474622
5001,2019-08-21,35.060001373291016,35.290000915527344,34.72999954223633,34.72999954223633,185851.0,0.010083615616542252,-2.393928885189809,-1.1785670494952085,54.41695827290031,43.78528275029021,-0.3731576745557419,-0.2228864214470505,0.48461124367385366,-0.5855967871975025,16.00123275311785,0.5800018310546875,-0.6256828054321915,0.3005010604858427,-0.8209161301147176,1.421918251086403,-0.2602075348144339,0.8612096557861193,-1.602770819091802,88.14436841277336,28.663405878416256,0.5607085953002798,8,-0.7400016784667969,0.4699974060058594,1.0325002670288086,0.15999984741210938,1.5699996948242116,2,0.04592118461469319,-1.4399838258069522,34.709999084472656,1.044453863434101,35.02000045776367,1.528300800368515,34.689998626708984,0.04592118461469319
5002,2019-08-22,34.740001678466804,35.27000045776367,34.610000610351555,35.0,172833.0,-0.009127201434395493,-1.538458716942334,-0.78786933000414,53.75218196561323,44.71165085931856,-0.09093874535812319,0.011875069930518123,0.8350625889561059,-0.2326866912606178,16.653820935309284,0.6599998474121165,-0.4861725611987566,0.03500137329102415,-0.9669430655050206,1.036945812087069,-0.46597084610699824,0.5359735926890465,-1.172804902587906,56.69298906954518,-7.228013416886931,0.5009722193980217,8,-0.42000198364258523,0.509998321533196,1.4174985885620046,0.5449981689453054,1.7299995422363281,3,0.07167523729029979,-2.393928885189809,35.060001373291016,-1.4399838258069522,34.709999084472656,1.044453863434101,35.02000045776367,0.07167523729029979
5003,2019-08-23,34.720001220703125,35.310001373291016,34.65999984741211,34.81999969482422,121889.0,-0.0005757183879492311,-4.909071993341656,0.3846119987675619,54.51329202208609,46.25914962743297,-0.10730535496978888,-0.04692618068708043,0.8955816118891704,-0.1900963368987263,17.361609108138026,0.6500015258789062,-0.2980677104528766,0.0635007858276353,-0.8251941429685701,0.9521957146238407,-0.38084667857046384,0.5078482502257344,-1.0494361964453205,16.901726277784878,-48.390638069199966,0.4443474643981027,8,-0.3900012969970703,0.529998779296875,1.4374990463256836,0.5649986267089844,1.8600006103515625,4,0.060195854812978844,-1.538458716942334,34.740001678466804,-2.393928885189809,35.060001373291016,-1.4399838258069522,34.709999084472656,0.060195854812978844
5004,2019-08-26,34.209999084472656,34.52000045776367,34.09999847412109,34.400001525878906,54583.0,-0.014689001103097898,-1.0487718645329,1.9000534065766383,47.61902599378353,47.02683915392872,0.3922081201859413,0.35610734727268323,1.41715533322364,0.32650663280337966,18.49093743103307,0.6200027465820384,-0.2880696376330434,-0.36700134277343466,-1.0949136617087802,0.3609109761619109,-0.730957502241111,-0.0030451833057583144,-0.40827915229219514,9.09093775122612,-54.201747673704155,0.3639561594676731,8,0.12000083923339844,0.5249996185302734,1.9475011825561523,1.0750007629394531,2.2099990844726562,0,0.05173927229267439,-4.909071993341656,34.720001220703125,-1.538458716942334,34.740001678466804,-2.393928885189809,35.060001373291016,0.05173927229267439
5005,2019-08-27,34.310001373291016,34.68000030517578,34.080001831054695,34.36999893188477,114974.0,0.0029231888773639803,-1.3077013366198986,0.3157725666559963,53.11355285763294,49.04542960873001,0.21442372503444318,0.2027033744053881,1.350435170586337,0.2310393128066437,19.98010241091754,0.5999984741210866,-0.3014340177749517,-0.22649917602539205,-0.9163433919712531,0.46334503992046905,-0.5714212839983261,0.11842293194754205,-0.3876189258217124,18.6991567344934,-45.57606070993167,0.3449221079729308,8,0.019998550415039062,0.42499732971191406,1.7374982833862305,0.9749984741210938,1.2299995422363281,1,0.05741758458626678,-1.0487718645329,34.209999084472656,-4.909071993341656,34.720001220703125,-1.538458716942334,34.740001678466804,0.05741758458626678
5006,2019-08-28,33.84000015258789,34.52000045776367,33.720001220703125,34.299999237060554,171782.0,-0.013698665167323543,-1.2857220708446866,7.666963377415284,39.15666203745907,49.568135254216216,0.710548607962771,0.6658905670971791,1.808645866192336,0.6977789644325583,20.700577086125666,0.7999992370605469,-0.27268788419584666,-0.6705003738403335,-1.424562286862546,0.08356153918187914,-1.0475313303514397,-0.29346941732922716,1.470001220703125,7.547101909987548,-50.64044263227649,0.37703095651110696,8,0.6750011444091797,0.8949985504150391,2.2524986267089844,1.4449996948242188,1.4900016784667969,2,0.06648936140232053,-1.3077013366198986,34.310001373291016,-1.0487718645329,34.209999084472656,-4.909071993341656,34.720001220703125,0.06648936140232053
5007,2019-08-29,34.330001831054695,34.43000030517578,33.459999084472656,33.5,207164.0,0.014479954972143494,-1.1318622354874408,-1.8043553978073616,44.93556126158727,49.982705487562846,0.31654189811146694,0.166300738592426,1.3110148834985011,0.2092480423528329,21.257202184205482,0.970001220703125,-0.26523150430855935,-0.16899871826171164,-0.9268876084526951,0.5888901719292718,-0.5479431633572034,0.2099457268337801,0.9481995391845643,47.027117309013164,-7.030834443041911,0.37894444509549163,8,0.05499839782714133,0.4049968719482351,1.7624969482421804,0.9549980163574148,2.539997100830078,3,0.06699677000832449,-1.2857220708446866,33.84000015258789,-1.3077013366198986,34.310001373291016,-1.0487718645329,34.209999084472656,0.06699677000832449
5008,2019-08-30,35.11999893188477,35.130001068115234,34.22999954223633,34.299999237060554,135291.0,0.023011857229656485,1.1428506553074358,0.9879492600422748,54.93194862622451,50.62391239073961,-0.45376321487693616,-0.5901597690111089,0.4930745107673644,-0.5757872716166261,21.095604909026,0.9000015258789062,-0.12672724020619341,0.5804985046386761,-0.22022386097533087,1.3812208702526831,0.18013732183167264,0.9808596874456796,0.08547434692382438,99.40107039821324,44.556087714395346,0.4003611828070017,8,-0.7349987030029368,-0.4349994659423899,1.239999771118157,0.16500091552733664,2.0600013732910085,4,0.03843970187575141,-1.1318622354874408,34.330001831054695,-1.2857220708446866,33.84000015258789,-1.3077013366198986,34.310001373291016,0.03843970187575141
5009,2019-09-02,35.110000610351555,35.29999923706055,34.860000610351555,35.09999847412109,103428.0,-0.00028469025732624775,1.256406745177778,0.012197731649903702,51.45985071187866,50.43322597212951,-0.48014855152413816,-0.5368004970936653,0.4879771171280467,-0.5552464522456475,20.319550661894276,0.4399986267089915,0.044135383132420714,0.5255001068115135,-0.2980853336132725,1.3490855472362995,0.11370738659911694,0.93729282702391,-1.6500015258788991,89.67398853517672,37.66268152887939,0.4117927202123945,9,-0.7250003814697195,-0.4250011444091726,1.2499980926513743,0.24499893188477273,1.8999977111816477,0,0.041868447597512404,1.1428506553074358,35.11999893188477,-1.1318622354874408,34.330001831054695,-1.2857220708446866,33.84000015258789,0.041868447597512404
5010,2019-09-03,34.47999954223633,35.29999923706055,34.400001525878906,35.110000610351555,141241.0,-0.017943635920344647,-1.278483579840941,-62.986651411135824,53.10732068618456,50.28771068471665,0.1271692918570011,0.09740691869252771,1.0913820455730487,0.07758928588308578,19.707159061550083,0.8999977111816406,0.11009620015473587,-0.10400085449218466,-0.9278400141670176,0.7198383051826482,-0.5159204343296011,0.3079187253452318,-0.9832004547119126,55.434802890047585,-0.7913225283877381,0.4119195798374179,9,-0.09499931335449219,0.04500007629394531,1.8799991607666016,0.875,2.6300010681152344,1,0.05626446207844582,1.256406745177778,35.110000610351555,1.1428506553074358,35.11999893188477,-1.1318622354874408,34.330001831054695,0.05626446207844582
5011,2019-09-04,34.919998168945305,35.25,34.560001373291016,34.560001373291016,176506.0,0.012760981222462053,-2.833359824522364,-0.5714225163638077,58.95114571850732,50.8653733239271,-0.37411998936477886,-0.2822418254308232,0.6222593648982055,-0.343574914769988,19.061673058170513,0.7700004577636719,0.09930355651640355,0.2884979248046804,-0.49483528647653685,1.0718311360858976,-0.10316868083592823,0.680164530445289,-1.3871350784301697,79.34776974986745,19.413721321893966,0.3916666056406077,9,-0.5349979400634695,-0.5899982452392507,1.3000011444091868,0.43500137329102273,2.250000000000007,2,0.0177549478548773,-1.278483579840941,34.47999954223633,1.256406745177778,35.110000610351555,1.1428506553074358,35.11999893188477,0.0177549478548773
5012,2019-09-05,35.5,35.630001068115234,34.72999954223633,35.0,160323.0,0.016609446204682188,1.3684184108818953,1.3889012514437973,57.570092258460576,51.20501779463538,-0.9331047823705063,-0.8606915429176993,0.03249021965805099,-0.8944722533761507,18.885042003170824,0.9000015258789062,0.09743328224710268,0.8394996643066435,-0.027302387595888433,1.7063017162091754,0.40609863835538107,1.2729006902579059,-1.931794186553958,90.71421954103792,31.633586807639333,0.4334010259512651,9,-0.9549999237060547,-1.010000228881836,0.3950004577636719,-0.14500045776367188,1.8800010681152273,3,-0.0047886808153608795,-2.833359824522364,34.919998168945305,-1.278483579840941,34.47999954223633,1.256406745177778,35.110000610351555,-0.0047886808153608795
5013,2019-09-06,35.209999084472656,35.72999954223633,35.110000610351555,35.599998474121094,164806.0,-0.008169039874009631,-1.1017043397299688,-0.779998779296875,51.78906124841683,51.66835504515019,-0.632837825004934,-0.5741366839810809,0.29851415415033955,-0.5745223209453911,18.782578023069686,0.6199989318847727,0.05212674330274325,0.5329988479614229,-0.36345215524398355,1.4294498511668294,0.08477334635872324,0.9812243495641226,-1.559321460839847,60.90216290789356,6.424819385506652,0.4482255016027022,9,-0.6149997711181641,-0.6700000762939453,0.2974996566772461,0.14500045776367188,1.9500007629394531,4,0.047145694137327165,1.3684184108818953,35.5,-2.833359824522364,34.919998168945305,-1.278483579840941,34.47999954223633,0.047145694137327165
5014,2019-09-09,35.279998779296875,35.52000045776367,35.209999084472656,35.25,96341.0,0.0019880629549657858,-4.636357331113885,-0.07692006729527759,55.62129064490109,51.946992577068876,-0.597980464763765,-0.617515411745984,0.2058236257324495,-0.6068363213007899,18.262650863104913,0.3100013732910156,0.035194649099672404,0.5659986495971694,-0.36698462347287375,1.4989819226672125,0.09950701306214427,1.0324902861321945,-1.5045618405478578,66.16530570685299,13.46569402709018,0.46649163653502235,9,-0.6849994659423828,-0.7399997711181641,0.09250164031982422,0.07500076293945312,1.8899993896484375,0,0.05385492039738593,-1.1017043397299688,35.209999084472656,1.3684184108818953,35.5,-2.833359824522364,34.919998168945305,0.05385492039738593
5015,2019-09-10,34.36999893188477,35.220001220703125,34.209999084472656,35.220001220703125,173188.0,-0.02579364736106826,1.3764692154759608,-28.334562563580636,43.87209730925183,52.470929829490295,0.3591986169443473,0.260141825827084,1.0733862725297385,0.3391335894910199,18.01120741399939,1.0699996948242188,-0.00852332419296431,-0.31500110626220135,-1.2531397910151512,0.6231375784907485,-0.7840704486386798,0.1540682361142771,-0.477288236926519,10.526302580692585,-36.13285958089745,0.4690693423764766,9,0.22500038146971946,0.1700000762939382,0.7624998092651296,0.9850006103515554,2.970001220703118,1,0.07681115716297926,-4.636357331113885,35.279998779296875,-1.1017043397299688,35.209999084472656,1.3684184108818953,35.5,0.07681115716297926
5016,2019-09-11,35.15999984741211,35.72999954223633,34.459999084472656,34.470001220703125,200796.0,0.0229851888297401,-2.5774514702642874,-0.811760904394975,53.44260449758605,53.41615685571237,-0.25017827294698236,-0.47464835716475307,0.2434502372654066,-0.39987894993471684,17.194312578288145,1.3600006103515554,0.05585140322139637,0.42449989318847514,-0.5010317027225284,1.3500314890994787,-0.03826590476703018,0.8872656911439805,-1.1570518216171735,62.50003137085622,16.403281041883254,0.4627657979555022,9,-0.1900005340576172,-0.6200008392333984,-0.02750110626220703,0.19499969482421875,2.1300010681152344,2,0.0554607727930061,1.3764692154759608,34.36999893188477,-4.636357331113885,35.279998779296875,-1.1017043397299688,35.209999084472656,0.0554607727930061
5017,2019-09-12,36.43000030517578,36.66999816894531,35.38999938964844,35.38999938964844,367676.0,0.03612060475754375,-1.4615339471078017,1.5072507035089757,61.632637173285715,54.16067780538584,-1.3309287712643965,-1.6313943902206702,-1.0609330049913837,-1.61897197118725,15.458989030890116,1.5099983215332031,0.11312935166145621,1.569500350952147,0.44757594725516725,2.691424754649127,1.0085381491036571,2.130462552800637,-2.323429188394364,90.24398564680853,38.783137325997885,0.5609622018484894,9,-0.9900016784667969,-1.4200019836425781,-1.3225011825561523,-1.0750007629394531,1.0699996948242188,3,0.020312870095265945,-2.5774514702642874,35.15999984741211,1.3764692154759608,34.36999893188477,-4.636357331113885,35.279998779296875,0.020312870095265945
5018,2019-09-13,37.63000106811523,37.650001525878906,36.61999893188477,36.90999984741211,352303.0,0.032939905377078915,1.71052552326455,0.692308256611518,71.26865653937887,56.36165623066364,-2.3886332890313042,-2.740343063317951,-2.2488763178703195,-2.7656800120884313,14.754691508343146,1.220001220703125,0.3386720067376956,2.6225009918212834,0.9562554014348592,4.2887465822077075,1.7893781966280713,3.4556237870144955,-3.318355787160698,99.418591756711,40.83854556883798,0.8331227951932115,9,-1.700000762939446,-2.1300010681152273,-2.5225019454955984,-2.275001525878899,0.11999893188477273,4,-0.006643635208712029,-1.4615339471078017,36.43000030517578,-2.5774514702642874,35.15999984741211,1.3764692154759608,34.36999893188477,-0.006643635208712029
5019,2019-09-16,37.70000076293945,37.7599983215332,37.040000915527344,37.5,185877.0,0.0018602097485331814,3.50004172378852,0.27777836646463205,71.16103923565107,58.367624958382144,-2.2938256166227475,-2.7397370391663003,-2.313493593759958,-2.774413378313753,14.694238529273946,0.7199974060058594,0.517620308926162,2.5585006713867173,0.5025433785780109,4.614457964195424,1.5305220249823606,3.586479317791074,-3.054519857492487,98.30992756371889,33.252406536107586,1.0279786464043539,9,-1.7150020599365234,-2.1450023651123047,-2.672501564025879,-2.345001220703125,0.029998779296875,0,-0.014323631421731542,1.71052552326455,37.63000106811523,-1.4615339471078017,36.43000030517578,-2.5774514702642874,35.15999984741211,-0.014323631421731542
5020,2019-09-17,37.18000030517578,37.650001525878906,36.25,37.650001525878906,199394.0,-0.01379311531141536,4.957437828712421,-2.349997138987965,70.71960039396444,59.67523103343294,-1.509268743167624,-2.1346468375733068,-1.794042193994244,-2.258937920386103,14.529733083560975,1.4500007629394531,0.5687124167139075,1.9150001525878935,-0.320705625631156,4.150705930806943,0.7971472634783652,3.0328530416974218,-2.160777309798469,82.42429847123081,9.675202121765821,1.1178528891095256,9,-1.1950016021728516,-1.6250019073486328,-2.285001754760742,-1.8250007629394531,3.1199989318847656,1,-0.00026901926165601164,3.50004172378852,37.70000076293945,1.71052552326455,37.63000106811523,-1.4615339471078017,36.43000030517578,-0.00026901926165601164
5021,2019-09-18,36.66999816894531,37.27000045776367,36.52999877929688,37.25,156261.0,-0.01371710952244054,1.3870916138558806,1.2340432439451983,64.4801720768,60.4430176799151,-0.8101159750757816,-1.5787886908102422,-1.2889148340703187,-1.737950470144277,14.491763710432151,0.7400016784667898,0.6426927968125113,1.324498176574707,-0.9945169044898989,3.643513257639313,0.16499063604240405,2.48400571710701,-1.3218821344292948,54.00841165269822,-21.085778472137058,1.1595075405323025,9,-0.6849994659423828,-1.114999771118164,-1.7974987030029297,-1.3149986267089844,4.070003509521484,2,0.018271121273466084,4.957437828712421,37.18000030517578,3.50004172378852,37.70000076293945,1.71052552326455,37.63000106811523,0.018271121273466084
5022,2019-09-19,37.22999954223633,37.459999084472656,36.43000030517578,36.66999816894531,211650.0,0.01527137718172189,1.0196045432276064,-0.9655165609955013,63.43948388400993,61.73750908386989,-1.2280526420527238,-2.047665849252809,-1.8557660314862332,-2.2780101459910185,14.362665342327741,1.029998779296875,0.7799841775998786,1.7599996566772447,-0.6860240929040273,4.206023406258517,0.5369877818866087,2.9830115314678807,-1.5924576332782507,64.90070407768854,-6.824757676432682,1.2230118747906353,9,-1.2450008392333984,-1.6750011444091797,-2.3575000762939453,-1.875,4.650001525878899,3,0.0016116404520216676,1.3870916138558806,36.66999816894531,4.957437828712421,37.18000030517578,3.50004172378852,37.70000076293945,0.0016116404520216676
5023,2019-09-20,36.810001373291016,37.22000122070313,36.63000106811523,37.22000122070313,224310.0,-0.011281175775165853,1.8780505959303373,-0.7321407892316937,60.29055410516094,62.25631613500987,-0.6227109551896746,-1.5421275730446098,-1.4666597089862705,-1.8321668164555973,14.299595651737734,0.5999984741211009,0.8480770400666984,1.235501480102542,-1.2538063429318669,3.7248093031369507,-0.009152431414662487,2.4801553916197463,-0.9177646948239229,37.0862248854958,-31.031744355038533,1.244653911517206,9,-0.8250026702880859,-1.200002670288086,-1.9375019073486328,-1.4550018310546875,5.069999694824212,4,0.018744868268590675,1.0196045432276064,37.22999954223633,1.3870916138558806,36.66999816894531,4.957437828712421,37.18000030517578,0.018744868268590675
5024,2019-09-23,35.97999954223633,36.70000076293945,35.81999969482422,36.70000076293945,150853.0,-0.022548269494413242,1.4444432670707412,1.7561011918607052,58.865241191483236,63.92222101081336,0.35428504538855066,-0.6036733744640514,-0.6997531373095569,-0.9816822659565503,13.387803057333198,0.9900016784667969,0.8720623288323424,0.3169996261596708,-2.0926313242694974,2.726630576588839,-0.8878158490549097,1.5218151013742514,1.779998779296875,8.743152312579733,-58.46016629700329,1.204815475214583,9,0.12999916076660156,-0.37000083923339844,-1.1075000762939453,-0.6049995422363281,5.869998931884766,0,0.049194010013421385,1.8780505959303373,36.810001373291016,1.0196045432276064,37.22999954223633,1.3870916138558806,36.66999816894531,0.049194010013421385
5025,2019-09-24,36.27999877929688,36.34000015258789,35.84000015258789,36.15999984741211,202150.0,0.008337944437947886,3.1666375268219027,-0.16666490060612185,58.173073396178054,64.44782866621247,0.39527940478118495,-0.7889689350203071,-1.0548596683336982,-1.2750538011568366,12.728436651334473,0.5,0.9710954300435688,0.5184989929199304,-1.8182132411688485,2.8552112270087093,-0.6498571241244591,1.6868551099643199,1.4411995697021425,28.04873510174124,-36.0644151407991,1.1683561170443908,9,0.2950000762939382,-0.6700000762939524,-1.4074993133544993,-0.7500000000000071,5.620002746582024,1,0.03996694629898623,1.4444432670707412,35.97999954223633,1.8780505959303373,36.810001373291016,1.0196045432276064,37.22999954223633,0.03996694629898623
5026,2019-09-25,36.09000015258789,36.16999816894531,35.75,36.16999816894531,92756.0,-0.005237007527613691,9.500214582041867,-0.666656070191015,53.72004947077718,63.56865225482263,0.8169866524716767,-0.4445557349505336,-0.9097724614227047,-1.0786666743405249,11.622687587828215,0.5299987792968821,1.0470126431847646,0.21600036621093466,-1.9409317121875134,2.3729324446093827,-0.8624656729882929,1.2944664054101622,1.5931742233276367,19.88306050425417,-39.17713273750667,1.0784660391992251,9,0.6649990081787109,-0.48000144958496094,-1.1850013732910156,-0.5600013732910156,5.409999847412109,2,0.1166527865523097,3.1666375268219027,36.27999877929688,1.4444432670707412,35.97999954223633,1.8780505959303373,36.810001373291016,0.1166527865523097
5027,2019-09-26,36.63000106811523,36.93000030517578,36.04999923706055,36.04999923706055,144135.0,0.014962618820842932,-2.034476861961011,-7.25020266081723,58.67971435486643,62.16988090098792,0.34457509222844607,-0.8468289572185412,-1.472894506488025,-1.601409929387792,10.163029697105507,0.8800010681152344,1.2994844718811578,0.6410013198852482,-1.4120733645225556,2.694076004293052,-0.3855360223186537,1.6675386620891501,0.9758463327636804,59.86396852747541,0.9939440761309442,1.0265373422039035,9,0.12499809265137429,-1.0200023651122976,-1.7050018310546804,-1.1000022888183523,5.389999389648445,3,0.11220312559393131,9.500214582041867,36.09000015258789,3.1666375268219027,36.27999877929688,1.4444432670707412,35.97999954223633,0.11220312559393131
5028,2019-09-27,36.47000122070313,36.88000106811523,36.22999954223633,36.59000015258789,122357.0,-0.004368000074981393,-1.1666634877643816,-0.20689405698349506,57.19469060837707,60.61806438684636,0.3606510719593601,-0.6118758144839163,-1.3170746854181061,-1.4263446554465915,9.884043180946387,0.6500015258788991,1.4408896293262927,0.4135013580322351,-1.6077996337765512,2.4348023498410214,-0.5971491378721581,1.4241518539366282,1.0616122841406224,61.017036821518076,2.9430054370148255,1.010650495904392,9,0.22999954223632102,-0.8600025177002024,-1.6850013732910227,-0.9400024414062571,5.329998016357415,4,0.14834109312672483,-2.034476861961011,36.63000106811523,9.500214582041867,36.09000015258789,3.1666375268219027,36.27999877929688,0.14834109312672483
5029,2019-09-30,36.58000183105469,36.63999938964844,36.13999938964844,36.459999084472656,106307.0,0.003016194315044629,3.1667037543313095,-1.0000317894268957,64.79251278075922,59.95949909649023,0.08389340928196276,-0.6388554227376346,-1.4152338743061392,-1.5069151309405413,9.822213540177426,0.5,1.4187840082061385,0.45000190734863565,-1.5329264093949249,2.432930224092196,-0.541462251023141,1.4414660657204124,0.8803471335953148,70.33912003362104,5.9924140381042434,0.99146415837178,9,0.024997711181640625,-0.9700031280517578,-1.7900018692016602,-1.0500030517578125,4.819999694824219,0,0.14488788878520764,-1.1666634877643816,36.47000122070313,-2.034476861961011,36.63000106811523,9.500214582041867,36.09000015258789,0.14488788878520764
5030,2019-10-01,36.41999816894531,37.150001525878906,36.27000045776367,36.66999816894531,183430.0,-0.004374074743034528,-2.200030517832124,-2.0832856507088815,59.210503567351374,59.37398037321815,0.13941441394013054,-0.34368058510061417,-1.2495171920848662,-1.3244998507742665,9.381511892429447,0.8800010681152344,1.1900776415973127,0.19299831390380717,-1.6337295838580275,2.019726211665642,-0.7203656349771066,1.106362262784721,0.9719368371186903,47.85695990757544,-16.032514165692383,0.9133639488809169,10,0.18500137329101562,-0.8099994659423828,-1.8874988555908203,-0.8899993896484375,5.070003509521484,1,0.1490939203233086,3.1667037543313095,36.58000183105469,-1.1666634877643816,36.47000122070313,-2.034476861961011,36.63000106811523,0.1490939203233086
5031,2019-10-02,35.540000915527344,36.16999816894531,35.33000183105469,36.060001373291016,157007.0,-0.02416247385120207,1.2702786297909632,2.0800018310546875,43.10078482165562,57.11412492184545,0.9412471042802935,0.6167693943124206,-0.38680999105635294,-0.4098957489649848,8.656888531179662,1.089996337890625,0.9186658418265168,-0.7179990768432631,-2.4708874795923634,1.0348893259058372,-1.5944432782178097,0.15844512453128345,1.7862566902940955,11.538413169510923,-46.992534515364746,0.8764442013745496,10,0.7350006103515625,0.06999778747558594,-1.0075016021728516,-0.01000213623046875,5.849998474121094,2,0.17895330462900727,-2.200030517832124,36.41999816894531,3.1667037543313095,36.58000183105469,-1.1666634877643816,36.47000122070313,0.17895330462900727
5032,2019-10-03,35.33000183105469,35.7599983215332,35.15999984741211,35.7599983215332,148969.0,-0.005908809202672449,1.790713354210839,0.8269155998972967,28.93774710806281,53.63047969994566,0.953677869970889,0.8573356825297083,-0.19657532500679054,-0.1731851384829639,8.599776870661792,0.5999984741210938,0.6651762548679017,-0.9194982528686495,-2.6894287275327926,0.8504322217954936,-1.8044634902007246,-0.034533015536574396,1.8764804282807432,8.542806042935435,-42.96482156546391,0.8849652373320721,10,0.8249988555908203,0.2799968719482422,-0.7050018310546875,0.1999969482421875,5.519996643066406,3,0.17463905601957697,1.2702786297909632,35.540000915527344,-2.200030517832124,36.41999816894531,3.1667037543313095,36.58000183105469,0.17463905601957697
5033,2019-10-04,36.86999893188477,37.22000122070313,36.060001373291016,36.38999938964844,295176.0,0.043588933513058814,-1.0350953510706415,-1.1162871159766314,44.01153106418494,51.98006746357918,-0.6447119138374475,-0.5817484590188329,-1.734336030637614,-1.6807573168121195,8.950601309067576,1.8899993896484446,0.5372121425493219,0.537498855590826,-1.1821573200951079,2.25715503127676,-0.3223292322521445,1.3973269434337965,-1.7099990844726634,83.00960895675512,35.87628680276828,0.8598280878429683,10,-0.6799983978271555,-0.885000228881843,-2.30999946594239,-1.3400001525878977,3.9099998474121094,4,0.13968000203616038,1.790713354210839,35.33000183105469,1.2702786297909632,35.540000915527344,-2.200030517832124,36.41999816894531,0.13968000203616038
5034,2019-10-07,37.18000030517578,37.22000122070313,36.66999816894531,36.7599983215332,183673.0,0.008407957208344863,1.1999954223981715,0.8750049670584553,50.0,51.07194819733718,-0.8566814753045122,-0.7822125395979853,-2.0419988470601496,-1.9633871696293355,9.320384736056377,0.5500030517578196,0.3809721702014812,0.752500152587892,-0.9319038394637431,2.436904144639527,-0.08970184343792198,1.594702148613706,-2.020000457763672,98.05820927859644,53.10089755104187,0.8422019960258158,10,-0.9899997711181641,-1.1950016021728516,-2.645000457763672,-1.6500015258789062,3.599998474121101,0,0.12426032528142872,-1.0350953510706415,36.86999893188477,1.790713354210839,35.33000183105469,1.2702786297909632,35.540000915527344,0.12426032528142872
5035,2019-10-08,37.0099983215332,37.33000183105469,36.84000015258789,37.15999984741211,111643.0,-0.004572404041075617,-1.0000155702608018,-0.35714480340778015,52.66457755224431,50.954673539722414,-0.6394883837040979,-0.42613571602761624,-1.8496637322896845,-1.7732708662123429,8.44761479143951,0.4900016784667969,0.26923468854614896,0.45049819946289205,-0.9437979138313537,1.8447943127571378,-0.24664985718423083,1.147646256110015,-1.808798446655274,85.25330797235841,39.729018701357525,0.6971480566471228,10,-0.7649974822998047,-1.0249996185302734,-2.4749984741210938,-1.4799995422363281,3.8600006103515696,1,0.11861668207078813,1.1999954223981715,37.18000030517578,-1.0350953510706415,36.86999893188477,1.790713354210839,35.33000183105469,0.11861668207078813
5036,2019-10-09,37.11000061035156,37.38999938964844,36.7599983215332,37.0099983215332,139771.0,0.0027020344056642998,-1.0999955495368339,-0.6666751436854687,48.98649584732968,49.87764926110722,-0.6477004571091953,-0.3926919097160493,-1.9012096279377175,-1.8372043188100164,8.321586396185774,0.6300010681152344,0.23282998675253452,0.4530004501342759,-0.794195770860874,1.7001966711294259,-0.17059766036329904,1.0765985606318509,-1.8236486572265633,87.44399835095564,42.53778758786525,0.6235981104975763,10,-0.8350009918212891,-1.1250019073486328,-2.655000686645508,-1.5800018310546875,3.700000762939453,2,0.11802751269407064,-1.0000155702608018,37.0099983215332,1.1999954223981715,37.18000030517578,-1.0350953510706415,36.86999893188477,0.11802751269407064
5037,2019-10-10,37.16999816894531,37.27000045776367,36.54999923706055,36.900001525878906,142768.0,0.0016167490597402967,2.0638270242192065,2.6999046347510967,53.23738045626787,49.43794813309509,-0.6962636228037482,-0.4157224723169577,-1.917502159446201,-1.8739900324077539,8.77324309283721,0.720001220703125,0.185949977032692,0.4759981155395536,-0.7866537009297403,1.7386499320088475,-0.1553277926950969,1.1073240237742041,-1.7574273696289069,83.45853016340122,36.01144905699174,0.6313259082346473,10,-0.8949985504150391,-1.1849994659423828,-2.812498092651367,-1.6399993896484375,3.9500007629394602,3,0.11353245705104276,-1.0999955495368339,37.11000061035156,-1.0000155702608018,37.0099983215332,1.1999954223981715,37.18000030517578,0.11353245705104276
5038,2019-10-11,37.38000106811523,37.58000183105469,36.97000122070313,37.13999938964844,218043.0,0.005649795790018786,-1.1034575745019772,0.8889061572804846,64.17004892694317,49.36878548267108,-0.8533467196744908,-0.6802940895385134,-2.072399196238351,-2.0637951217938664,8.315084578545864,0.6100006103515554,0.20936482995985273,0.6985010147094641,-0.5296126555312881,1.9266146849502164,0.08444417958909156,1.3125578498298367,-1.8487845533788985,80.5824991018811,27.07308126313618,0.6140568351203756,10,-1.0100002288818288,-1.3950023651122976,-2.8625011444091726,-1.8500022888183523,3.9099998474121165,4,0.09283031853537693,2.0638270242192065,37.16999816894531,-1.0999955495368339,37.11000061035156,-1.0000155702608018,37.0099983215332,0.09283031853537693
5039,2019-10-14,37.15999984741211,37.38000106811523,36.95000076293945,37.36999893188477,217858.0,-0.0058855327559307336,2.739078515275321,-0.8749900659620677,59.05350068797923,49.3513407182964,-0.6061654840027302,-0.5299958249692764,-1.7954885171586668,-1.80487104430253,7.716089266455298,0.43000030517577414,0.1376163200191769,0.5054998397827148,-0.6499256636581876,1.6609253432236173,-0.07221291193773993,1.0832125915031696,-1.4648805073703102,59.22321107814925,2.390197077549324,0.5777127517204519,10,-0.7899990081787109,-1.1750011444091797,-2.592500686645508,-1.6300010681152344,3.6300010681152344,0,0.09741654862081162,-1.1034575745019772,37.38000106811523,2.0638270242192065,37.16999816894531,-1.0999955495368339,37.11000061035156,0.09741654862081162
5040,2019-10-15,37.16999816894531,37.59000015258789,37.09000015258789,37.09000015258789,243589.0,0.00026906139866134104,-11.500309951838252,-0.3809445958219671,61.538430188248725,51.399967981251194,-0.5571818680406153,-0.5700064281690871,-1.7563145507277795,-1.782039745305724,8.173670555569583,0.5,0.09151865243318724,0.51599826812744,-0.638477802237972,1.670474338492852,-0.06123976705526246,1.0932363033101424,-1.3240882296224825,59.615229431830684,-1.8135607930699393,0.5772380351827049,10,-0.7949981689453125,-1.1849994659423828,-2.602499008178711,-1.6399993896484375,3.8000030517578196,1,0.09712135561436863,2.739078515275321,37.15999984741211,-1.1034575745019772,37.38000106811523,2.0638270242192065,37.16999816894531,0.09712135561436863
5041,2019-10-16,37.34000015258789,37.709999084472656,37.16999816894531,37.16999816894531,389263.0,0.004573634436834784,-5.352877818916189,2.125077487959563,58.23663839722737,54.65540034671392,-0.4972989125224956,-0.7243791941421875,-1.8573912487172066,-1.9265125373135845,8.701805440096647,0.5400009155273438,-0.022935685067984934,0.6525001525878906,-0.542116412534817,1.8471167177105983,0.05519187002654036,1.249808435149241,-1.3196811919385567,68.10353615905974,6.209256317379243,0.5973082825613526,10,-0.4549999237060547,-1.230001449584961,-2.772500991821289,-1.8100013732910156,3.2900009155273366,2,0.09453665679892165,-11.500309951838252,37.16999816894531,2.739078515275321,37.15999984741211,-1.1034575745019772,37.38000106811523,0.09453665679892165
5042,2019-10-17,37.290000915527344,37.47999954223633,36.86999893188477,37.36000061035156,294730.0,-0.0013390261611201382,2.9355188029139136,-0.4117581061371031,59.761890489243434,56.40544028283153,-0.15649254267704293,-0.7058432759883644,-1.7682525580889177,-1.844309501120307,8.884596055377807,0.6100006103515554,-0.06840809563806971,0.5995008468627958,-0.6011382895585484,1.80013998328414,-0.0008187213478763056,1.199820415073468,-1.0669203400192089,50.000227065271766,-11.509103203600993,0.6003195682106712,10,-0.1600017547607422,-0.8300018310546875,-2.535001754760742,-1.7600021362304688,3.2099990844726562,3,0.09439529019421289,-5.352877818916189,37.34000015258789,-11.500309951838252,37.16999816894531,2.739078515275321,37.15999984741211,0.09439529019421289
5043,2019-10-18,37.5,38.0099983215332,37.04999923706055,37.04999923706055,238332.0,0.005631511915174414,-3.2666553638791167,-6.428610354223434,60.69764553503312,57.59406756450188,-0.29919113009425047,-0.9080554072256746,-1.934575587158136,-2.015926224951535,9.28302433526275,0.9599990844726562,0.09943123646205976,0.7749999999999986,-0.4785837273771705,2.0285837273771676,0.1482081363114105,1.4017918636885867,-1.098489203416122,55.263281176800994,-4.917260585196722,0.626791863688586,10,-0.220001220703125,-0.9150009155273438,-2.2750015258789062,-1.970001220703125,2.9300003051757812,4,0.09653330485026057,2.9355188029139136,37.290000915527344,-5.352877818916189,37.34000015258789,-11.500309951838252,37.16999816894531,0.09653330485026057
5044,2019-10-21,37.75,37.84000015258789,37.40999984741211,37.59000015258789,219228.0,0.006666666666666599,1.529412424687812,0.3555546136565931,65.14808674223076,58.98112414116704,-0.5138729838012424,-1.0737016329176896,-2.1261331061713236,-2.2303309489480085,10.004968109923754,0.43000030517578125,0.3976209890769269,0.936499977111815,-0.3452296933968668,2.218229647620497,0.2956351418574741,1.5773648123661559,-1.1233009499232196,77.19311747935363,14.815348034489709,0.6408648352543413,10,-0.470001220703125,-1.1650009155273438,-2.0349998474121094,-2.220001220703125,2.7099990844726562,0,0.093774858689466,-3.2666553638791167,37.5,2.9355188029139136,37.290000915527344,-5.352877818916189,37.34000015258789,0.093774858689466
5045,2019-10-22,37.72999954223633,37.97999954223633,37.43000030517578,37.75,323599.0,-0.0005298134506932506,1.291665673254973,-0.12500298023508094,81.01978778195522,62.54037880056987,-0.4257745347692321,-0.9902727322037705,-2.0599351598632296,-2.173212745460191,10.819966442450845,0.5499992370605469,0.5057475056615459,0.8439994812011733,-0.47418664779113584,2.1621856101934824,0.18490641670501873,1.5030925456973279,-0.909638594155652,75.43869042041986,6.356202377475299,0.6590930644961538,10,-0.4500007629394531,-1.1450004577636719,-1.960000991821289,-2.1750011444091797,2.490001678466804,1,0.08110260828032989,1.529412424687812,37.75,-3.2666553638791167,37.5,2.9355188029139136,37.290000915527344,0.08110260828032989
5046,2019-10-23,40.29999923706055,40.29999923706055,37.93000030517578,38.25,639983.0,0.06811555064948438,1.3121949404069633,-102.49761586877742,92.1901078282857,66.86845961968297,-2.7889771213707775,-3.4031810428454747,-4.527130940729293,-4.687899353381674,12.225558102751569,2.5699996948242188,0.6113131035225905,3.2034992218017564,1.2359070737148414,5.171091369888671,2.2197031477582954,4.187295295845217,-3.313089056696519,100.0,22.298817216322348,0.9837960740434575,10,-1.7150001525878906,-2.5699996948242188,-4.530000686645508,-4.745000839233398,0.0,2,0.016625359710340737,1.291665673254973,37.72999954223633,1.529412424687812,37.75,-3.2666553638791167,37.5,0.016625359710340737
5047,2019-10-24,40.7400016784668,40.95000076293945,40.08000183105469,40.2400016784668,365383.0,0.010918174931418223,-1.1219494040696323,0.24390252979651839,90.39661631381455,69.78252266266867,-2.983015252761696,-3.7096823350558736,-4.850004625366125,-5.06483807802276,13.807502076360556,0.8699989318847656,0.7332995871714942,3.4380016326904297,0.8997835489896246,5.976219716391235,2.1688925908400307,4.707110674540829,-3.3100013732910156,94.61541019717087,16.8592601812219,1.2691090418504014,10,-1.8300018310546875,-2.6850013732910156,-4.970003128051758,-5.185003280639648,-0.8900032043457031,3,-0.0027000639621895806,1.3121949404069633,40.29999923706055,1.291665673254973,37.72999954223633,1.529412424687812,37.75,-0.0027000639621895806
5048,2019-10-25,41.88000106811523,42.13999938964844,40.61000061035156,40.650001525878906,454348.0,0.02798231081691327,-1.3358735501981602,2.459999084472642,91.81490458855968,73.42267865162205,-3.8191898789091496,-4.662653598856899,-5.881714190429577,-6.142328404435318,15.670380655004495,1.529998779296875,0.9225950147517707,4.3075010299682575,1.0824483142771797,7.532553745659335,2.6949746721227186,5.920027387813796,-3.950000762939446,94.50320620094006,18.517242040040287,1.6125263578455402,10,-2.3750019073486257,-3.230001449584954,-6.110002517700188,-6.325002670288079,-1.170001983642571,4,-0.032951314062068415,-1.1219494040696323,40.7400016784668,1.3121949404069633,40.29999923706055,1.291665673254973,37.72999954223633,-0.032951314062068415
5049,2019-10-28,41.88000106811523,41.88000106811523,41.34000015258789,41.63999938964844,300993.0,0.0,3.4999761583090367,0.19512338844486984,94.6788867532825,77.10495160329248,-3.4411177709449348,-4.474649937597725,-5.781830237238751,-6.084453864248793,17.757004116068945,0.5400009155273366,1.0997099373145005,4.042501068115229,0.3271106961442385,7.757891440086219,2.18480588212973,5.900196254100727,-3.1080009460449176,94.47986471185651,18.853768547960215,1.8576951859854967,10,-2.3750019073486257,-3.230001449584954,-6.082502365112298,-6.325002670288079,-1.4099998474120952,0,-0.03462274894838491,-1.3358735501981602,41.88000106811523,-1.1219494040696323,40.7400016784668,1.3121949404069633,40.29999923706055,-0.03462274894838491
5050,2019-10-29,41.849998474121094,41.86000061035156,41.20000076293945,41.61999893188477,177937.0,-0.0007163942986853078,4.279918214138578,0.9583247238337427,94.05198477525946,81.08443453418494,-2.9920942935798536,-4.23407031919146,-5.640239132265378,-5.9980797416277625,19.268779252526286,0.6800003051757741,1.2169748729854888,3.7409984588623075,-0.31612481741196774,7.798121735136583,1.7124368207251734,5.769560096999442,-2.4043984985351585,93.11161571039464,18.196343753866074,2.0285616381371376,10,-2.344999313354492,-3.1999988555908203,-5.989999771118164,-6.295000076293945,-0.9699974060058665,1,-0.03321384564704288,3.4999761583090367,41.88000106811523,-1.3358735501981602,41.88000106811523,-1.1219494040696323,40.7400016784668,-0.03321384564704288
5051,2019-10-30,41.900001525878906,41.93000030517578,41.52000045776367,41.72000122070313,212188.0,0.0011948160951245068,2.4166958069746003,0.7826115801170881,94.04091450264139,84.89321498011805,-2.600732512380965,-3.98761478597919,-5.587055266019675,-5.999949474458681,21.619519494485623,0.4099998474121094,1.4067896265608866,3.473001480102539,-0.7306470545980872,7.676650014803165,1.3711772127522224,5.574825747452856,-1.9155216674804691,88.34960445616427,13.915397643927733,2.1018242673503136,10,-2.305002212524414,-3.250001907348633,-5.807502746582031,-6.345003128051758,-1.4099998474121094,2,-0.04009547121706303,4.279918214138578,41.849998474121094,3.4999761583090367,41.88000106811523,-1.3358735501981602,41.88000106811523,-0.04009547121706303
5052,2019-10-31,41.5,42.02000045776367,41.38999938964844,41.79999923706055,259299.0,-0.009546575448973416,-1.4230788981403366,-1.6666596024245137,87.05029011549067,87.82128660016888,-1.7218066661503713,-3.2692901515035686,-5.076071259183806,-5.54199594879357,23.827368696788305,0.6300010681152344,1.599970196168556,2.7645000457763658,-1.3874589508790294,6.916459042431761,0.6885205474486682,4.840479544104063,-1.0844162353515614,58.169941158871055,-14.846814704101305,2.0759794983276962,10,-1.7250003814697266,-2.8500003814697266,-5.317501068115234,-5.945001602172852,-0.9000015258789062,3,-0.02891568103468567,2.4166958069746003,41.900001525878906,4.279918214138578,41.849998474121094,3.4999761583090367,41.88000106811523,-0.02891568103468567
5053,2019-11-01,42.02000045776367,42.72999954223633,41.5,41.5099983215332,86008.0,0.012530131512377585,-3.6415183969597513,-1.7000114441209009,91.46752369210108,90.7456684834878,-1.713400712956954,-3.5665413816839475,-5.476113793720664,-5.9956420959846,25.56808596279335,1.2299995422363281,1.8442841524342128,3.0270004272460938,-1.2739382800752566,7.327939134567444,0.8765310735854186,5.177469780906769,-1.2595335681152307,53.59479405604867,-20.29237574513577,2.150469353660675,11,-1.9400005340576172,-3.075000762939453,-5.837501525878906,-6.465002059936523,-1.6700019836425781,4,-0.051642121846803724,-1.4230788981403366,41.5,2.4166958069746003,41.900001525878906,4.279918214138578,41.849998474121094,-0.051642121846803724
5054,2019-11-04,41.79999923706055,42.20000076293945,41.61999893188477,42.0,190789.0,-0.00523563108773073,-1.0714300311306053,-0.3921567160829955,88.13832431403142,91.53661698705181,-0.9593806992854113,-3.1438622962395755,-5.119796402052799,-5.721707935863208,27.40287375285432,0.5800018310546804,2.1119972561528755,2.5759992599487305,-1.8103649559643813,6.962363475861842,0.38281715199217103,4.76918136790529,-0.6456258168945297,39.215617831854,-34.97003512860402,2.1931821079565568,11,-1.4699993133544922,-2.854999542236328,-5.6449995040893555,-6.245000839233398,-0.8600006103515696,0,-0.02607655915030449,-3.6415183969597513,42.02000045776367,-1.4230788981403366,41.5,2.4166958069746003,41.900001525878906,-0.02607655915030449
5055,2019-11-05,41.400001525878906,41.7599983215332,41.150001525878906,41.70000076293945,205928.0,-0.009569323408671226,1.9047856928764113,1.4999904632932155,82.2221980019486,90.42907145079215,0.017828615845942863,-2.5277104707747498,-4.5885438500068005,-5.259496393837338,28.957775295650563,0.6499977111816406,2.381110113886379,1.9565013885498033,-2.4026506394960805,6.315653416595687,-0.2230746254731386,4.136077402572745,1.3299980163574219,15.82280467518295,-56.68950517021567,2.179576014022943,11,0.0049991607666015625,-2.4550018310546875,-5.292502403259277,-5.845003128051758,0.049999237060546875,1,-0.022463774659390645,-1.0714300311306053,41.79999923706055,-3.6415183969597513,42.02000045776367,-1.4230788981403366,41.5,-0.022463774659390645
5056,2019-11-06,41.4900016784668,41.70000076293945,41.0,41.38999938964844,183705.0,0.002173916649052199,1.6923082566115248,-0.3333418104599265,83.1229937514855,89.62089116608892,0.1278241479766038,-2.395569319228862,-4.528385299339362,-5.306086697888901,30.618763980235382,0.7000007629394531,2.6411575247514634,1.8275014877319364,-2.47780022465696,6.132803200120833,-0.32514936846251175,3.9801523439263846,1.208397903442382,28.323803937738834,-45.093118842099614,2.152650856194448,11,0.17999839782714844,-2.545001983642578,-5.382502555847168,-5.935003280639648,-1.2100028991699148,2,-0.014702352028781895,1.9047856928764113,41.400001525878906,-1.0714300311306053,41.79999923706055,-3.6415183969597513,42.02000045776367,-0.014702352028781895
5057,2019-11-07,41.38999938964844,41.7400016784668,41.18000030517578,41.5,180970.0,-0.0024102743979945718,-1.1132175965912363,-1.0999809269502194,81.21984373851926,88.4436621827511,0.3684738627349091,-2.0692990680849164,-4.29208703087086,-5.1634540641763635,32.66132212033784,0.5600013732910156,2.880638070048022,1.5164991378784194,-2.6868948567858837,5.7198931325427225,-0.5851978594537357,3.6181961352105745,1.2404642089843776,22.54332328575618,-50.97351880349742,2.1016969973321524,11,0.47500038146972656,-2.4449996948242188,-5.4474992752075195,-5.835000991821289,-0.7399978637695312,3,-0.02174432772296031,1.6923082566115248,41.4900016784668,1.9047856928764113,41.400001525878906,-1.0714300311306053,41.79999923706055,-0.02174432772296031
5058,2019-11-08,40.849998474121094,41.400001525878906,40.63999938964844,41.36000061035156,252367.0,-0.013046651932601794,1.5762611045737267,4.636357331113885,73.7729510373969,86.12078043654158,0.8347911375520596,-1.3238816089561851,-3.6447227298697698,-4.598060193955,34.178345515026045,0.7600021362304688,2.7606568699122604,0.8029983520507784,-3.2508352228778463,4.856831926979403,-1.2239184354135375,2.8299151395150943,1.7152465805664079,13.461467923559404,-57.12873416129111,2.0269167874643133,11,0.8350009918212891,-1.4549980163574219,-4.967498779296875,-5.295000076293945,0.02000045776367898,4,-0.006119951268991564,-1.1132175965912363,41.38999938964844,1.6923082566115248,41.4900016784668,1.9047856928764113,41.400001525878906,-0.006119951268991564
5059,2019-11-11,40.77999877929688,41.02000045776367,40.54999923706055,40.68999862670898,164991.0,-0.0017135788846738276,-1.5405544730032064,-0.17647014824901436,73.21152257257651,83.80517352513236,0.8184109707228586,-1.0211291632321462,-3.465637126610382,-4.4961106217292865,35.75695697754796,0.470001220703125,2.675458165734071,0.5519987106323327,-3.276062181889621,4.380059603154287,-1.3620317356286407,2.466029156893306,1.6697315354882747,19.008241013386716,-48.86319713962521,1.9140304462609752,11,0.8600006103515554,-1.1399993896484446,-4.692499160766609,-5.225000381469734,-0.03999710083008523,0,-0.010544392301308547,1.5762611045737267,40.849998474121094,-1.1132175965912363,41.38999938964844,1.6923082566115248,41.4900016784668,-0.010544392301308547
5060,2019-11-12,40.77999877929688,40.88999938964844,40.310001373291016,40.77000045776367,144036.0,0.0,4.043471049707263,0.11109227313192255,55.99997711188202,79.57840270393687,0.7271359999777829,-0.776628174777386,-3.3339921783266178,-4.465752423654031,37.06003524430674,0.5799980163574219,2.447402559368278,0.3714986801147546,-3.179882375862512,3.922879736092021,-1.404191847873875,2.1471892081033843,1.5177530492703042,32.86694445481902,-29.662328764454486,1.7756905279886326,11,0.7400016784667898,-1.1399993896484446,-4.692499160766609,-5.225000381469734,-0.09000015258790484,1,0.003923488283509302,-1.5405544730032064,40.77999877929688,1.5762611045737267,40.849998474121094,-1.1132175965912363,41.38999938964844,0.003923488283509302
5061,2019-11-13,40.86999893188477,40.9900016784668,40.36000061035156,40.41999816894531,133942.0,0.0022069680059328967,-1.2105460410517932,45.007630675283494,51.78077982667743,75.65956822740208,0.5315647082101762,-0.6204192710294265,-3.3027719803508617,-4.528075621457219,38.334187534501694,0.6300010681152344,2.197597755684413,0.2849988937378001,-2.9621117199690943,3.5321095074446944,-1.338556413115647,1.9085542005912473,1.228977851154795,39.16066007586761,-18.512259210389047,1.6235553068534483,11,0.6500015258788991,-1.2299995422363352,-4.754999160766609,-5.315000534057624,0.700000762939446,2,0.014191383562826454,4.043471049707263,40.77999877929688,-1.5405544730032064,40.77999877929688,1.5762611045737267,40.849998474121094,0.014191383562826454
5062,2019-11-14,40.810001373291016,40.959999084472656,40.58000183105469,40.93999862670898,155059.0,-0.0014680097910878542,3.4706040750381475,-0.28888229559613104,29.182944641033643,68.73905944395014,0.540200854704004,-0.2984948804595433,-3.1384500003005016,-4.433922480503902,40.14463610356939,0.37999725341796875,1.9424760209285807,0.049001312255860796,-2.8037643292501926,2.901766953761914,-1.377381508497166,1.4753841330088875,1.1100778687737005,45.87155321151968,-6.847529763984653,1.4263828207530271,11,0.44499969482421875,-1.1700019836425781,-4.680002212524414,-5.255002975463867,0.8499984741210938,3,-0.01298707611269534,-1.2105460410517932,40.86999893188477,4.043471049707263,40.77999877929688,-1.5405544730032064,40.77999877929688,-0.01298707611269534
5063,2019-11-15,41.11999893188477,41.20000076293945,40.560001373291016,40.75,129584.0,0.007596117328156682,1.4150802162131038,-2.8462057632492272,36.805540838384516,63.03541683554493,0.09958478483360267,-0.34086203896456624,-3.329020968513589,-4.712884209245054,41.543886004318395,0.6399993896484375,1.67706458223104,0.17799892425537678,-2.227973042738242,2.5839708912489954,-1.0249870592414325,1.380984907752186,0.6390725233025734,91.01102405404096,41.77438563090516,1.2029859834968077,11,-0.08499908447266336,-1.3199996948242259,-4.989999771118171,-5.565000534057624,0.7200012207031179,4,-0.011429898302877328,3.4706040750381475,40.810001373291016,-1.2105460410517932,40.86999893188477,4.043471049707263,40.77999877929688,-0.011429898302877328
5064,2019-11-18,41.290000915527344,41.36000061035156,40.93999862670898,41.18999862670898,176926.0,0.004134289592861551,2.499992052769669,0.2702772365016172,40.72853035837894,58.425009319592746,-0.1680394635825877,-0.2445986941750391,-3.377415250927939,-4.850067732948574,43.07166704206451,0.42000198364258523,1.471278395984811,0.1710008621215806,-1.7097599308836067,2.051761655126768,-0.7693795343810166,1.1113812586241778,0.3241635314703686,93.33335755365103,47.5957584875254,0.9403803965025942,11,-0.2649993896484375,-1.4900016784667969,-5.11250114440918,-5.735002517700195,0.09000015258788352,0,-0.010172002284568271,1.4150802162131038,41.11999893188477,3.4706040750381475,40.810001373291016,-1.2105460410517932,40.86999893188477,-0.010172002284568271
5065,2019-11-19,40.790000915527344,41.47000122070313,40.70000076293945,41.38999938964844,169326.0,-0.012109469336726852,1.0263112984992029,-5.999847415601328,34.00576052064554,52.967538960610526,0.2641058695087253,0.5232294191676417,-2.729773802739075,-4.324134706594521,44.3758653045853,0.770000457763679,1.1543908778816814,-0.4819992065429659,-1.5035280978769094,0.5395296847909776,-0.9927636522099377,0.02876523912400586,0.6937472240996954,38.73874493092284,-1.5422673882633404,0.5107644456669728,11,0.2350006103515625,-0.9900016784667969,-4.61250114440918,-5.235002517700195,0.9399986267089844,1,-0.0012257719033664793,2.499992052769669,41.290000915527344,1.4150802162131038,41.11999893188477,3.4706040750381475,40.810001373291016,-0.0012257719033664793
5066,2019-11-20,40.97000122070313,41.13999938964844,40.47000122070313,40.77000045776367,150961.0,0.004412853668440908,1.4814880224926799,-0.3333354526149935,41.846172626202055,48.5926866147975,0.0028903907475168467,0.4173978335778301,-2.7824649808059334,-4.479766106860147,43.732630902120164,0.6699981689453054,0.85450665805471,-0.33549900054931214,-1.2623724709642445,0.5913744698656203,-0.7989357357567783,0.12793773465815406,0.5,50.0,11.48686037348071,0.4634367352074649,11,-0.07999992370606179,-1.1700019836425852,-4.790001869201667,-5.415002822875984,0.40999984741209516,2,-0.006834332088148987,1.0263112984992029,40.790000915527344,2.499992052769669,41.290000915527344,1.4150802162131038,41.11999893188477,-0.006834332088148987
5067,2019-11-21,40.63000106811523,40.9900016784668,40.47999954223633,40.9900016784668,132448.0,-0.008298758663841443,1.833340397575552,-1.799996185317258,27.361571208103612,43.43586663376492,0.25004217481762225,0.7891970175660177,-2.357423868725782,-4.121278167594589,42.69168031714774,0.5100021362304688,0.5963143338943695,-0.669999122619636,-1.6121806941850352,0.27218244894576316,-1.1410899084023356,-0.19890833683693643,0.8400001525879048,15.999984741209516,-19.754238094458017,0.4710907857826979,11,0.26000022888184304,-0.8300018310546804,-4.1325016021728445,-5.075002670288079,0.270000457763679,3,0.023135579670133577,1.4814880224926799,40.97000122070313,1.0263112984992029,40.790000915527344,2.499992052769669,41.290000915527344,0.023135579670133577
5068,2019-11-22,40.5,40.77000045776367,40.209999084472656,40.63000106811523,194406.0,-0.0031996324070305837,1.7317150327040631,0.36111346585849047,28.18792891348967,38.43324511608859,0.3633891356568739,0.8543119509167809,-2.180824634439297,-3.9569114273160864,40.866565496571404,0.5600013732910156,0.3045497384619722,-0.7310001373291044,-1.6961816779896708,0.23418140333146198,-1.2135909076593876,-0.2484093669988212,0.8540012359619169,23.015906655121547,-11.792353141663448,0.48259077033028425,11,0.3400001525878906,-0.6100006103515625,-3.705000877380371,-4.945001602172852,-0.06000137329102273,4,0.028641971541039757,1.833340397575552,40.63000106811523,1.4814880224926799,40.97000122070313,1.0263112984992029,40.790000915527344,0.028641971541039757
5069,2019-11-25,40.43000030517578,40.97999954223633,40.43000030517578,40.7599983215332,146461.0,-0.0017283875265239335,-2.3333487463442264,2.538425423281338,31.69810071370796,35.73303662740259,0.42300384697526994,0.8538908318429037,-2.0663360674099494,-3.8564362996317385,39.034075284892445,0.5499992370605469,0.02164668520188684,-0.7284997940063462,-1.7061722817222176,0.2491726937095251,-1.2173360378642855,-0.239663550148407,0.786720672607423,17.460384738814682,-18.93357979641207,0.4888362438579364,11,0.4099998474121094,-0.3600006103515625,-3.4975013732910156,-4.750001907348633,0.450000762939446,0,0.03487508871553491,1.7317150327040631,40.5,1.833340397575552,40.63000106811523,1.4814880224926799,40.97000122070313,0.03487508871553491
5070,2019-11-26,40.459999084472656,40.650001525878906,40.13000106811523,40.45000076293945,208088.0,0.0007419930514578343,1.666647104277353,-0.030298126163200666,30.115781210186967,33.32581455890366,0.38312972548457935,0.7530254510040777,-2.0338163881664926,-3.8554758120168344,37.135282683997346,0.520000457763679,-0.1837509836727662,-0.6290010452270494,-1.5972751846077955,0.3392730941536968,-1.113138114917426,-0.14486397553667274,0.6359152661132796,32.67312522425595,-4.545787253498659,0.4841370696903745,11,0.34000205993652344,-0.37999916076660156,-3.5275001525878906,-4.780000686645508,1.2999992370605469,1,0.022738556709350988,-2.3333487463442264,40.43000030517578,1.7317150327040631,40.5,1.833340397575552,40.63000106811523,0.022738556709350988
5071,2019-11-27,40.22000122070313,40.88999938964844,40.18000030517578,40.47000122070313,170079.0,-0.005931731814142083,-3.30300087853128,-25.004196871423122,28.571428571428754,33.25786832894755,0.5824834879975995,0.9072223607129715,-1.716358458190662,-3.584801607358777,35.20813257111777,0.7099990844726562,-0.39603192940661813,-0.7849988937377859,-1.7485123252867254,0.17851453781115367,-1.266755609512252,-0.30324217796331965,0.759998321533196,10.465126594632606,-27.428293464541596,0.48175671577446955,11,0.5799999237060476,0.10999870300292258,-3.2875022888183665,-4.540002822875984,0.0,2,0.03754346781958651,1.666647104277353,40.459999084472656,-2.3333487463442264,40.43000030517578,1.7317150327040631,40.5,0.03754346781958651
5072,2019-11-28,40.29999923706055,40.36999893188477,40.0,40.08000183105469,129652.0,0.0019890107888966835,1.0555679181103947,-0.8799896240234375,37.88544108626789,33.37785724537904,0.47218952687843796,0.7723105535059744,-1.7344230457241139,-3.637498097861183,33.28043073952178,0.36999893188477273,-0.4539441586371211,-0.645000839233397,-1.6279825962556345,0.33798091778884043,-1.1364917177445193,-0.15350996072227474,0.5900001525878906,30.61218134612166,-9.943271440051433,0.4914908785111191,11,0.4350013732910156,1.0650005340576172,-2.1424999237060547,-3.4750003814697266,0.19000244140625,3,0.02679905338711497,-3.30300087853128,40.22000122070313,1.666647104277353,40.459999084472656,-2.3333487463442264,40.43000030517578,0.02679905338711497
5073,2019-11-29,39.849998474121094,40.45000076293945,39.849998474121094,40.209999084472656,228833.0,-0.011166272244631292,-2.3333403975755522,-1.6363857051204245,32.45278401566179,32.45832987396602,0.8080731185839056,1.108223898316318,-1.212901101172207,-3.171955991250215,30.794378313710947,0.6000022888183594,-0.512132853287028,-0.9865015029907198,-1.9486985117798739,-0.024304494201565774,-1.4676000073852933,-0.5054029985961463,1.0400009155273438,0.0,-41.49313545113709,0.48109850439457663,11,0.8100013732910156,1.4400005340576172,-1.3674983978271484,-2.6999988555908203,0.6500015258789062,4,0.02634888562015103,1.0555679181103947,40.29999923706055,-3.30300087853128,40.22000122070313,1.666647104277353,40.459999084472656,0.02634888562015103
5074,2019-12-02,40.709999084472656,41.52999877929688,39.97999954223633,39.97999954223633,348489.0,0.021580944624378207,-3.2465759151360163,-2.0277730682829653,49.00285178954131,34.12467334828778,-0.15964081874091107,0.17115125747449156,-1.9631551023092584,-4.022114283549001,28.632755311020812,1.6800003051757884,-0.47308318441023545,-0.0720008850097642,-0.9212638822724202,0.7772621122528918,-0.4966323836410922,0.3526306136215638,-0.8600006103515625,51.190503222055995,8.250698858445674,0.4246314986313276,12,-0.020000457763671875,0.5799999237060547,-1.6324996948242188,-2.9650001525878906,0.29000091552734375,0,-0.006632288475453718,-2.3333403975755522,39.849998474121094,1.0555679181103947,40.29999923706055,-3.30300087853128,40.22000122070313,-0.006632288475453718
5075,2019-12-03,40.47000122070313,41.0099983215332,40.349998474121094,40.599998474121094,169123.0,-0.005895305064279932,-2.5675402602222817,-0.1780785410080116,44.535538775020974,34.42349180926766,0.03373959836902429,0.35616418709877706,-1.6236080398635693,-3.7706956647968255,27.137658761245508,0.6599998474121094,-0.48380197905087385,-0.26549873352050213,-1.0731071000627352,0.542109633021731,-0.6693029167916151,0.13830544975061088,-0.6200027465820384,36.9049186879263,-6.243879921736379,0.4038041832711164,12,0.21999740600585227,0.8199977874755788,-1.3925018310546946,-2.6700019836425852,0.4499969482421804,1,0.010130957129854234,-3.2465759151360163,40.709999084472656,-2.3333403975755522,39.849998474121094,1.0555679181103947,40.29999923706055,0.010130957129854234
5076,2019-12-04,40.88000106811523,41.02000045776367,40.47999954223633,40.61999893188477,191595.0,0.010130957129854234,1.0,-2.000058688890193,50.872815345568206,37.03585226898594,-0.43624518194089745,-0.10738418611159517,-1.921116804988209,-4.160068509128116,25.80782609040057,0.5499992370605398,-0.5144764331374105,0.17500114440917258,-0.5549737986238483,0.9049760874421935,-0.18998632710734142,0.5399886159256866,-0.9964025878906213,61.30966707689724,17.74084464185394,0.36498747151651134,12,-0.1900024414062429,0.40999794006348367,-1.8025016784667898,-3.0800018310546804,0.1100006103515696,2,0.021526351037802094,-2.5675402602222817,40.47000122070313,-3.2465759151360163,40.709999084472656,-2.3333403975755522,39.849998474121094,0.021526351037802094
5077,2019-12-05,40.4900016784668,41.0,40.310001373291016,40.97000122070313,164691.0,-0.00954010223724322,1.555564189690372,-1.8461369171631905,42.29831518941046,38.60367296631047,-0.07620712884272507,0.22317480107847132,-1.4382473445114243,-3.7433572544567184,24.266390018531368,0.6899986267089844,-0.4861346782014806,-0.16999835968017862,-0.8297593077793266,0.48976258841896936,-0.4998788337297526,0.15988211436939537,-0.5734751922607444,38.09542190998208,0.5059193880581248,0.32988047404957277,12,0.1999969482421875,0.7999973297119141,-1.367502212524414,-2.69000244140625,0.45999908447265625,3,-0.00666832419291441,1.0,40.88000106811523,-2.5675402602222817,40.47000122070313,-3.2465759151360163,40.709999084472656,-0.00666832419291441
5078,2019-12-09,40.599998474121094,41.36999893188477,40.52999877929688,40.810001373291016,230949.0,0.002716640926018865,-3.7999694826216377,0.43750645717600223,41.43915686486091,39.686012538660805,-0.19056764573768703,0.0985405440160747,-1.4470230548260048,-3.8151930592375436,23.666629593675502,0.8799972534179759,-0.5068595465250141,-0.047501564025878906,-0.7015540644193763,0.6065509363676185,-0.37452781422262404,0.27952468617086623,-0.6512025420532268,39.99995077807539,9.070819148105755,0.3270262501967475,12,0.09000015258789062,0.6900005340576172,-1.3874988555908203,-2.799999237060547,0.24000167846679688,0,-0.002709280782963841,1.555564189690372,40.4900016784668,1.0,40.88000106811523,-2.5675402602222817,40.47000122070313,-0.002709280782963841
5079,2019-12-10,40.349998474121094,40.599998474121094,39.88000106811523,40.5099983215332,343926.0,-0.006157635699404085,3.2352769581169287,0.7618935169206735,44.17984825946458,41.24868665524721,0.05240122209929865,0.33167964747109124,-1.1001662228184301,-3.5207535144577093,22.772313108958276,0.7199974060058665,-0.45666615278893374,-0.27600154876709126,-0.9399107767265349,0.38790767919235236,-0.6079561627468166,0.0559530652126341,1.1800003051757884,31.543495291786535,1.5360408678207733,0.3319546139797231,12,0.3400001525878906,0.6750011444091797,-0.837498664855957,-2.2549991607666016,0.10000228881835938,1,0.0037175100756228208,-3.7999694826216377,40.599998474121094,1.555564189690372,40.4900016784668,1.0,40.88000106811523,0.0037175100756228208
5080,2019-12-11,40.93999862670898,41.150001525878906,40.34000015258789,40.34000015258789,182381.0,0.014622061335796355,-1.7000114441209009,-3.7499940395297937,49.641973049424394,43.58985826391339,-0.516685658518945,-0.25899808433594274,-1.5792985265852693,-4.064667532200964,22.428930076822766,0.8100013732910156,-0.3860911359996777,0.30599861145018536,-0.3694790686942966,0.9814762915946673,-0.03174022862205561,0.6437374515224263,0.5570001983642712,71.14087774005678,41.85869940419962,0.33773884007224086,12,-0.2499999999999929,-0.13500022888182883,-1.3024988174438406,-2.844999313354485,0.18000030517579546,2,0.0014655929483073926,3.2352769581169287,40.349998474121094,-3.7999694826216377,40.599998474121094,1.555564189690372,40.4900016784668,0.0014655929483073926
5081,2019-12-12,41.45000076293945,41.68999862670898,40.93999862670898,41.0099983215332,421407.0,0.012457307116218397,-1.5861987319459523,0.7333392673219572,59.40368136377415,45.980773850302974,-0.9318588565253592,-0.7624091158580057,-1.9418514077172162,-4.53153690435429,22.168727517706255,0.75,-0.31392955005184575,0.7870006561279297,0.02464632724529281,1.5493549850105666,0.40582349168661125,1.1681778205692481,-1.5699996948242259,86.74043163041685,53.47400749381327,0.38117716444131966,12,-0.6800022125244141,-0.6550006866455078,-1.2750005722045898,-3.355001449584961,-1.4900016784667969,3,-0.012786552092612147,-1.7000114441209009,40.93999862670898,3.2352769581169287,40.349998474121094,-3.7999694826216377,40.599998474121094,-0.012786552092612147
5082,2019-12-13,40.27999877929688,41.84000015258789,40.09000015258789,41.84000015258789,314182.0,-0.02822682658883502,1.24358776852633,-3.545437994173933,47.962949357717335,47.70412555497582,0.2626255938710358,0.38562154560566597,-0.6281856761067885,-3.324608124065101,21.44312510333651,1.75,-0.26495831131598635,-0.3565011978149357,-1.1340357751727623,0.4210333795428909,-0.745268486493849,0.03226609086397758,-0.36379776000978126,20.408056021580947,-13.5702616168453,0.3887672886789133,12,0.5800018310546804,0.5650005340576101,0.027501106262199926,-2.18499946594239,0.4700012207031179,4,0.017626686213675802,-1.5861987319459523,41.45000076293945,-1.7000114441209009,40.93999862670898,3.2352769581169287,40.349998474121094,0.017626686213675802
5083,2019-12-16,40.650001525878906,40.79999923706055,40.27999877929688,40.36999893188477,179837.0,0.00918576856492348,-1.2608573063431772,-0.17948868429739567,51.92983630255253,48.0293460564215,0.020156981992791145,-0.022553960264914963,-0.8969094802395574,-3.6529221859611454,20.447661744680783,0.5200004577636648,-0.17668674051662236,0.03700141906737997,-0.7066773832261148,0.7806802213608748,-0.3348379820793639,0.4088408202141238,-0.6568485412597767,39.285755991607886,3.0850973927918304,0.37183940114674613,12,0.20999908447265625,0.19499778747558594,-0.24500179290771484,-2.555002212524414,0.43000030517578125,0,0.007380054755214749,1.24358776852633,40.27999877929688,-1.5861987319459523,41.45000076293945,-1.7000114441209009,40.93999862670898,0.007380054755214749
5084,2019-12-17,40.86999893188477,41.25,40.22999954223633,40.22999954223633,176186.0,0.005411990104497555,-2.1875044703526214,2.2856909306413553,53.48047670150854,49.02322804825346,-0.1952950186609641,-0.29052559381328535,-1.0209772021343824,-3.8312847974418247,19.417919351554307,1.0200004577636719,-0.12221086590814423,0.2779989242553782,-0.40655617251334775,0.9625540210241041,-0.06427862412898833,0.6202764726397447,-0.8029720605468924,44.57135881696469,7.597138422637286,0.3422775483843631,12,-0.00999832153321023,-0.024999618530280543,-0.3299989700317454,-2.7749996185302805,-0.09000015258789062,1,-0.0007340048955439826,-1.2608573063431772,40.650001525878906,1.24358776852633,40.27999877929688,-1.5861987319459523,41.45000076293945,-0.0007340048955439826
5085,2019-12-18,40.7400016784668,41.09000015258789,40.56999969482422,40.84000015258789,219275.0,-0.0031807501055880483,-1.3636253294492995,-0.15624776482368755,54.498277774881146,49.426057207066,-0.025669961328233626,-0.1733541763371349,-0.7891024712357222,-3.6491283265242913,18.766064946782027,0.5200004577636719,-0.006141872070884347,0.15050163269042827,-0.5313688012575781,0.8323720666384347,-0.19043358428357493,0.49143684966443146,-0.6020558758789178,37.1429443359375,-3.052949806514306,0.3409352169740035,12,0.11999893188476562,0.10499763488769531,-0.10000228881835938,-2.2700023651123047,-0.5500030517578196,2,-0.007118333421194389,-2.1875044703526214,40.86999893188477,-1.2608573063431772,40.650001525878906,1.24358776852633,40.27999877929688,-0.007118333421194389
5086,2019-12-19,40.68999862670898,41.16999816894531,40.68000030517578,40.75,146940.0,-0.0012273698993058302,-11.250250345715513,0.6000228885329161,53.39129904042115,50.658610968289416,-0.006093945130530187,-0.153261578396922,-0.638926354832499,-3.53459228566701,18.513916981080783,0.48999786376953125,-0.0037972883144945513,0.11449871063231853,-0.5456286087149209,0.774626029979558,-0.2155649490413012,0.44456237030593826,-0.4839706501211012,34.285627092633526,-6.82831739037038,0.33006365967362095,12,0.17000198364258523,0.15500068664551492,-0.10999870300292258,-2.219999313354485,0.26000213623047586,3,0.010567714910010961,-1.3636253294492995,40.7400016784668,-2.1875044703526214,40.86999893188477,-1.2608573063431772,40.650001525878906,0.010567714910010961
5087,2019-12-20,41.56999969482422,41.75,40.66999816894531,40.68999862670898,220800.0,0.021626962344933665,-1.3478250052866614,-14.666348782502038,63.91586679423478,53.15602318266429,-0.8010225964100499,-1.011067489985237,-1.4083975139749043,-4.3474814916772,18.4608373903416,1.0800018310546875,0.06126982426812333,0.9474998474121108,0.1512219360281577,1.743777758796064,0.5493608917201342,1.3456388031040873,-1.298612831196344,88.15787822586515,40.11479286668349,0.398138955691978,12,-0.7099990844726562,-0.7250003814697266,-0.9899997711181641,-3.1000003814697266,-0.06999969482421875,4,-0.0387298682263888,-11.250250345715513,40.68999862670898,-1.3636253294492995,40.7400016784668,-2.1875044703526214,40.86999893188477,-0.0387298682263888
5088,2019-12-23,41.65999984741211,42.099998474121094,41.459999084472656,41.47999954223633,115199.0,0.0021650265395383173,-4.818143986683313,0.2045455530654073,58.78004426741243,54.778267183547385,-0.8100326585520747,-1.0642733584699826,-1.3913131175622766,-4.365173315603599,19.002255029559116,0.6399993896484375,0.07275228239838327,0.9795000076293974,0.06116077575082812,1.8978392395079666,0.5203303916901163,1.4386696235686784,-1.3258684522258335,76.47064823371255,27.634930544208274,0.45916961593928396,12,-0.5650005340576172,-0.6850013732910156,-1.2124996185302734,-3.190000534057617,-0.6599998474121094,0,-0.0218434913765041,-1.3478250052866614,41.56999969482422,-11.250250345715513,40.68999862670898,-1.3636253294492995,40.7400016784668,-0.0218434913765041
5089,2019-12-27,41.84000015258789,41.95000076293945,41.11000061035156,41.65999984741211,64643.0,0.004320698651825827,3.199984741269145,1.0,62.80372285772749,56.24068382891439,-0.8453464591568292,-1.1944646694127385,-1.4528370210438766,-4.469487759272376,19.10771970212235,0.8400001525878906,0.16620912686587275,1.0890003204345717,0.04389302622912794,2.1341076146400155,0.5664466733318463,1.6115539675372972,-1.399916732665524,83.00663209334796,31.312525427425605,0.5225536471027225,12,-0.7450008392333984,-0.8650016784667969,-1.4225006103515625,-3.3700008392333984,-1.6500015258789134,4,-0.018164395763899055,-4.818143986683313,41.65999984741211,-1.3478250052866614,41.56999969482422,-11.250250345715513,40.68999862670898,-0.018164395763899055
5090,2019-12-30,41.38000106811523,41.790000915527344,41.2599983215332,41.790000915527344,84291.0,-0.010994241940608829,1.5853794694777585,-2.277773068283005,54.629628321434765,55.71023349087668,-0.3535487569073794,-0.6977830845636959,-0.8775863627779827,-3.9401801507747436,19.746865757494277,0.5800018310546875,0.25160769754429424,0.583001136779778,-0.48882218969686875,1.6548244632564248,0.04708947354145465,1.1189128000181014,-0.8403227449409343,49.65054179360042,-0.7930878441035816,0.5359116632383222,12,-0.2850017547607351,-0.4050025939941335,-0.9675006866455007,-2.910001754760735,-1.0800018310546804,0,-0.014499813275274831,3.199984741269145,41.84000015258789,-4.818143986683313,41.65999984741211,-1.3478250052866614,41.56999969482422,-0.014499813275274831
5091,2020-01-02,41.72999954223633,41.9900016784668,41.31999969482422,41.43000030517578,165693.0,0.008458155270343548,-1.5769284378094854,-0.7317057285609155,61.56714293441277,57.221810554953954,-0.7371742982211984,-0.979052517028876,-1.111370523007274,-4.209828318348627,20.18289311231421,0.6700019836425781,0.3572583129610152,0.8574996948242202,-0.2551435231998198,1.9701429128482602,0.30117808581220373,1.4138213038362366,-1.0967020100052238,74.12595434101786,21.2065902402137,0.5563216090120187,1,-0.5650005340576172,-0.7550010681152344,-1.3174991607666016,-3.260000228881836,-1.3199996948242188,3,-0.036903928406916586,1.5853794694777585,41.38000106811523,3.199984741269145,41.84000015258789,-4.818143986683313,41.65999984741211,-0.036903928406916586
5092,2020-01-03,41.38000106811523,41.540000915527344,40.97999954223633,41.52000045776367,153172.0,-0.008387214904396423,5.222226931717035,-0.46666581895403103,56.96430602851338,57.78119608006071,-0.2399663287072471,-0.5733925899521566,-0.6452167889824949,-3.795867772109574,20.756785504513598,0.75,0.3916439956819957,0.4535011291503821,-0.6469161374333297,1.5539183957340938,-0.09670750414147733,1.0037097624422415,-0.6587014793707269,35.71445601343256,-18.06090208170842,0.5502086332918563,1,-0.21500205993651633,-0.4050025939941335,-1.0350008010864187,-2.910001754760735,-0.420001983642571,4,-0.01039150058183791,-1.5769284378094854,41.72999954223633,1.5853794694777585,41.38000106811523,3.199984741269145,41.84000015258789,-0.01039150058183791
5093,2020-01-07,40.900001525878906,41.310001373291016,39.97999954223633,41.22999954223633,233116.0,-0.0115997953080329,4.428560307043153,2.357138964577537,54.717005823463964,57.918588204722425,0.3120393379549071,-0.011274156610092234,-0.05901468754098005,-3.2534093364305505,21.116760449145655,1.4000015258788991,0.32226113798462563,-0.07899856567382812,-1.0564908140726885,0.8984936827250323,-0.5677446898732583,0.4097475585256021,1.1999969482421875,45.771194321610906,-10.369532849456746,0.4887461241994298,1,0.1399974822998047,0.0749969482421875,-0.5550012588500977,-2.305002212524414,0.8999977111816406,1,0.01466988879551634,5.222226931717035,41.38000106811523,-1.5769284378094854,41.72999954223633,1.5853794694777585,41.38000106811523,0.01466988879551634
5094,2020-01-08,40.43999862670898,40.540000915527344,39.560001373291016,40.43000030517578,335019.0,-0.011247014230032937,8.333200123521825,-0.030298126163179135,45.61403861005932,56.93145051974222,0.7874399195049833,0.45056452262149094,0.49597568338835885,-2.7275595102114707,20.29725752098825,1.3400001525878906,0.3943451131344986,-0.5255014419555764,-1.525827570819061,0.47482468690790824,-1.0256645063873222,-0.025338377523830502,1.6175998687744197,36.21387419349745,-17.28465745824562,0.5001630644317434,1,0.3900012969970774,0.3900012969970774,-0.07499885559081321,-1.4949989318847585,2.8900032043457102,2,0.01384770999772389,4.428560307043153,40.900001525878906,5.222226931717035,41.38000106811523,-1.5769284378094854,41.72999954223633,0.01384770999772389
5095,2020-01-09,40.88000106811523,41.099998474121094,40.459999084472656,40.5,149333.0,0.010880377258857044,-1.7825885045651688,38.00648607404385,44.9378401378981,55.99217730835077,0.4127945810777476,0.04516899252805473,0.15867678963176246,-3.105034469368128,19.37951288538723,0.6599998474121165,0.4276048326079689,-0.10599899291992898,-1.080028572761833,0.8680305869219751,-0.5930137828408846,0.3810157970010266,1.0776935424804748,54.32096827365318,4.819640273193748,0.48701478992095376,1,-0.05000114440917258,-0.05000114440917258,-0.4250011444091726,-1.9350013732910085,2.6800003051757884,3,-0.016878728556208977,8.333200123521825,40.43999862670898,4.428560307043153,40.900001525878906,5.222226931717035,41.38000106811523,-0.016878728556208977
5096,2020-01-10,41.7599983215332,42.2599983215332,40.79999923706055,41.29999923706055,298804.0,0.021526351037802094,1.0,1.2105205039401923,63.857673220468584,55.98571135571008,-0.3346540294348088,-0.8068904755440016,-0.689125193884621,-3.903978601292451,18.813695794308536,1.4599990844726562,0.45830865072195337,0.7299983978271456,-0.3016688750233456,1.7616656706776368,0.21416476140190355,1.2458320342523876,-2.1999969482421875,81.48146055033429,27.1309842897938,0.5158336364252445,1,-0.8499984741210938,-0.8499984741210938,-1.319997787475586,-2.8149986267089844,1.4800033569335938,4,-0.034961665305427436,-1.7825885045651688,40.88000106811523,8.333200123521825,40.43999862670898,4.428560307043153,40.900001525878906,-0.034961665305427436
5097,2020-01-13,40.22000122070313,41.68000030517578,40.08000183105469,41.650001525878906,254911.0,-0.036877326693664725,1.1476520376657091,-3.108702502778085,46.69738350221155,54.64319349290999,1.110486852573878,0.750310539495878,0.8516513087194468,-2.2875477274746174,18.2427179893533,1.6799964904785156,0.45783618319600805,-0.7964986801147376,-1.8643501630399442,0.27135280281046903,-1.3304244215773409,-0.26257293865213427,-0.6059999084472736,24.44446642214927,-30.49749143475435,0.5339257414626035,1,0.6899986267089773,0.6899986267089773,0.3449993133544851,-1.2750015258789134,2.739997863769524,0,0.004723983613684535,1.0,41.7599983215332,-1.7825885045651688,40.88000106811523,8.333200123521825,40.43999862670898,0.004723983613684535
5098,2020-01-14,40.4900016784668,40.61999893188477,40.04999923706055,40.25,230297.0,0.00671308924835845,1.2800161744397711,-0.16783330576792857,47.10367839298836,52.898744107938974,0.7342869167836596,0.4971352551467163,0.5488325408384398,-2.490903408229528,17.196393618760947,0.5699996948242259,0.47774974187539954,-0.520998382568358,-1.5989671571846813,0.5569703920479654,-1.0599827698765196,0.017986004739803718,-0.8230804260253919,34.444494679197724,-20.908355588956447,0.5389843873081601,1,0.4199981689453125,0.4199981689453125,0.5599985122680664,-1.5450019836425781,1.6499977111816406,1,0.011607739849905041,1.1476520376657091,40.22000122070313,1.0,41.7599983215332,-1.7825885045651688,40.88000106811523,0.011607739849905041
5099,2020-01-15,40.5,40.790000915527344,40.2599983215332,40.5,162936.0,0.00024693309752366055,-1.2083286974489391,0.0,48.13663253380658,52.17730013153584,0.574650914115054,0.5259147903623003,0.505455448096356,-2.4387914103781583,17.306766958372872,0.5300025939941406,0.3466462071868932,-0.5185001373290987,-1.579051351215817,0.5420510765576196,-1.0487757442724615,0.011775469614264011,-0.7812172061767626,20.362033907667026,-35.75366011858529,0.5302756069433603,1,0.4099998474121094,0.4099998474121094,0.47499942779541016,-1.5550003051757812,1.5400009155273438,2,0.032098746594087624,1.2800161744397711,40.4900016784668,1.1476520376657091,40.22000122070313,1.0,41.7599983215332,0.032098746594087624
5100,2020-01-16,41.0,41.04999923706055,40.310001373291016,40.63999938964844,141303.0,0.012345679012345734,2.217388419882905,100.0,52.249648565944256,51.14202297948379,0.016851212947592842,0.03229626978796318,-0.021834256124890317,-2.868193221124571,16.87271779939654,0.7399978637695312,0.2603229849472868,-0.021500205993653765,-1.0814557092042492,1.0384552972169416,-0.551477957598955,0.5084775456116475,-1.2303928956225647,42.986477669339834,-15.234149828584982,0.529977751605299,1,-0.09000015258789062,-0.09000015258789062,-0.010001182556152344,-2.0550003051757812,0.9700012207031321,3,0.056829312952553446,-1.2083286974489391,40.5,1.2800161744397711,40.4900016784668,1.1476520376657091,40.22000122070313,0.056829312952553446
5101,2020-01-17,40.91999816894531,41.2599983215332,40.79999923706055,40.849998474121094,182679.0,-0.001951264172065592,-4.411812225114442,0.19444326707074133,44.66336685758957,49.775251960492255,-0.03366948589291496,0.07436868252735707,0.02777359342053387,-2.7229302193989113,15.934539612610005,0.45999908447265625,0.1235064653689335,-0.07500190734863565,-1.1161851133797214,0.9661812986824501,-0.5955935103641821,0.44558969566691076,-1.1005832402247648,53.37413262500146,-1.0158616084934735,0.5205916030155445,1,-0.009998321533203125,-0.009998321533203125,0.07000064849853516,-1.9749984741210938,-0.6199989318847656,4,0.06451621022674514,2.217388419882905,41.0,-1.2083286974489391,40.5,1.2800161744397711,40.4900016784668,0.06451621022674514
5102,2020-01-20,40.9900016784668,41.25,40.790000915527344,40.91999816894531,115259.0,0.001710740778444464,-1.7878899973412556,1.0000544959128066,44.48106917108574,48.63792566578356,-0.18418076810079498,0.06354193878672731,-0.05954189113977293,-2.7214934642440767,16.234063784818254,0.45999908447265625,0.06876786614754593,-0.04049854278564169,-1.0259601924341197,0.9449631068628364,-0.5332293676098772,0.4522322820385938,-1.121775081889993,77.68621096237634,25.011550087016687,0.4927308248242381,1,-0.0800018310546875,-0.0800018310546875,-2.86102294921875e-06,-2.045001983642578,-1.9000015258789062,0,0.0548914346881324,-4.411812225114442,40.91999816894531,2.217388419882905,41.0,-1.2083286974489391,40.5,0.0548914346881324
5103,2020-01-21,40.95000076293945,41.060001373291016,40.65999984741211,41.060001373291016,67064.0,-0.0009758700631710138,6.272714662227771,-1.571358509073075,42.49578968089064,48.29145356254259,-0.15236433929806736,0.13404286523364561,-0.05443843393626935,-2.6092402614522427,16.485933131226453,0.40000152587890625,-0.06676016525743478,-0.0954994201660142,-1.0655879215441004,0.874589081212072,-0.5805436708550573,0.3895448305230289,-1.0339387318635218,69.000244140625,19.329486772978044,0.4850442506890427,1,0.20499801635742188,-0.04000091552734375,0.03999805450439453,-2.0050010681152344,-1.3500022888183594,1,0.049084207181561146,-1.7878899973412556,40.9900016784668,-4.411812225114442,40.91999816894531,2.217388419882905,41.0,0.049084207181561146
5104,2020-01-22,40.84000015258789,41.150001525878906,40.709999084472656,40.790000915527344,128282.0,-0.002686217540955882,-3.1904415905251495,-0.4545359966708281,45.161283706736086,48.31628062574682,0.022734223926534014,0.2547415406142477,0.025759373389902862,-2.418750212570565,16.296348526033128,0.44000244140625,-0.1593995817628624,-0.2040000915527358,-1.1753231343988446,0.767322951293373,-0.6896616129757902,0.2816614298703186,-0.8770593957028154,55.78952440610996,5.863555582158668,0.48566152142305274,1,0.3149986267089844,0.06999969482421875,0.14999866485595703,-1.8950004577636719,-2.6100006103515625,2,0.03183151890801761,6.272714662227771,40.95000076293945,-1.7878899973412556,40.9900016784668,-4.411812225114442,40.91999816894531,0.03183151890801761
5105,2020-01-23,40.45000076293945,40.83000183105469,40.36999893188477,40.83000183105469,100323.0,-0.009549446331814537,1.4210610851778978,-7.60013733119707,38.61211606991345,45.511218720129584,0.3859056811246191,0.6555091151932828,0.393704758446745,-1.951308818558033,15.92508721139998,0.4700012207031179,-0.21684233112634388,-0.5794994354248075,-1.5782028457590869,0.4192039749094718,-1.0788511405919508,-0.0801477302576643,-0.4411188547614131,8.988975945959119,-36.3112448625595,0.4993517051671411,1,0.41499900817871094,0.45999908447265625,0.4074983596801758,-1.5050010681152344,-3.1500015258789062,3,0.03930779042270527,-3.1904415905251495,40.84000015258789,6.272714662227771,40.95000076293945,-1.7878899973412556,40.9900016784668,0.03930779042270527
5106,2020-01-24,41.11999893188477,41.36000061035156,40.68000030517578,40.70000076293945,155489.0,0.016563613258548493,-1.9565289502927372,-1.1052552326457046,47.811430729236356,45.63500174535456,-0.429600635942343,0.020424400416466426,-0.29391810144764463,-2.5316781905578196,15.656310619035812,0.9099998474121094,-0.15777578603351117,0.06899871826172443,-0.917368788150533,1.055366224673982,-0.42418503494440074,0.5621824714678496,-1.0660946954396309,75.7574473168087,28.036623680981847,0.4931837532061274,1,-0.41499900817871804,-0.20999908447266336,-0.3725004196167063,-2.174999237060554,-2.819999694824226,4,0.02067126242455375,1.4210610851778978,40.45000076293945,-3.1904415905251495,40.84000015258789,6.272714662227771,40.95000076293945,0.02067126242455375
5107,2020-01-27,39.959999084472656,40.95000076293945,39.959999084472656,40.95000076293945,111106.0,-0.028210113753496358,1.0,-2.3571571298818856,42.90028662079045,45.167958215110346,0.7706851218710682,1.1105616953264104,0.8378382383894021,-1.2957088891487416,14.426573876823175,1.1599998474121165,-0.15355566908296225,-1.0105010986328153,-2.0779813563727814,0.05697915910715068,-1.544241227502802,-0.4767609697628288,2.299999237060547,0.0,-45.985953221589035,0.533740128869984,1,0.7000007629394531,0.9500007629394531,0.8225002288818359,-1.0149993896484375,-1.0400009155273438,0,0.008508512521963718,-1.9565289502927372,41.11999893188477,1.4210610851778978,40.45000076293945,-3.1904415905251495,40.84000015258789,0.008508512521963718
5108,2020-01-28,40.75,40.77000045776367,39.88999938964844,39.959999084472656,144489.0,0.019769793133812108,1.1204798235131905,-0.7979793698439059,52.23022546230563,45.62280187383246,0.02396348870262699,0.2623406764354712,0.04559988191216746,-2.016989278192625,12.766695088150326,0.8800010681152344,-0.33127754637726525,-0.17500019073486328,-1.1952682190606296,0.8452678375909031,-0.68513420489775,0.33513382342802345,1.4639983367919953,58.503394299238096,10.815318332778979,0.5101340141628846,1,-0.125,0.15999984741210938,0.10249996185302734,-1.8050003051757812,-1.75,1,-0.04073619257453032,1.0,39.959999084472656,-1.9565289502927372,41.11999893188477,1.4210610851778978,40.45000076293945,-0.04073619257453032
5109,2020-01-29,41.08000183105469,41.15999984741211,40.650001525878906,40.650001525878906,226737.0,0.008098204443059753,-1.3720835329394439,0.5443035529759432,51.461993848522,45.53528468300776,-0.2403928268459623,-0.13440888217622415,-0.28059422653035426,-2.2754943291706127,11.762027920253196,0.5099983215332031,-0.2712665478428846,0.19300155639648153,-0.7363353029978015,1.1223384157907645,-0.27166687330066,0.657669986093623,1.0410365478515686,80.95247981066662,32.69464300578623,0.46466842969714,1,-0.4550018310546875,-0.17000198364257812,-0.22750186920166016,-2.1350021362304688,-2.9300003051757812,2,-0.03602734398650331,1.1204798235131905,40.75,1.0,39.959999084472656,-1.9565289502927372,41.11999893188477,-0.03602734398650331
5110,2020-01-30,40.77999877929688,41.31999969482422,40.61000061035156,40.61000061035156,124765.0,-0.007302897721173318,-7.353020375190737,0.3953442983623593,42.172535058923664,45.258525594267105,0.028073421835095758,0.12473391477288231,0.019808993158882515,-1.8949538302643916,10.767133234635127,0.7099990844726562,-0.2368105498439732,-0.07700138092040021,-0.9776231125933847,0.8236203507525843,-0.5273122467568925,0.37330948491609206,1.2517980400390627,60.54412589009577,15.807716494785687,0.4503108658364929,1,-0.1549987792968821,0.13000106811522727,0.07250118255614524,-1.3849983215332102,-3.9499969482421946,3,-0.06253063544364634,-1.3720835329394439,41.08000183105469,1.1204798235131905,40.75,1.0,39.959999084472656,-0.06253063544364634
5111,2020-01-31,40.18999862670898,41.04999923706055,40.06999969482422,40.790000915527344,156868.0,-0.014467880584818293,-1.333331819564852,-3.5294632438738733,49.71749017770986,45.840350150558685,0.5628199629610648,0.625516061116663,0.6004602931351855,-1.2340549440729163,9.257732210787662,0.9799995422363281,-0.22372947830161394,-0.5900014877319393,-1.4381574596868631,0.2581544842229846,-1.0140794737094012,-0.16592350175447734,1.756126295439465,20.97896314949826,-25.236813336947233,0.4240779859774612,1,0.43500137329102273,0.7200012207031321,0.6625013351440501,-0.5499992370605398,-4.749999999999993,4,-0.0719084222045191,-7.353020375190737,40.77999877929688,-1.3720835329394439,41.08000183105469,1.1204798235131905,40.75,-0.0719084222045191
5112,2020-02-03,40.95000076293945,41.11000061035156,40.13000106811523,40.20000076293945,221725.0,0.0189102304603066,-1.202247672604435,-1.249995231646593,53.965502046120896,47.11476263558427,-0.22736262218906234,-0.17745033036149493,-0.15831796101178952,-1.9272801689029038,8.275728096074637,0.9799995422363352,-0.2646216418255136,0.19150066375732422,-0.6133078703321644,0.9963091978468128,-0.21090360328742008,0.5939049308020685,0.9138791379089923,74.12595434101786,25.329757772923458,0.4024042670447451,2,-0.3250007629394531,-0.04000091552734375,-0.09750080108642578,-1.3100013732910156,-5.569999694824219,0,-0.06471310076939507,-1.333331819564852,40.18999862670898,-7.353020375190737,40.77999877929688,-1.3720835329394439,41.08000183105469,-0.06471310076939507
5113,2020-02-04,41.5,41.560001373291016,40.86999893188477,41.25,323366.0,0.013430994549780584,2.729715240117907,0.3333333333333333,57.88642090594679,48.5286667688299,-0.7723620163333536,-0.7169529931465206,-0.7106707198387738,-2.401995855689421,8.882976532811451,0.6900024414062429,-0.22713379638715026,0.7114999771118136,-0.15767437149227703,1.5806743257159042,0.27691280280976827,1.1460871514138589,0.2849246804004437,95.97306673152498,41.77988919597088,0.4345871743020451,2,-0.7749996185302734,-0.5900001525878906,-0.6475000381469727,-1.8600006103515625,-6.689998626708984,1,-0.062168718820594826,-1.202247672604435,40.95000076293945,-1.333331819564852,40.18999862670898,-7.353020375190737,40.77999877929688,-0.062168718820594826
5114,2020-02-05,41.0,41.7400016784668,40.9900016784668,41.5,238387.0,-0.012048192771084376,-1.8846340067784673,-2.0,50.0,49.793987205506184,-0.27633928097440474,-0.1821889076166272,-0.2243633203455886,-1.8299731830897201,9.264467149175282,0.75,-0.20459853401415984,0.18349990844726705,-0.6744110389082323,1.0414108558027664,-0.24545556523048617,0.6124553821250203,-1.1100006103515625,55.68857488104783,0.07461030396893875,0.4289554736777504,2,-0.1849994659423828,-0.09000015258789062,0.03499889373779297,-1.3600006103515625,-8.869998931884766,2,-0.04878048780487809,2.729715240117907,41.5,-1.202247672604435,40.95000076293945,-1.333331819564852,40.18999862670898,-0.04878048780487809
5115,2020-02-06,40.18999862670898,41.59000015258789,40.04999923706055,41.40999984741211,233211.0,-0.01975613105587859,-1.0533345540364583,2.440002441406264,44.83735224815886,49.463534040942015,0.5508276396880731,0.6044597023442364,0.578369814500796,-0.9373979643713,9.594995490697986,1.5400009155273438,-0.18596663354976073,-0.5920013427734432,-1.4935461821328033,0.30954349658591696,-1.0427737624531233,-0.14122892309376311,-0.26299919128417315,8.28397558597235,-45.64645583706246,0.4507724196796795,2,0.6250019073486399,0.7200012207031321,0.8450002670288157,-0.3899993896484304,-9.749998092651364,3,-0.05075882484540206,-1.8846340067784673,41.0,2.729715240117907,41.5,-1.202247672604435,40.95000076293945,-0.05075882484540206
5116,2020-02-07,40.29999923706055,40.459999084472656,39.7599983215332,40.20000076293945,175523.0,0.002737014533721993,2.3333514986376023,-0.08196588038121873,45.14766777941957,49.71324305856747,0.3489763901325986,0.399978501638401,0.45642649143971425,-0.9759608372339699,8.875292850264412,0.7000007629394531,-0.1799041558701191,-0.40900077819824077,-1.2076817665707722,0.38968021017429066,-0.8083412723845029,-0.009660284011978604,1.44000244140625,27.27272727272727,-22.675686779074095,0.39934049418626455,2,0.4500007629394531,0.6100006103515625,0.7349996566772461,-0.5,-11.859998703002933,4,-0.08610415562526341,-1.0533345540364583,40.18999862670898,-1.8846340067784673,41.0,2.729715240117907,41.5,-0.08610415562526341
5117,2020-02-10,40.40999984741211,40.4900016784668,40.06999969482422,40.34000015258789,323567.0,0.0027295437328545002,2.6521378578299664,0.7000076295109483,46.239552097656166,49.047612684717535,0.34589588500119106,0.32142138635843054,0.34647605030943396,-1.0334370980799434,8.958335227743216,0.4200019836425781,-0.09480100092756771,-0.30850009918212606,-1.0869547195719207,0.46995452120766856,-0.6977274093770234,0.08072721101277125,1.290401763916016,32.82830423507743,-14.10251902017842,0.38922731019489903,2,0.3400001525878906,0.5,0.659998893737793,-0.6100006103515625,-14.40999984741211,0,-0.122989389741891,2.3333514986376023,40.29999923706055,-1.0533345540364583,40.18999862670898,-1.8846340067784673,41.0,-0.122989389741891
5118,2020-02-11,40.959999084472656,40.959999084472656,40.29999923706055,40.70000076293945,261237.0,0.013610473623789643,4.07695467816952,3.714277929155313,50.78739388817941,48.97265713356836,-0.19129952676022555,-0.2019136631874261,-0.19288997978486577,-1.5463411199813777,8.893927377604847,0.6599998474121094,-0.10902542201803556,0.21799926757812216,-0.5597878197821444,0.9957863549383887,-0.17089427610201113,0.6068928112582554,0.701594461059571,60.6059963856768,14.18454252149467,0.3888935436801338,2,-0.20999908447265625,-0.049999237060546875,0.1099996566772461,-1.1599998474121094,-16.779998779296875,1,-0.13623042336621338,2.6521378578299664,40.40999984741211,2.3333514986376023,40.29999923706055,-1.0533345540364583,40.18999862670898,-0.13623042336621338
5119,2020-02-12,41.79999923706055,42.02999877929688,40.97000122070313,41.06999969482422,316463.0,0.020507816683675628,-1.2795732445148487,2.8077086726235017,58.3642952223205,50.771741596168006,-1.0263602949524397,-0.9903007408213114,-1.0100201719113997,-2.3451025950884983,9.05708262403724,1.0699996948242259,0.03123198137504346,0.9929994583129869,0.09272762347261221,1.8932712931533615,0.5428635408928031,1.4431353757331706,-2.0400009155273438,89.86786361871827,37.112322852620736,0.4501359174201857,2,-0.9050006866455078,-0.8899993896484375,-0.7925004959106445,-2.0,-17.559999465942383,2,-0.1672248323289941,4.07695467816952,40.959999084472656,2.6521378578299664,40.40999984741211,2.3333514986376023,40.29999923706055,-0.1672248323289941
5120,2020-02-13,43.33000183105469,43.540000915527344,41.38999938964844,42.29999923706055,941021.0,0.03660293353875499,1.9655177856877895,1.410963342303974,62.37402010893864,52.178022699637864,-2.410047764393852,-2.463078636368998,-2.499869610864792,-3.8162480333141247,9.393490469730715,2.1500015258789062,0.0828980058922113,2.4065019607543974,0.9623362476511588,3.850667673857636,1.6844191042027745,3.1285848173060202,-3.5246035003662115,94.44447247717996,42.75619941050972,0.7220828565516207,2,-1.680002212524414,-1.680002212524414,-2.500001907348633,-3.44000244140625,-17.550001144409176,3,-0.2584814283324677,-1.2795732445148487,41.79999923706055,4.07695467816952,40.959999084472656,2.6521378578299664,40.40999984741211,-0.2584814283324677
5121,2020-02-14,43.560001373291016,44.77999877929688,43.40999984741211,43.4900016784668,522160.0,0.005308089834223928,-10.91286031777629,0.06796069760637609,72.49998211863206,54.237409374361334,-2.3599104757440656,-2.6194556939976223,-2.6784784800142205,-3.9773121742361894,9.804682967737168,1.4499969482421946,0.13016200013763068,2.5045013427734375,0.6401930076358511,4.368809677911024,1.5723471752046478,3.436655510342227,-3.6052189392089815,74.09771458283714,15.215598763547831,0.9321541675687922,2,-1.2900028228759766,-1.2900028228759766,-2.730001449584961,-3.490001678466797,-19.040000915527344,4,-0.30119376550979593,1.9655177856877895,43.33000183105469,-1.2795732445148487,41.79999923706055,4.07695467816952,40.959999084472656,-0.30119376550979593
5122,2020-02-17,43.2400016784668,43.790000915527344,42.91999816894531,43.77000045776367,207210.0,-0.007346181926900175,2.052642850450402,-7.571444141689374,66.53385323922065,55.19823518916954,-1.8784526103224621,-2.2369377855563926,-2.3123259419015056,-3.5984796401149595,10.046827895646398,0.8700027465820312,0.27540043504055944,2.0720016479492216,-0.03182688548680801,4.175830181385251,1.0200873812312068,3.1239159146672364,-2.9957062636718703,65.6250612012039,6.418474474541142,1.0519142667180135,2,-0.9700031280517578,-0.9700031280517578,-2.3300018310546875,-3.160001754760742,-17.390001296997067,0,-0.3422756838554767,-10.91286031777629,43.560001373291016,1.9655177856877895,43.33000183105469,-1.2795732445148487,41.79999923706055,-0.3422756838554767
5123,2020-02-18,42.959999084472656,43.47000122070313,42.540000915527344,43.2400016784668,325031.0,-0.0064755454006741875,1.513508637176689,0.5283079979271031,62.56680810264984,56.59454720057507,-1.530520288993479,-1.8958304590233226,-1.973965498485427,-3.2539689524170967,10.332614663285844,0.9300003051757884,0.4144995054514311,1.6914991378784165,-0.5556361674454209,3.938634443202254,0.5679314852164978,2.8150667905403353,-2.443561467807612,52.23094852858703,-4.0504015150185,1.123567652661919,2,-0.6900005340576172,-0.6900005340576172,-2.049999237060547,-2.6299991607666016,-14.859998703002926,1,-0.3947858344019991,2.052642850450402,43.2400016784668,-10.91286031777629,43.560001373291016,1.9655177856877895,43.33000183105469,-0.3947858344019991
5124,2020-02-19,42.13999938964844,44.150001525878906,42.06999969482422,44.150001525878906,293817.0,-0.01908751658052521,1.0696513636104839,7.178512554324873,58.49999570846959,58.11261869616516,-0.594303159791977,-1.0260506032828545,-1.131657841721207,-2.3603217605272135,10.683433903876463,2.0800018310546875,0.4586520128285798,0.8064994812011719,-1.4635378677620778,3.0765368301644216,-0.32851919328045653,1.9415181556828003,-1.3677481032254803,22.123897788600424,-32.22950497194858,1.1350186744816262,2,0.12999916076660156,0.12999916076660156,-1.2299995422363281,-0.9949989318847656,-13.099998474121094,2,-0.4261983707784408,1.513508637176689,42.959999084472656,2.052642850450402,43.2400016784668,-10.91286031777629,43.560001373291016,-0.4261983707784408
5125,2020-02-20,42.040000915527344,42.47000122070313,41.79999923706055,42.13999938964844,200592.0,-0.0023730060647713103,-1.3103443739970253,0.04975043176254009,62.316916264159715,60.02031297224739,-0.22829194021086607,-0.8441033286037793,-1.002316422619927,-2.1912997240878127,11.436089741738936,0.6700019836425852,0.4293795447729778,0.6270009994506864,-1.6240454634263983,2.878047462327771,-0.49852223198785595,1.7525242308892288,-1.0272847795319535,8.05374883670915,-48.43431345099002,1.1255232314385413,2,0.3849983215332031,0.2299976348876953,-1.1300010681152344,-0.8950004577636719,-13.820001602172855,3,-0.4234062977347559,1.0696513636104839,42.13999938964844,1.513508637176689,42.959999084472656,2.052642850450402,43.2400016784668,-0.4234062977347559
5126,2020-02-21,41.97000122070313,42.27000045776367,41.52999877929688,41.97999954223633,194917.0,-0.001665073579918963,1.5084796172372306,0.09998474097803225,57.47800537301516,61.26903000284284,0.11567401148988665,-0.7453742450897138,-0.9163997401559385,-2.048949034588837,11.515936669643711,0.7400016784667898,0.5018449383000956,0.5145011901855554,-1.7453322469796788,2.7743346273507896,-0.6154155283970582,1.644417908768169,-0.7312481261096551,16.79396870786734,-35.91546019189188,1.1299167185826164,2,0.5699977874755788,0.29999732971190696,-1.0600013732910227,-0.8250007629394602,-13.380001068115241,4,-0.3857517289294562,-1.3103443739970253,42.040000915527344,1.0696513636104839,42.13999938964844,1.513508637176689,42.959999084472656,-0.3857517289294562
5127,2020-02-24,40.29999923706055,41.150001525878906,40.02999877929688,41.0,262262.0,-0.039790372529672435,1.2399969482538147,70.01182754678764,42.44332608669543,60.3419113582335,1.9762559045571848,1.0028208715253726,0.7630146055266565,-0.3241947896775059,12.04407973484298,1.94000244140625,0.6505471947545232,-1.1725008010864286,-3.389677907541163,1.0446763053683057,-2.2810893543137993,-0.06391224785905791,4.479999542236335,6.553404800219091,-39.00287291080311,1.1085885532273685,2,2.1049995422363352,1.9699993133544922,0.6100006103515625,0.845001220703125,-11.119998931884766,0,-0.39156325255672275,1.5084796172372306,41.97000122070313,-1.3103443739970253,42.040000915527344,1.0696513636104839,42.13999938964844,-0.39156325255672275
5128,2020-02-25,39.09000015258789,40.54999923706055,39.06999969482422,40.27999877929688,309514.0,-0.03002479174639594,-1.4065042163275308,1.699996185306902,38.95954527072649,58.185828030278614,3.233094512846698,2.1945986654561196,1.9650137514572634,0.9366310675459744,12.631356416178303,1.4799995422363281,0.7705555658061769,-2.299499893188475,-4.743264135908447,0.1442643495314968,-3.5213820145484647,-1.0776177718284856,5.594998626708993,0.3937096565872589,-42.06822586622607,1.2218821213599864,2,2.8349990844726562,2.8349990844726562,1.8199996948242188,2.0550003051757812,-11.149999618530277,1,-0.3387055441144998,1.2399969482538147,40.29999923706055,1.5084796172372306,41.97000122070313,-1.3103443739970253,42.040000915527344,-0.3387055441144998
5129,2020-02-26,39.599998474121094,39.709999084472656,37.650001525878906,38.93000030517578,477081.0,0.013046772052760947,3.62921117149862,-0.5630243211273532,46.467065922976076,56.418388676282774,2.6576925127492927,1.6527758116881017,1.4608362553083936,0.4791847414540342,13.129120562745308,2.05999755859375,0.8949024831069678,-1.7155014038085952,-4.2851185649190455,0.8541157573018552,-3.000309984363824,-0.43069282325336644,4.860400341796883,40.45637078226619,-6.067408678637726,1.284808580555227,2,1.6150016784667969,1.6150016784667969,1.4325008392333984,1.5450019836425781,-11.579998016357422,2,-0.29040400342860373,-1.4065042163275308,39.09000015258789,1.2399969482538147,40.29999923706055,1.5084796172372306,41.97000122070313,-0.29040400342860373
5130,2020-02-27,38.22999954223633,39.25,37.560001373291016,39.20000076293945,307420.0,-0.03459593395641347,2.158876838720258,-1.4477669726024278,39.229971054348916,52.72172078025131,3.6075496394300473,2.9744411472822065,2.801836139735755,1.8968575123314793,13.490004253751458,2.039997100830078,0.908645324050994,-2.958000373840335,-5.869767960508888,-0.04623278717178181,-4.413884167174615,-1.5021165805060548,5.821775436279303,14.225016967711943,-33.29906991039085,1.455883793334278,2,2.625001907348633,2.940000534057617,2.802499771118164,2.9150009155273438,-9.889999389648438,3,-0.24038709748232967,3.62921117149862,39.599998474121094,-1.4065042163275308,39.09000015258789,1.2399969482538147,40.29999923706055,-0.24038709748232967
5131,2020-02-28,37.29999923706055,37.52999877929688,36.75,37.18999862670898,395423.0,-0.024326453474013854,1.7368392873873562,-0.11340254837188085,35.091080923515136,49.22807941183959,3.9741051908104126,3.875529119621035,3.674991406487706,2.883658791344587,14.75774349349791,1.4799995422363281,0.7520522396533948,-3.7435007095336914,-7.114438191413221,-0.3725632276541617,-5.428969450473453,-2.05803196859393,6.232433853037115,12.499978325591234,-35.35942645424472,1.685468740939764,2,3.1500015258789062,3.4650001525878906,3.58750057220459,3.6100006103515625,-8.699998855590817,4,-0.24343163832251102,2.158876838720258,38.22999954223633,3.62921117149862,39.599998474121094,-1.4065042163275308,39.09000015258789,-0.24343163832251102
5132,2020-03-02,38.29999923706055,38.43999862670898,37.13999938964844,37.93000030517578,318230.0,0.02680965202289931,3.0000117375714446,3.3636079900122673,37.77573719543344,46.47351597770444,2.458177376096913,2.810936500257526,2.6663128655168293,1.9502044577160689,15.745133952432361,1.2999992370605398,0.4268895157389849,-2.6110006332397475,-6.198764085470586,0.9767628189910909,-4.40488235935517,-0.8171189071243248,4.55419054402735,40.78946179630115,-5.232137669904837,1.793881726115421,3,2.1500015258789062,2.4650001525878906,2.507500648498535,2.6100006103515625,-8.559999465942383,0,-0.25352478532367406,1.7368392873873562,37.29999923706055,2.158876838720258,38.22999954223633,3.62921117149862,39.599998474121094,-0.25352478532367406
5133,2020-03-03,38.91999816894531,39.56999969482422,38.54999923706055,38.65999984741211,450592.0,0.01618796199047523,-3.250005960470162,0.7027001948594228,36.49155201998242,44.028133345650296,1.3464293643362737,2.0951597931852604,2.0327327823529657,1.3764426777527703,15.941829028528568,1.2700004577636719,-0.02310010658661099,-1.862001609802249,-5.544865696870346,1.8208624772658482,-3.7034336533362975,-0.02056956626820039,3.3237726340337943,73.31077162586055,31.479031961183324,1.84143204353405,3,0.69000244140625,1.845001220703125,1.8650016784667969,1.9900016784667969,-7.939998626708984,1,-0.2502568941933091,3.0000117375714446,38.29999923706055,1.7368392873873562,37.29999923706055,2.158876838720258,38.22999954223633,-0.2502568941933091
5134,2020-03-04,39.0,39.25,38.560001373291016,38.91999816894531,328393.0,0.0020555456017088414,1.3792980979190235,0.307701336619863,26.49293017653642,40.047690447025495,0.8651586070576727,1.9580296707806326,1.9327071553499877,1.3386627760312848,15.941411223521646,0.6899986267089844,-0.4172569963744124,-1.68199977874756,-5.447621739344463,2.083622181849343,-3.5648107590460114,0.20081120155089138,2.6943937226811983,79.78724267699792,42.76783952898995,1.882810980298452,3,0.5100002288818359,1.7649993896484375,1.7674999237060547,1.9099998474121094,-7.20000076293945,2,-0.28358972989595865,-3.250005960470162,38.91999816894531,3.0000117375714446,38.29999923706055,1.7368392873873562,37.29999923706055,-0.28358972989595865
5135,2020-03-05,38.150001525878906,39.58000183105469,37.7400016784668,39.27999877929688,194011.0,-0.02179483266977167,1.127163678860444,-14.124642380316702,22.482192578219752,36.15926680315935,1.235229499426346,2.7904271854843827,2.7565827708931323,2.229083572146621,16.78404981947103,1.8400001525878906,-0.8116337899918449,-2.4299983978271484,-6.358716875731233,1.4987200800769358,-4.394357636779191,-0.4656391588751063,3.0499528245341736,49.46998657443103,16.432674149236988,1.9643592389520423,3,0.7999992370605469,2.6149978637695312,2.6174983978271484,2.759998321533203,-6.170001983642578,3,-0.26553081685314184,1.3792980979190235,39.0,-3.250005960470162,38.91999816894531,3.0000117375714446,38.29999923706055,-0.26553081685314184
5136,2020-03-06,36.83000183105469,37.68000030517578,36.75,37.56999969482422,339239.0,-0.0346002527399325,-1.066663840969779,0.6548669578896867,20.406274139060017,33.710705475644296,1.9550378813784306,4.044497740444278,4.036194493040881,3.580643479113135,17.55734675672754,1.4000015258789062,-1.183004405508008,-3.576498222351077,-7.84874595772537,0.6957495130232161,-5.712622090038224,-1.4403743546639305,3.924957084317086,2.826917996193393,-25.010584125084662,2.1361238676871457,3,1.819997787475586,3.93499755859375,3.937498092651367,4.079998016357422,-6.650001525878906,4,-0.23051863308103648,1.127163678860444,38.150001525878906,1.3792980979190235,39.0,-3.250005960470162,38.91999816894531,-0.23051863308103648
5137,2020-03-09,35.439998626708984,36.099998474121094,34.25,35.0,404246.0,-0.03774105716100362,1.1022729982031891,-0.5945944552699679,18.509207191439998,31.438445689056906,2.8867208790329,5.315603647245169,5.340455648525925,4.993486510343956,18.83911377468791,2.5800018310546875,-1.6532069869996633,-4.718001365661621,-9.53307762236956,0.09707489104631861,-7.125539494015591,-2.3104632373076512,4.914464397125613,22.326420598499315,-2.3252807538144182,2.407538128353968,3,1.5400009155273438,4.075000762939453,5.32750129699707,5.470001220703125,-4.879999160766598,0,-0.19300221530156492,-1.066663840969779,36.83000183105469,1.127163678860444,38.150001525878906,1.3792980979190235,39.0,-0.19300221530156492
5138,2020-03-10,35.380001068115234,36.68000030517578,35.15999984741211,35.45000076293945,449388.0,-0.0016929334344988334,-4.960761141113289,-0.15909071205014608,19.767439876701303,28.471820572804155,2.6430571572338053,5.202882030070612,5.309344748261118,5.072853739856896,20.56640880345854,1.5200004577636719,-2.116232918642922,-4.498999023437499,-9.745708453033586,0.7477104061585891,-7.122353738235546,-1.8756443086394512,4.241926392859213,21.200763225472148,-3.6149250339773467,2.623354714798045,3,1.5349998474121094,4.134998321533203,5.38749885559082,5.529998779296875,-4.680000305175785,1,-0.15941212907649938,1.1022729982031891,35.439998626708984,-1.066663840969779,36.83000183105469,1.127163678860444,38.150001525878906,-0.15941212907649938
5139,2020-03-11,34.810001373291016,36.16999816894531,34.52000045776367,35.79999923706055,380484.0,-0.01611078794844656,-1.1019083209011435,14.142888283378747,18.969952949874866,26.220707450084813,2.751489936490181,5.504580992893139,5.7739312432803445,5.662618022116725,21.327882431183205,1.6499977111816406,-2.3713990980956154,-4.719498825073245,-10.344991851706673,0.9059942015601834,-7.532245338389956,-1.9067523117565344,4.167294792366498,10.506588760030574,-15.750691691212605,2.8127465133167138,3,2.104999542236328,4.704998016357422,6.007498741149902,6.099998474121094,-4.570001602172852,2,-0.11002590290023284,-4.960761141113289,35.380001068115234,1.1022729982031891,35.439998626708984,-1.066663840969779,36.83000183105469,-0.11002590290023284
5140,2020-03-12,32.130001068115234,33.310001373291016,31.60000038146973,33.06999969482422,565009.0,-0.07698937660002769,1.4084487367190912,0.9494956111620595,15.497891617108138,24.043686416039588,5.0011316532699865,7.697118560978275,8.330032533320008,8.346839853003416,21.276433196382662,3.2100009918212855,-2.588501063904637,-6.839499092102052,-13.06941148278979,-0.6095867014143153,-9.954455287445924,-3.72454289675818,6.28001955766338,8.717116666054881,-17.963194297064256,3.11495619534387,3,3.4600000381469727,6.0599985122680735,8.732499122619629,8.779998779296875,-1.9900016784667933,3,-0.01027083162415976,-1.1019083209011435,34.810001373291016,-4.960761141113289,35.380001068115234,1.1022729982031891,35.439998626708984,-0.01027083162415976
5141,2020-03-13,30.440000534057614,32.990001678466804,30.32999992370605,32.43000030517578,619842.0,-0.05259883217790251,-1.4072403266829343,2.117024125966361,15.476187455012678,21.56595866710395,6.2756606673334865,8.805254254046861,9.862658345894989,10.02856305291849,20.588064678636094,2.660001754760753,-3.006357694011811,-7.873499584198004,-14.79302240412628,-0.9539767642697328,-11.333260994162142,-4.413738174233867,7.016617257517755,1.7322929723368372,-26.35819011262309,3.4597614099641363,3,4.5150003433227575,7.114998817443851,10.42249965667725,10.469999313354496,0.0,4,0.05059129373061921,1.4084487367190912,32.130001068115234,-1.1019083209011435,34.810001373291016,-4.960761141113289,35.380001068115234,0.05059129373061921
5142,2020-03-16,28.440000534057614,29.21999931335449,26.70000076293945,28.96999931335449,572343.0,-0.06570302118629434,3.8932068679446536,0.26633107550513546,14.664893224532179,19.14077435649837,7.520829722247246,10.160562031300262,11.690081947026744,12.009370128467328,20.739834590662902,3.739999771118164,-3.324359965639168,-9.133499526977541,-16.942975632949956,-1.3240234210051227,-13.038237579963752,-5.22876147399133,7.876358398658663,17.43486824577812,-13.574173812903041,3.904738052986209,3,4.700000762939457,7.29999923706055,12.389999389648441,12.469999313354496,2.6199989318847727,0,0.06118142540238258,-1.4072403266829343,30.440000534057614,1.4084487367190912,32.130001068115234,-1.1019083209011435,34.810001373291016,0.06118142540238258
5143,2020-03-17,26.0,29.0,25.56999969482422,28.770000457763672,706902.0,-0.08579467258221929,1.123839499247099,5.226427995623884,10.000004487879124,17.30822705775867,8.867955794361976,11.873578879421864,13.941069098702243,14.412441317028453,21.409259027353855,3.4300003051757812,-3.6107172940150036,-10.725500106811523,-19.67262030768714,-1.7783799059359104,-15.199060207249332,-6.251940006373715,8.58541446215645,4.05660723655373,-24.693399185182802,4.4735601004378065,3,6.575000762939453,9.174999237060547,14.829999923706055,14.90999984741211,5.10000038146973,1,0.17538459484393787,3.8932068679446536,28.440000534057614,-1.4072403266829343,30.440000534057614,1.4084487367190912,32.130001068115234,0.17538459484393787
5144,2020-03-18,24.18000030517578,25.739999771118164,23.6299991607666,25.270000457763672,659809.0,-0.06999998826247,1.0788195853816203,0.3935017951108534,9.742124290045524,15.892663914628201,9.347669740394274,12.942647865782007,15.561839346356763,16.18056175572802,21.795963355078662,2.3700008392333984,-4.099176766402316,-11.647499847412107,-21.826805416795104,-1.4681942780291095,-16.7371526321036,-6.557847062720608,8.602331203514225,5.681828705550954,-23.87667104500617,5.0896527846914985,3,6.47499942779541,10.024998664855957,16.649999618530273,16.729999542236328,7.319999694824219,2,0.2696443496887817,1.123839499247099,26.0,3.8932068679446536,28.440000534057614,-1.4072403266829343,30.440000534057614,0.2696443496887817
5145,2020-03-19,24.239999771118164,25.54999923706055,23.479999542236328,24.28000068664551,459783.0,0.0024813674600963065,-1.6538434263776347,0.036698082502444315,10.6152004642979,14.804766839654633,7.94224737709532,12.101176240621243,15.285015188675743,16.06882458945738,22.522103726376614,2.0699996948242223,-4.692532645246644,-10.697500324249269,-21.67134234424946,0.27634169575092216,-16.184421334249365,-5.210579314249173,6.711865267987161,7.991588413912605,-22.744656704758395,5.4869210100000965,3,5.840000152587891,9.889999389648438,16.66249942779541,16.670000076293945,8.440000534057617,3,0.2475247548124555,1.0788195853816203,24.18000030517578,1.123839499247099,26.0,3.8932068679446536,28.440000534057614,0.2475247548124555
5146,2020-03-20,25.78000068664551,27.649999618530273,25.03000068664551,25.75,695584.0,0.06353139150447729,-2.564626062179607,-0.7500000000000222,13.43458546531339,14.240919981196118,5.2187764071462475,9.787902021913172,13.513244789130876,14.44448018510192,23.11921539416493,3.4099998474121094,-5.245396273568609,-8.347999382019037,-19.5242680250236,2.8282692609855253,-13.936133703521318,-2.7598650605167556,3.677491253086014,40.06970794636703,10.167040263373366,5.58813432150228,3,4.299999237060543,8.34999847412109,15.869998931884762,15.770000457763668,9.440000534057614,4,0.169123296620449,-1.6538434263776347,24.239999771118164,1.0788195853816203,24.18000030517578,1.123839499247099,26.0,0.169123296620449
5147,2020-03-23,24.520000457763672,25.93000030517578,24.239999771118164,25.290000915527344,455067.0,-0.048875104550890947,-1.5413506877918384,-25.66609447517021,9.459470779551353,13.095590081512793,5.327075632959293,10.334968557140122,14.571701941594625,15.604928229115593,25.302739705858745,1.6900005340576172,-5.779536142998648,-8.818999671936034,-20.381983473911447,2.7439841300393795,-14.600491572923744,-3.037507770948327,3.7419930024688135,18.84059473336858,-5.341097571004106,5.7814919009877075,3,5.304998397827148,9.295000076293945,17.749998092651367,17.649999618530273,9.5999984741211,0,0.24143556141001277,-2.564626062179607,25.78000068664551,-1.6538434263776347,24.239999771118164,1.0788195853816203,24.18000030517578,0.24143556141001277
5148,2020-03-24,25.85000038146973,26.46999931335449,25.040000915527344,25.690000534057614,399055.0,0.05424143143867455,1.0428581938468886,-0.20779188609420743,15.412941977371702,12.700366640123553,2.797241987855273,8.392490199414052,13.04275402169181,14.163896791973865,27.652653146710303,1.9499988555908168,-6.197278052909823,-6.82699975967407,-18.51895434563941,4.864954826291267,-12.672977052656737,-0.9810224666914031,1.7999992370605433,56.83455145976212,38.04717532382955,5.845977292982669,3,2.5450000762939418,7.965000152587887,16.41999816894531,16.319999694824215,8.230001449584964,1,0.2015473503902685,-1.5413506877918384,24.520000457763672,-2.564626062179607,25.78000068664551,-1.6538434263776347,24.239999771118164,0.2015473503902685
5149,2020-03-25,28.10000038146973,28.51000022888184,26.290000915527344,27.149999618530273,527021.0,0.08704061767104987,1.508473151650335,5.937510430822542,25.379715138767793,13.79834703141907,-0.5639756009896324,5.519766053793969,10.615527020268427,11.814821704920046,28.749318592267613,2.6599998474121094,-6.449987499313714,-4.0019998550415,-15.387513113623637,7.383513403540636,-9.694756484332569,1.690756774249568,-4.620000839233402,91.8489107068982,73.76425576032858,5.692756629291068,3,0.13500022888183594,5.715000152587887,14.169998168945309,14.069999694824215,5.39999961853027,2,0.10676156438696416,1.0428581938468886,25.85000038146973,-1.5413506877918384,24.520000457763672,-2.564626062179607,25.78000068664551,0.10676156438696416
5150,2020-03-26,29.040000915527344,29.1200008392334,27.21999931335449,27.81999969482422,348310.0,0.03345197584685766,1.7536232685296063,1.2842107799242635,30.554168979830493,15.473678311954384,-2.22206092513105,4.064354317309622,9.489449375722899,10.780685367085653,29.73687362332933,1.9000015258789098,-6.778212373193064,-2.602499389648436,-13.684421542693372,8.479422763396496,-8.1434604661709,2.938461686874028,-5.459401359558104,98.36065765991825,75.10960909284842,5.540961076522466,3,-2.6900014877319336,3.934999465942383,13.229997634887695,13.129999160766602,4.540000915527351,3,0.08471070960460358,1.508473151650335,28.10000038146973,1.0428581938468886,25.85000038146973,-1.5413506877918384,24.520000457763672,0.08471070960460358
5151,2020-03-27,28.21999931335449,29.1200008392334,27.6299991607666,29.059999465942386,298672.0,-0.028236968881581892,2.1041607890041685,-0.688524026315137,31.449129122889218,17.338593411771832,-1.9557513277472474,4.394536699309722,10.112587962940093,11.500028804731802,30.283078986112123,1.4900016784667969,-7.11343851958982,-2.9685009956359885,-13.816024528907906,7.879022537635926,-8.392262762271944,2.455260770999967,-4.417823706054683,81.55734981782471,55.78560033546655,5.423761766635957,3,-1.9199991226196254,4.655000686645511,14.127499580383304,13.950000762939457,5.500001907348636,4,0.15804397945930138,1.7536232685296063,29.040000915527344,1.508473151650335,28.10000038146973,1.0428581938468886,25.85000038146973,0.15804397945930138
5152,2020-03-30,28.59000015258789,28.70000076293945,27.54999923706055,28.420000076293945,269188.0,0.013111298661807824,4.897424109784737,-0.20238100644411072,32.827517834718876,19.874983783642914,-2.572793875775613,3.4359515366895224,9.54370789430304,11.036886320087632,31.65400344644419,1.1500015258788991,-7.1231964278957705,-2.113000202178956,-12.478847203609611,8.2528467992517,-7.295923702894285,3.06992329853637,-4.575111536010741,87.00978684911142,58.15404299677762,5.182923500715327,3,-2.2899999618530273,3.7250003814697266,13.814998626708984,13.579999923706055,4.869998931884766,0,0.23189930159951766,2.1041607890041685,28.21999931335449,1.7536232685296063,29.040000915527344,1.508473151650335,28.10000038146973,0.23189930159951766
5153,2020-03-31,29.18000030517578,29.809999465942386,28.8700008392334,28.8700008392334,260325.0,0.020636591445925,-5.064517716838249,1.8235254518731276,35.77564496607543,22.767597192090683,-2.977376543090365,2.191184543495744,8.758873453106872,10.347926827168507,33.7434992324686,1.2199993133544957,-7.014308816912319,-1.0360001564025865,-10.665432258853201,8.593431946048028,-5.850716207627897,3.778715894822721,-4.960907199692382,82.10228919860431,48.82182073211843,4.814716051225307,3,-2.535000801086426,2.8349990844726562,13.157498359680176,12.989999771118164,4.419998168945305,1,0.16929398817836083,4.897424109784737,28.59000015258789,2.1041607890041685,28.21999931335449,1.7536232685296063,29.040000915527344,0.16929398817836083
5154,2020-04-01,27.940000534057614,28.68000030517578,27.459999084472656,28.540000915527344,241812.0,-0.042494851204584294,1.772732691336511,-1.9354884359099107,38.58310742257804,25.875142409677366,-1.2828350558102422,2.698464300890354,9.789159159968602,11.48426485722062,36.115418173113255,1.720001220703125,-6.74416698244589,-1.722999954223635,-10.457127462173563,7.01112755372629,-6.0900637081985955,2.6440637997513257,-3.385453046946676,27.799273292849353,-8.23352041280111,4.367063753974962,4,-0.9150009155273402,3.6549987792968786,13.984998703002933,13.984998703002933,5.80000114440919,2,0.2197566635516952,-5.064517716838249,29.18000030517578,4.897424109784737,28.59000015258789,2.1041607890041685,28.21999931335449,0.2197566635516952
5155,2020-04-02,28.020000457763672,28.5,27.29999923706055,28.0,243826.0,0.002863275668464782,1.4489822927898224,-0.033334075079552085,42.77180538257316,29.13483351159512,-0.8607735689277618,1.919027753372223,9.508623697953595,11.30640281657601,38.07523369012145,1.2000007629394496,-6.090174036744649,-1.1364999771118178,-8.921682761707743,6.648682807484107,-5.029091369409784,2.7560914151861446,-3.150125851922848,28.685304981978838,-11.203523565702255,3.8925913922979634,4,-0.9950008392333984,3.510000228881836,13.194999694824219,13.194999694824219,4.779998779296882,3,0.19557457004673062,1.772732691336511,27.940000534057614,-5.064517716838249,29.18000030517578,4.897424109784737,28.59000015258789,0.19557457004673062
5156,2020-04-03,28.34000015258789,28.3799991607666,27.84000015258789,28.29999923706055,199222.0,0.011420402912076133,8.000063578853673,1.9999999999998224,49.667993493738884,33.60244714650484,-0.8710488498883002,0.9806443226119335,8.966072932739621,10.887971226066753,39.532863755886595,0.5399990081787109,-5.219824711254212,-0.3920001983642578,-7.290865548386364,6.506865151657852,-3.841432873375311,3.0574324766467953,-3.1737180551409736,41.43429564509019,-1.2413206914734403,3.449432675011055,4,-0.9149999618530273,3.190000534057617,12.672500610351562,12.829999923706055,3.6800003051757812,4,0.18489772936674842,1.4489822927898224,28.020000457763672,1.772732691336511,27.940000534057614,-5.064517716838249,29.18000030517578,0.18489772936674842
5157,2020-04-06,28.60000038146973,29.26000022888184,28.29999923706055,28.899999618530273,247872.0,0.009174319953491494,-1.1333319204849064,-7.49980926950277,60.093166851058456,38.56691657691449,-0.5491913649924811,0.1917663754766643,8.51935032143371,10.531648441519156,39.66263858896,0.9600009918212891,-4.351798335774564,0.20999994277954315,-5.924527605346153,6.344527490905239,-2.857263831283305,3.2772637168423913,-3.1550952419130844,51.79286955636291,4.057380137800237,3.0672637740628486,4,-0.5500001907348668,2.9300003051757777,12.007499694824215,12.164999008178707,3.4400005340576136,0,0.17902100597700343,8.000063578853673,28.34000015258789,1.4489822927898224,28.020000457763672,1.772732691336511,27.940000534057614,0.17902100597700343
5158,2020-04-07,29.739999771118164,30.020000457763672,29.239999771118164,29.399999618530273,256253.0,0.03986011798751776,-1.3636389908389446,-1.133336724183984,72.78687806963849,43.83437912478901,-1.2062116343751157,-1.467681219425458,7.1765576436522736,9.309599926360875,40.09791764521286,1.4200000762939418,-3.551355721387857,1.6319993972778306,-3.602017733610893,6.866016528166551,-0.9850091681665312,4.249007962722192,-4.0331889719783725,89.70586172850587,35.13685754544993,2.6170085654443604,4,-1.119999885559082,1.7900009155273438,10.867500305175781,11.024999618530273,3.8400020599365305,1,0.12508403974391258,-1.1333319204849064,28.60000038146973,8.000063578853673,28.34000015258789,1.4489822927898224,28.020000457763672,0.12508403974391258
5159,2020-04-08,30.979999542236328,30.979999542236328,29.65999984741211,29.79999923706055,482976.0,0.0416946799146376,1.2372870397310316,3.4705875753121775,75.18683958246461,48.793564747303904,-2.229139171839268,-3.1719549069146282,5.733353758790855,7.995046284519972,40.09328110449705,1.3199996948242188,-2.448017892698285,3.063499259948731,-1.3547418505745128,7.481740370471975,0.854378704687111,5.272619815210351,-4.928133570406626,100.0,37.90593968211883,2.209120555261621,4,-1.8400001525878906,0.5500011444091797,9.207500457763672,9.78499984741211,3.220001220703118,2,0.08457065754028825,-1.3636389908389446,29.739999771118164,-1.1333319204849064,28.60000038146973,8.000063578853673,28.34000015258789,0.08457065754028825
5160,2020-04-09,31.79999923706055,32.580001831054695,31.5,31.68000030517578,371980.0,0.02646868001745073,-3.5000119209403535,0.10169398377138017,73.77566238547809,53.496512887591564,-2.923945123249176,-4.235079879512792,4.725160264401563,7.104504091574977,38.81716615424338,1.6000022888183665,-1.430704395808398,3.8999990463256857,-0.4539849520259871,8.253983044677355,1.7230070471498493,6.076991045501522,-5.2553199081901845,83.54425489894672,17.89326071270081,2.176991999175835,4,-1.8599987030029261,-0.2699985504150426,8.337500572204586,8.965000152587887,2.5000000000000036,3,0.06100636754561073,1.2372870397310316,30.979999542236328,-1.3636389908389446,29.739999771118164,-1.1333319204849064,28.60000038146973,0.06100636754561073
5161,2020-04-14,31.979999542236328,32.560001373291016,31.540000915527344,32.360000610351555,380397.0,0.005660387091016128,1.6153770913519145,-3.1667037543311563,82.21069907116416,58.98353302497438,-2.810001588141148,-4.525833638983073,4.374198008832451,6.852854774076931,37.10434719169528,1.0200004577636719,-0.7150465822546224,4.002999401092531,-0.5881316885754302,8.594130490760492,1.7074338562585503,6.298564945926511,-4.711081513103842,85.98126343053363,13.81384477435995,2.2955655448339796,4,-2.039999008178704,-1.3999996185302734,7.877500534057617,8.78499984741211,1.9799995422363281,1,0.025641016465345556,-3.5000119209403535,31.79999923706055,1.2372870397310316,30.979999542236328,-1.3636389908389446,29.739999771118164,0.025641016465345556
5162,2020-04-15,30.18000030517578,32.220001220703125,30.07999992370605,32.060001373291016,319310.0,-0.05628515518529853,-1.0576917433884716,4.947357325704052,67.96680295634258,62.560328357226275,-0.8501438397523167,-2.728695858573772,5.954293393130385,8.570968686079922,34.641584575890796,2.140001296997074,-0.2207943448873877,2.116000175476074,-2.576889466046268,6.80888981699842,-0.23044464528509678,4.462444996237245,-2.2737522198126285,28.143711207036798,-44.064519152903415,2.346444820761173,4,-0.23999977111815696,-0.10000038146972656,9.527499198913574,10.584999084472656,3.9199981689453054,2,0.06096753260377996,1.6153770913519145,31.979999542236328,-3.5000119209403535,31.79999923706055,1.2372870397310316,30.979999542236328,0.06096753260377996
5163,2020-04-16,30.559999465942386,31.71999931335449,30.5,30.65999984741211,252593.0,0.012591092012064653,-10.090937464778932,0.053191662050477886,62.08250987586868,65.17137307425857,-1.1329454086146171,-2.898144561214952,5.336541229967747,8.10551278372316,31.836831696978084,1.5399990081787074,0.33641723578145033,2.2679993629455595,-2.4457096255779653,6.981708351469088,-0.0888551313162047,4.624853857207324,-2.092900931096249,30.821883805967953,-37.29493387474868,2.3568544942617637,4,-0.6199989318847621,-0.4799995422363317,7.6874999999999964,8.954999923706051,4.89999961853027,3,0.04842936765212791,-1.0576917433884716,30.18000030517578,1.6153770913519145,31.979999542236328,-3.5000119209403535,31.79999923706055,0.04842936765212791
5164,2020-04-17,30.70000076293945,31.81999969482422,30.6200008392334,31.399999618530273,303113.0,0.0045811943535236654,-1.7906992217562272,6.999961853173146,58.84861225152107,66.95768494858612,-0.9390161793744447,-2.661073420410002,4.971630766554885,7.877286825173318,28.539267039244994,1.2600002288818324,0.8740600577202713,2.0820006370544384,-2.3262429224087846,6.490244196517665,-0.12212114267717666,4.286122416786053,-1.7393538325482858,24.80001464842622,-37.85982156526146,2.2041217797316133,4,-0.48999977111815696,-0.8750019073486293,7.514999389648441,8.814998626708988,6.239997863769528,4,0.09381110737925247,-10.090937464778932,30.559999465942386,-1.0576917433884716,30.18000030517578,1.6153770913519145,31.979999542236328,0.09381110737925247
5165,2020-04-20,30.239999771118164,31.1200008392334,29.68000030517578,30.71999931335449,279824.0,-0.014983745289563366,1.249996274717251,0.6857147528208285,61.19734121534897,68.23872358432057,-0.14638564162297385,-1.8219313227374911,5.2228529608103145,8.253476172287321,25.194717820939722,1.4400005340576172,1.3106388242595592,1.3219996452331557,-2.6241883706855234,5.268187661151835,-0.6510943627261838,3.2950936531924953,-0.8450302526473763,19.444418689360575,-39.138570130761835,1.9730940079593393,4,0.20000076293946023,-1.8449993133544922,7.975000381469727,9.274999618530273,6.179998397827148,0,0.13095241474186214,-1.7906992217562272,30.70000076293945,-10.090937464778932,30.559999465942386,-1.0576917433884716,30.18000030517578,0.13095241474186214
5166,2020-04-21,30.13999938964844,30.28000068664551,29.420000076293945,29.899999618530273,223810.0,-0.0033068909466471563,2.307679610902617,-0.5000000000000111,58.85713849748887,68.10138710059061,0.26350649548481897,-1.4530410856812388,5.105061774012636,8.265358447696695,23.07608596722907,0.860000610351566,1.775490736443988,1.0039993286132862,-2.6856636600225308,4.693662317249103,-0.8408321657046223,2.8488308229311947,2.4400024414062536,25.714250681366085,-28.063704439980167,1.8448314943179085,4,0.7700014114379883,-1.904998779296875,6.750000953674313,8.050000190734867,6.180000305175778,1,0.13802255911262096,1.249996274717251,30.239999771118164,-1.7906992217562272,30.70000076293945,-10.090937464778932,30.559999465942386,0.13802255911262096
5167,2020-04-22,30.440000534057614,30.959999084472656,30.1200008392334,30.18000030517578,266624.0,0.00995358827088122,-3.421053159931536,1.0833353201566898,57.446808990329544,66.3969349806674,0.2815672256791544,-1.3563302065258434,4.582718519505274,7.883517929832006,20.531130673093628,0.8399982452392578,2.16325061532104,1.0080004692077615,-2.011421101650928,4.027422040066455,-0.5017103162215868,2.51771125463711,2.076801261901867,42.500025828683356,-7.377215231147169,1.5097107854293466,4,0.5600004196167063,-2.4099998474121023,5.814999580383304,7.114998817443851,5.519998550415043,2,0.11563726966682264,2.307679610902617,30.13999938964844,1.249996274717251,30.239999771118164,-1.7906992217562272,30.70000076293945,0.11563726966682264
5168,2020-04-23,31.059999465942386,31.26000022888184,30.0,30.70000076293945,241622.0,0.020367901478552497,2.315789077420742,1.3846091772732736,69.89795198444544,65.80928080310971,-0.146952374574294,-1.6506245248951537,3.725266874613535,7.186529784940053,18.11881504461195,1.2600002288818395,2.4266011896814312,1.3674994468689015,-1.2186076560706915,3.9536065498084945,0.07444589539910496,2.660552998338698,1.3948662956237818,68.33331876330688,15.016325884772328,1.2930535514697972,4,-0.059998512268066406,-3.029998779296875,3.380001068115231,4.680000305175778,5.539999008178707,3,0.097875050239846,-3.421053159931536,30.440000534057614,2.307679610902617,30.13999938964844,1.249996274717251,30.239999771118164,0.097875050239846
5169,2020-04-24,31.10000038146973,31.26000022888184,30.459999084472656,30.959999084472656,241457.0,0.0012878595046728059,2.4782583456688383,0.3888938927536407,69.74358635776431,65.36127235558597,-0.18790085016853197,-1.5329440425168848,3.4163024410146896,7.070108345619364,16.735907168490936,0.8000011444091832,2.5269482263423804,1.257500362396243,-1.2873712371682409,3.802371961960727,-0.014935437386000672,2.529936162178487,1.2941680663909914,91.30435684002116,33.4311104036882,1.2724357997822424,4,-0.10999965667724965,-3.0699996948242188,2.77499961853027,4.074998855590817,5.780000686645497,4,0.14019288262133722,2.315789077420742,31.059999465942386,-3.421053159931536,30.440000534057614,2.307679610902617,30.13999938964844,0.14019288262133722
5170,2020-04-27,31.5,31.739999771118164,31.1200008392334,31.5,249369.0,0.0128617239107367,1.5833313465099461,0.0,70.0507577352901,64.01016776271106,-0.7095470242791251,-1.8331855984326069,2.6971177869263343,6.594759350342237,15.494860808198135,0.639999389648434,2.3796104729130185,1.5345000267028794,-1.0837953620278498,4.152795415433609,0.22535233233751484,2.843647721068244,0.8346850804293879,89.65518091861868,28.475537395595353,1.3091476943653648,4,-0.6799993515014648,-3.4699993133544886,0.9299993515014648,2.7049989700317383,5.5,0,0.1726983691018722,2.4782583456688383,31.10000038146973,2.315789077420742,31.059999465942386,-3.421053159931536,30.440000534057614,0.1726983691018722
5171,2020-04-28,32.68000030517578,32.84000015258789,31.60000038146973,31.70000076293945,516785.0,0.0374603271484375,-1.1016939837713835,100.0,73.18181473361606,64.58961351574145,-1.988971633122933,-2.805775384101292,1.197648541746588,5.34933843245804,14.255579274340208,1.3400001525878906,2.0926650645261375,2.4915002822875962,-0.25730405426686787,5.24030461884206,1.1170981140103642,3.8659024505648283,-3.260000228881836,94.36620285860504,30.677341797938595,1.3744021682772314,4,-1.5500001907348633,-4.140000343322754,-0.5750007629394531,1.4499988555908203,4.819999694824219,1,0.11444301801849122,1.5833313465099461,31.5,2.4782583456688383,31.10000038146973,2.315789077420742,31.059999465942386,0.11444301801849122
5172,2020-04-29,35.220001220703125,35.560001373291016,33.639999389648445,34.5,675609.0,0.07772340550208212,1.7428569871553732,0.7346954663469559,76.86274517137059,66.23186188190833,-4.178252507284935,-5.084279381414806,-1.6285769138020072,2.7567453824284343,13.372737914143846,2.8800010681152344,1.843514955567862,4.700001144409178,1.2525428329711161,8.147459455847237,2.9762719886901507,6.423730300128206,-5.731601142883299,93.8848908523445,32.10369175085324,1.7237291557190293,4,-2.7300004959106445,-5.320000648498535,-3.115001678466797,-1.0900020599365234,1.3199996948242188,2,0.031232209994203286,-1.1016939837713835,32.68000030517578,1.5833313465099461,31.5,2.4782583456688383,31.10000038146973,0.031232209994203286
5173,2020-04-30,34.11999893188477,36.2400016784668,33.880001068115234,35.040000915527344,360724.0,-0.031232318304740603,-2.3714349552181058,-1.2777783664646194,65.60635074720255,66.98272171476182,-2.816324950460981,-3.7894985603577993,-0.824455916150086,3.804410380467992,13.156431515981984,2.3600006103515625,1.4553242042355237,3.3529989242553775,-0.3857826080596709,7.091780456570426,1.4836081580978515,5.2223896904129035,-4.388734802246098,63.32176824998543,6.111646146895417,1.8693907661575244,4,-1.2899980545044016,-3.4799976348877024,-2.299999237060554,0.010000228881828832,2.6599998474121094,3,0.053927321517833526,1.7428569871553732,35.220001220703125,-1.1016939837713835,32.68000030517578,1.5833313465099461,31.5,0.053927321517833526
5174,2020-05-04,34.080001831054695,34.360000610351555,32.720001220703125,33.200000762939446,393317.0,-0.0011722480094423782,1.2777791023267153,-0.9565208377389074,62.28449330105645,67.10351639095155,-2.5104549695092473,-3.4424171796885403,-1.060470222094672,3.777574513169391,12.195596528903637,1.6399993896484304,1.3932135494260933,3.0060017585754473,-0.7635965491433652,6.77560006629426,1.1212026047160393,4.890800912434852,-3.958213448486333,57.81250989530087,3.7709905446310117,1.8847991538594058,5,-1.2500009536743235,-2.8150005340576243,-2.97500133514405,0.04999732971190696,2.019996643066399,0,0.07394355949740894,-2.3714349552181058,34.11999893188477,1.7428569871553732,35.220001220703125,-1.1016939837713835,32.68000030517578,0.07394355949740894
5175,2020-05-05,33.5,35.0,33.200000762939446,34.380001068115234,389019.0,-0.017018832156463715,-1.4324321537838836,-0.9999999999999839,57.85123869236333,66.9917497459376,-1.586196866487228,-2.562181856189369,-0.765686484139465,4.290524273834194,11.22394190391228,1.799999237060554,1.4162202766146983,2.1519999504089355,-1.4769460009484021,5.780945901766277,0.3375269747302667,3.9664729260876044,-3.0111188196777334,40.94825619466785,-8.679126100981712,1.8144729756786706,5,-0.37999916076660156,-1.7699995040893555,-2.47499942779541,0.6299991607666016,1.4799995422363281,1,0.1008955542720964,1.2777791023267153,34.080001831054695,-2.3714349552181058,34.11999893188477,1.7428569871553732,35.220001220703125,0.1008955542720964
5176,2020-05-06,33.580001831054695,33.939998626708984,33.259998321533196,33.5,235148.0,0.002388114359841653,-1.428550019754463,-0.09091106130818756,71.35677549087835,68.53730157933191,-1.259352797966784,-2.349972016617997,-1.1336007146086828,4.1367083247327585,10.199777855616318,0.6800003051757884,1.4935256421409413,1.9700016975402903,-1.4975871538987349,5.4375905489793155,0.23620727182077417,3.703796123259803,-2.746053420843758,24.431832344077183,-26.76002890891581,1.7337944257195135,5,-0.46000099182129617,-1.8100013732910227,-3.9175019264221262,0.549997329711907,1.479999542236321,2,0.1018462770238,-1.4324321537838836,33.5,1.2777791023267153,34.080001831054695,-2.3714349552181058,34.11999893188477,0.1018462770238
5177,2020-05-07,33.720001220703125,33.860000610351555,33.380001068115234,33.59999847412109,172343.0,0.004169129899181723,1.3999885559519085,1.4999999999999556,70.466314202792,68.60045293692598,-0.9891775347250658,-2.19949586040606,-1.5119844363282837,3.9291867094096133,9.642768513429626,0.479999542236321,1.6040498514068915,1.8540010452270508,-1.429004790361212,5.1370068808153135,0.21249812743291585,3.495503963021182,-2.561689614396837,28.409087214588613,-24.311866915104712,1.6415029177941316,5,-0.37000083923339844,-1.9500007629394531,-4.132501125335693,0.40999794006347656,1.1399993896484304,3,0.11209960386881779,-1.428550019754463,33.580001831054695,-1.4324321537838836,33.5,1.2777791023267153,34.080001831054695,0.11209960386881779
5178,2020-05-08,33.459999084472656,34.15999984741211,33.34000015258789,34.09999847412109,117943.0,-0.007710620605518637,1.1578878682929277,-5.333206179667754,67.60201264006474,68.36250030162603,-0.39441008993916427,-1.73549075917634,-1.459294993215451,4.117712886060858,9.535985233712129,0.8199996948242188,1.7674596491955725,1.407998943328856,-1.7882205278059473,4.604218414463656,-0.1901107922385421,3.0061086788962577,-1.9967860738367378,32.45606403340873,-22.81368398301636,1.5981097355674005,5,0.2200021743774414,-1.6899986267089844,-4.152498722076416,0.6700000762939453,2.479999542236328,4,0.09205026644737657,1.3999885559519085,33.720001220703125,-1.428550019754463,33.580001831054695,-1.4324321537838836,33.5,0.09205026644737657
5179,2020-05-11,33.59999847412109,34.060001373291016,33.279998779296875,33.65999984741211,224740.0,0.004184082291663893,-1.2285764110277329,0.09375223517632285,72.34039854930023,68.61690483651603,-0.15923667105724348,-1.7593448451541605,-1.8256958951292148,3.9103177755762246,9.927534357296274,0.7800025939941406,1.9545628474810428,1.4169983863830495,-1.8088522528349316,4.642849025601034,-0.195926933225941,3.02992370599204,-1.8501781434153166,22.222104484602305,-36.02694435395917,1.6129253196089917,5,0.3200025558471751,-1.8299980163574148,-4.26999902725219,0.5300006866455149,2.020000457763686,0,0.09464287052349274,1.1578878682929277,33.459999084472656,1.3999885559519085,33.720001220703125,-1.428550019754463,33.580001831054695,0.09464287052349274
5180,2020-05-12,33.740001678466804,34.220001220703125,33.31999969482422,33.419998168945305,195971.0,0.0041667622233241275,-2.461541283057624,-5.333269756500337,73.80951059409804,68.68664882101403,0.05802092371567369,-1.8409419418429422,-2.1509757535380096,3.6936281273460096,10.97183936828517,0.9000015258789062,2.0048089457077545,1.4600014686584544,-1.8333224792975926,4.753325416614501,-0.18666050531956557,3.106663442636478,-1.7207704668953738,50.000198681550344,-11.853527524670533,1.646661973978023,5,0.739999771118157,-1.970001220703132,-4.430002212524421,0.3899974822997976,2.1199989318847585,1,0.06994655240816017,-1.2285764110277329,33.59999847412109,1.1578878682929277,33.459999084472656,1.3999885559519085,33.720001220703125,0.06994655240816017
5181,2020-05-13,32.799999237060554,33.59999847412109,32.759998321533196,33.52000045776367,168516.0,-0.027860177671720998,-1.0999923706345351,-2.2499791386029986,64.3902179189597,67.30081245963505,1.1363328239082477,-0.8815551439011671,-1.381011603478349,4.542556240645872,11.924827133972114,0.980003356933608,2.048502508033934,0.478999042510992,-2.819012993060639,3.777011078082623,-1.1700069752748234,2.1280050602968075,-0.5275217974754014,2.739783294272916,-59.01899082381413,1.6490060177858155,5,1.680002212524407,-0.7599983215332102,-3.5224990844726634,1.3299999237060476,2.700000762939446,2,0.06646342548424822,-2.461541283057624,33.740001678466804,-1.2285764110277329,33.59999847412109,1.1578878682929277,33.459999084472656,0.06646342548424822
5182,2020-05-14,32.02000045776367,32.61999893188477,31.520000457763672,32.61999893188477,206396.0,-0.023780451141461212,2.6666709052299002,0.8333298012122421,55.74162575720619,66.20473190519101,1.580927122733378,0.04570295303733474,-0.8158585118090542,5.244702028097933,12.130099571217261,1.279998779296882,2.0518524915060397,-0.3929997444152846,-3.538678028710251,2.752678539879682,-1.9658388865627643,1.1798393977321986,4.220001220703125,18.51851328573911,-40.65676859158078,1.572839142147483,5,1.239999771118164,0.25,-2.5425000190734863,2.1099987030029297,3.7399978637695312,3,0.09494068932126631,-1.0999923706345351,32.799999237060554,-2.461541283057624,33.740001678466804,-1.2285764110277329,33.59999847412109,0.09494068932126631
5183,2020-05-15,32.040000915527344,32.900001525878906,32.040000915527344,32.700000762939446,234481.0,0.0006246239062379644,-1.6060630581163482,1.100002543137953,55.6354882612433,65.46595356743398,1.3799692565829886,0.14995375980845438,-1.0748893794463648,5.140266612343581,12.403781611600037,0.8800010681152344,1.9145914187017894,-0.44699935913085653,-3.4766296266253534,2.5826309083636367,-1.961814492878105,1.0678157746163919,4.105600738525389,19.259270771373956,-34.370894229928815,1.5148151337472469,5,1.2199993133544922,0.6999998092651367,-2.250000476837158,2.089998245239258,2.9399986267089844,4,0.0880149692335861,2.6666709052299002,32.02000045776367,-1.0999923706345351,32.799999237060554,-2.461541283057624,33.740001678466804,0.0880149692335861
5184,2020-05-18,33.580001831054695,33.740001678466804,32.65999984741211,32.799999237060554,198799.0,0.04806494605251488,-1.0377366638716108,-1.181822385342324,60.97046107886597,65.81253383260096,-0.26643371988227926,-1.2260838410407686,-2.843533141624853,3.5204158373515,12.912945801714676,1.7000007629394602,1.522834904859483,0.9490015029907326,-1.9955813104213647,3.89358431640283,-0.523289903715316,2.4212929096967812,2.4730877990722604,76.29632559986123,26.09852535896401,1.4722914067060486,5,-0.7100009918212962,-0.7500009536743235,-3.5050015449523997,0.549997329711907,1.1199989318847514,0,0.07027982927242649,-1.6060630581163482,32.040000915527344,2.6666709052299002,32.02000045776367,-1.0999923706345351,32.799999237060554,0.07027982927242649
5185,2020-05-19,34.200000762939446,34.259998321533196,33.259998321533196,33.919998168945305,219547.0,0.01846333823934998,4.000028610393202,0.35897649078362426,58.52017275599174,64.38624463983577,-0.8679718526718858,-1.6171080329140963,-3.6622824148562216,2.8254373434795,13.10381974311471,1.0,1.3549537154212103,1.3710003852844181,-1.4254633985349088,4.167464169103745,-0.027231506625241764,2.7692322771940816,1.762427083740242,97.81030637333384,51.001895048562936,1.398231891909663,5,-1.3100013732910085,-1.369999885559075,-3.8650007247924734,-0.07000160217284446,1.1199989318847727,1,0.041520413370402576,-1.0377366638716108,33.580001831054695,-1.6060630581163482,32.040000915527344,2.6666709052299002,32.02000045776367,0.041520413370402576
5186,2020-05-20,34.299999237060554,34.560001373291016,33.81999969482422,34.200000762939446,179483.0,0.002923931926617662,1.3870916138559035,0.3571340989905277,42.901227118464554,61.3234571860216,-0.9555885358610183,-1.4645588311890805,-3.9214129947970235,2.651077992461559,13.240972880455775,0.7400016784667969,1.2372789086344937,1.2629988670349164,-1.3004620928830093,3.8264598269528456,-0.018731612924050012,2.544729346993879,1.573580061840815,91.44730072604733,48.50377193459363,1.2817304799589642,5,-1.2599983215332102,-1.4699983596801829,-3.564998626708988,-0.17000007629395242,1.2800025939941335,2,0.04548109061196293,4.000028610393202,34.200000762939446,-1.0377366638716108,33.580001831054695,-1.6060630581163482,32.040000915527344,0.04548109061196293
5187,2020-05-22,33.959999084472656,34.360000610351555,33.02000045776367,33.740001678466804,159490.0,-0.009912541112261364,1.6274501004162734,2.200007629510565,48.60140116641597,59.212278133393966,-0.6458863921345497,-0.8931186676070908,-3.7029659251771747,2.8999341496124487,13.583036651512606,1.3400001525878835,1.197770760797745,0.7469987869262695,-1.5334363714991284,3.027433945351671,-0.39321879228643297,1.887216366138972,1.8265086376059614,76.19038968942013,34.344695057774224,1.1402175792127005,5,-0.9199981689453125,-1.1299982070922852,-3.6999988555908168,0.1700000762939453,1.0800018310546875,4,0.04534749579046582,1.3870916138559035,34.299999237060554,4.000028610393202,34.200000762939446,-1.0377366638716108,33.580001831054695,0.04534749579046582
5188,2020-05-25,34.09999847412109,34.34000015258789,33.759998321533196,34.299999237060554,130083.0,0.004122479193836126,3.1428318415280954,-0.9091050961489383,50.17179225001299,56.74909965569538,-0.7661204834791917,-0.8365836270534501,-3.96346355734822,2.6672424964834534,14.120052043624447,0.5800018310546946,1.0358214961020948,0.7349982261657644,-1.336924344874852,2.806920797206377,-0.3009630593545438,1.7709595116860726,1.6011791026712316,75.78934053975878,34.47773215021275,1.0359612855203069,5,-1.059997558593743,-1.2699975967407156,-4.089998245239247,0.030000686645514918,0.7600021362304688,0,0.04868034960974876,1.6274501004162734,33.959999084472656,1.3870916138559035,34.299999237060554,4.000028610393202,34.200000762939446,0.04868034960974876
5189,2020-05-26,35.459999084472656,35.86000061035156,34.299999237060554,34.400001525878906,284258.0,0.03988271763072637,-1.4761884578355733,-5.299967575196557,64.8484641811817,55.753427832038014,-2.0501262812787573,-1.9533452357420416,-5.4122678918488845,1.2186428380450565,14.97763344183748,1.7600021362304759,0.9067548140776438,1.8769989013671875,-0.10711782971497996,3.861115632449355,0.8849405358261038,2.8690572669082712,-3.9399986267089844,85.91543998635306,42.7172303410433,0.9920583655410843,5,-1.769998550415039,-2.629998207092285,-5.449998855590817,-1.3299999237060547,0.4200019836425781,1,-0.013536366458805515,3.1428318415280954,34.09999847412109,1.6274501004162734,33.959999084472656,1.3870916138559035,34.299999237060554,-0.013536366458805515
5190,2020-05-27,36.93999862670898,37.060001373291016,35.439998626708984,35.540000915527344,359107.0,0.04173715680901946,-1.0250005364410355,1.3207555997005749,70.99996995927323,56.48784472540618,-3.384373605254183,-3.1672856959632085,-6.879306736282661,-0.3349042283816246,16.374367021057743,1.6200027465820312,0.8596968913412937,3.084998512268058,0.8301657726772476,5.339831251858868,1.9575821424726527,4.212414882063463,-5.333198165893549,97.02963565872425,49.331944892777194,1.1274163697954058,5,-2.6499977111816335,-3.699997901916497,-6.922498703002923,-2.8099994659423757,-1.539997100830071,2,-0.06063881827407358,-1.4761884578355733,35.459999084472656,3.1428318415280954,34.09999847412109,1.6274501004162734,33.959999084472656,-0.06063881827407358
5191,2020-05-28,36.41999816894531,37.099998474121094,35.880001068115234,36.93999862670898,346774.0,-0.01407689434475734,1.9047552009300595,-0.3714295056416708,66.10975760753978,57.639859375443244,-2.566801904111287,-2.4798720271349026,-6.297638706081045,0.1021897812169712,17.655644023804978,1.2199974060058594,0.7573207649788145,2.377998161315915,-0.0779075892140284,4.833903911845859,1.1500452860509398,3.6059510365808904,-4.59506967163086,83.33331775041209,31.824466236216864,1.2279528752649722,5,-1.8499984741210938,-3.159998893737793,-7.002497673034664,-2.289999008178711,-1.1599998474121094,3,-0.030203144684917693,-1.0250005364410355,36.93999862670898,-1.4761884578355733,35.459999084472656,3.1428318415280954,34.09999847412109,-0.030203144684917693
5192,2020-05-29,36.31999969482422,36.400001525878906,35.63999938964844,36.13999938964844,308722.0,-0.0027457023379633405,3.4705486368226186,-0.34615412830576714,67.39659480310222,58.94664899120534,-2.0033805165894307,-2.417168541297599,-6.07138735657492,0.12344711597688729,17.649465881694717,0.779998779296875,0.629357711088609,2.2229997634887724,-0.3883355633330723,4.834335090310621,0.91733210007785,3.5286674268996947,-4.178566998901367,76.64674420171758,21.788979450121104,1.3056676634109234,5,-1.4400005340576172,-2.770000457763672,-6.747498989105221,-2.190000534057617,-1.279998779296875,4,-0.020374390693483013,1.9047552009300595,36.41999816894531,-1.0250005364410355,36.93999862670898,-1.4761884578355733,35.459999084472656,-0.020374390693483013
5193,2020-06-01,35.959999084472656,36.77999877929688,35.65999984741211,36.5,169650.0,-0.009911911161245568,1.0363645191047106,-3.0,63.98104222561307,59.281158007510584,-1.1497616342205745,-2.015592292376425,-5.50805350389237,0.40947802945927236,17.43596584741699,1.1199989318847727,0.6474366279000847,1.7709991455078153,-0.9701703997679303,4.512168690783561,0.400414372869939,3.1415839181456917,-3.521052441857911,59.28572499022473,0.2873855668323628,1.3705847726378737,6,-0.8999996185302734,-2.4099998474121094,-6.444998264312741,-1.8299999237060547,-1.2000007629394602,0,-0.02558393193459685,3.4705486368226186,36.31999969482422,1.9047552009300595,36.41999816894531,-1.0250005364410355,36.93999862670898,-0.02558393193459685
5194,2020-06-02,36.599998474121094,36.68000030517578,36.0,36.060001373291016,189137.0,0.017797536316534135,-1.0606074617807704,-0.9999929357577813,65.99551026277459,60.11175106381979,-1.4710171127339464,-2.5899057211444543,-5.8744175048417375,-0.2941755120976808,17.91914023388433,0.720001220703125,0.8476535363787576,2.284998703002927,-0.6592218249107304,5.229219230916584,0.8128884390460982,3.7571089669597555,-3.88138872161597,69.87951530360166,9.340499486061589,1.4721102639568278,6,-1.539999008178711,-2.8199996948242188,-7.084997653961178,-2.469999313354492,-2.5999984741210938,1,-0.04754092722161851,1.0363645191047106,35.959999084472656,3.4705486368226186,36.31999969482422,1.9047552009300595,36.41999816894531,-0.04754092722161851
5195,2020-06-03,36.88000106811523,37.02000045776367,36.540000915527344,36.70000076293945,192012.0,0.0076503444171485135,1.0869586850878212,0.333335688097361,74.63769584879782,63.63802536719015,-1.487287107312234,-2.7444110534682906,-5.873823544633225,-0.6438758705183787,18.218383905406704,0.4799995422363281,1.0859658152884322,2.3960012435913,-0.7334463492072416,5.525448836389845,0.8312774471920292,3.960725039990571,-3.8985079923131423,84.93167507119853,16.37582818677302,1.5647237963992724,6,-1.8200016021728445,-2.770001411437981,-7.370000362396233,-2.7500019073486257,-2.920001983642571,2,-0.02711496667673763,-1.0606074617807704,36.599998474121094,1.0363645191047106,35.959999084472656,3.4705486368226186,36.31999969482422,-0.02711496667673763
5196,2020-06-04,37.0,37.18000030517578,36.5,36.88000106811523,196923.0,0.003253767039299804,1.833337306980108,0.6666596024245137,82.67716693107562,67.42422156326344,-1.3231581012537816,-2.7352952291506227,-5.755692659150139,-0.8476334113857007,18.56249489819835,0.6800003051757812,1.167459508475396,2.3450002670288086,-0.9460426250572951,5.636043159114916,0.6994788209857532,3.990521713071864,-3.7713966002987718,88.31167544376792,12.871809895130653,1.645521446043053,6,-1.5300006866455078,-2.6499996185302734,-7.5749993324279785,-2.8700008392333984,-2.4599990844726562,3,-0.04324320200327281,1.0869586850878212,36.88000106811523,-1.0606074617807704,36.599998474121094,1.0363645191047106,35.959999084472656,-0.04324320200327281
5197,2020-06-05,37.5,37.560001373291016,36.72000122070313,37.08000183105469,192095.0,0.013513513513513598,2.111106401616272,3.500015894713211,83.70370440140795,71.1499895800851,-1.417239134070826,-3.0963381340180547,-5.966223289153611,-1.4047455159605704,18.993508177071835,0.8400001525878835,1.267400999398859,2.6560003280639677,-0.8369236625879637,6.148924318715899,0.909538332738002,4.402462323389933,-3.95528484786081,96.84203552082622,13.705161843002344,1.7464619953259664,6,-1.5699996948242188,-2.9599990844726562,-7.664999961853027,-3.3700008392333984,-3.259998321533196,4,-0.05973337809244794,1.833337306980108,37.0,1.0869586850878212,36.88000106811523,-1.0606074617807704,36.599998474121094,-0.05973337809244794
5198,2020-06-08,36.540000915527344,37.36000061035156,36.43999862670898,37.36000061035156,182395.0,-0.025599975585937518,1.2439081122824167,-1.9523887375113533,69.68085376209464,71.68692175574209,-0.08350903438838486,-1.9961032196462298,-4.764818309181983,-0.5123318347361447,19.20866877024364,1.0600013732910227,1.507255267722833,1.5420011520385728,-1.9655576796529175,5.049559983730063,-0.2117782638071688,3.2957805678843144,-2.593757141272974,34.61541283057624,-47.34662871535709,1.7537794158457445,6,-0.04000091552734375,-2.0,-5.345000267028809,-2.410001754760742,-1.8400001525878977,0,-0.04105090209131845,2.111106401616272,37.5,1.833337306980108,37.0,1.0869586850878212,36.88000106811523,-0.04105090209131845
5199,2020-06-09,36.77999877929688,36.77999877929688,35.47999954223633,36.540000915527344,303658.0,0.00656808587181934,9.833423403375456,-0.29268043059575294,68.0672241969497,71.36106111548392,-0.130273616983672,-2.092955147879117,-4.82817953716517,-0.8193653109334136,19.15746307416415,1.299999237060554,1.755121295849925,1.6229990005493207,-1.905966714625066,5.151964715723707,-0.14148385703786914,3.3874818581365105,-2.472379245138846,62.49990830062756,-16.736285726082365,1.7644828575871925,6,-0.25999832153321023,-2.2399978637695384,-5.044997692108161,-2.964998245239265,-2.020000457763686,1,-0.054921167069225785,1.2439081122824167,36.540000915527344,2.111106401616272,37.5,1.833337306980108,37.0,-0.054921167069225785
5200,2020-06-10,36.099998474121094,37.18000030517578,35.81999969482422,36.77999877929688,206138.0,-0.01848831777445714,-1.1935531505146775,-2.8333598245223097,61.658030063975204,70.86642472175454,0.46716994371097087,-1.2933976247999297,-4.006106057422983,-0.21901891992526146,19.108408384646015,1.3600006103515625,1.9901734935288502,0.8249988555908203,-2.6620441993760195,4.312041910557664,-0.9185226718926032,2.568520383074244,-1.4671407560497585,29.807614715915342,-45.90591959078264,1.743521527483421,6,0.4200019836425781,-1.55999755859375,-4.052497386932373,-2.2849979400634766,-1.05999755859375,2,-0.05817170534304905,9.833423403375456,36.77999877929688,1.2439081122824167,36.540000915527344,2.111106401616272,37.5,-0.05817170534304905
5201,2020-06-11,34.97999954223633,35.70000076293945,34.900001525878906,35.70000076293945,247783.0,-0.03102490247160694,1.2222163353537066,1.058824849375613,56.00000538545738,69.60013700868286,1.52141729087991,-0.0017967229199058465,-2.7276840483710316,0.8152820975068522,19.196734388532136,1.1999969482421875,1.9903714227179208,-0.40400009155273153,-3.696136083799594,2.888135900694131,-2.0500680876761592,1.2420679045706962,2.5800018310546875,3.007444396481874,-69.64484905066607,1.64606799612343,6,1.2500019073486328,-0.4399986267089844,-2.5549988746643066,-1.164999008178711,0.45999908447265625,3,-0.02915953319359199,-1.1935531505146775,36.099998474121094,9.833423403375456,36.77999877929688,1.2439081122824167,36.540000915527344,-0.02915953319359199
5202,2020-06-12,35.060001373291016,35.68000030517578,34.080001831054695,34.279998779296875,229584.0,0.0022870735306355083,-1.711869886108339,-1.083335099393888,55.68722189202691,68.6786014160622,1.3900694270734846,0.166146522625084,-2.656994891189754,0.6480597801432353,19.92277932578056,1.5999984741210866,1.7895844969754435,-0.47599830627441264,-3.370918039642561,2.4189214270937356,-1.9234581729584832,0.9714615604096579,2.446800003051756,29.87804594385865,-40.6268641353322,1.4474598666840726,6,0.7600002288818359,-0.5200004577636719,-2.6150007247924805,-2.085000991821289,0.09999847412109375,4,-0.014831729532098992,1.2222163353537066,34.97999954223633,-1.1935531505146775,36.099998474121094,9.833423403375456,36.77999877929688,-0.014831729532098992
5203,2020-06-15,34.860000610351555,34.900001525878906,33.880001068115234,34.47999954223633,260366.0,-0.0057045280977034984,3.4347566487266454,0.48717923637838806,45.879130668075135,66.44344812776225,1.5842243885960272,0.62003651812946,-2.324540622981104,0.7594302830577675,20.470518444560703,1.1800003051757812,1.6518415458881606,-0.8169990539550867,-3.2294670506685748,1.5954689427584015,-2.0232330523118307,0.3892349444016574,2.5097287841796927,29.696962691095933,-37.253409529556535,1.2062339983567456,6,0.8600006103515696,-0.31999969482421164,-2.300000190734856,-1.9850006103515554,0.799999237060554,0,-0.01778539647244426,-1.711869886108339,35.060001373291016,1.2222163353537066,34.97999954223633,-1.1935531505146775,36.099998474121094,-0.01778539647244426
5204,2020-06-16,35.939998626708984,36.11999893188477,35.52000045776367,35.70000076293945,230284.0,0.030981009680095317,-1.0000000000000238,0.6315715504693187,42.732555238280135,62.8984325043714,0.4478568306505011,-0.28890333580739735,-3.2168295436280374,-0.4020612533460266,20.85977217288557,1.2599983215332173,1.5302029974438511,0.14499912261963033,-2.0573105747485343,2.347308819987795,-0.956155726064452,1.2461539713037126,1.2203470682373023,62.42418287431726,-0.6915659800321023,1.1011548486840836,6,-0.21999740600585938,-1.3999977111816406,-3.2149977684020996,-3.624998092651367,3.0600013732910156,1,-0.03450188957013556,3.4347566487266454,34.860000610351555,-1.711869886108339,35.060001373291016,1.2222163353537066,34.97999954223633,-0.03450188957013556
5205,2020-06-17,35.61999893188477,35.959999084472656,35.439998626708984,35.939998626708984,290028.0,-0.008903720285242334,1.8888865341414827,-1.333343929808916,44.01197861255739,58.60230046898049,0.637353805716316,0.1506579443592102,-2.7115480538087056,-0.16001602123752434,20.967396893916074,0.5200004577636719,1.4548916569362333,-0.2460004806518512,-2.3195980404924725,1.8275970791887701,-1.2827992605721619,0.7907982992684595,1.34352608545165,77.67855014117806,16.41297048355186,1.0367987799203116,6,0.10000228881835227,-1.079998016357429,-2.774998188018806,-3.6049995422363352,5.08000183105468,2,-0.024143757331271498,-1.0000000000000238,35.939998626708984,3.4347566487266454,34.860000610351555,-1.711869886108339,35.060001373291016,-0.024143757331271498
5206,2020-06-18,35.86000061035156,36.36000061035156,35.599998474121094,35.7599983215332,249167.0,0.006737835083199695,-2.6190406989945596,-0.3125074505877093,46.62757254357537,54.48273026255465,0.2443314262805174,0.03533148016811083,-2.7699751124789174,-0.48806593387730857,21.012066512623882,0.7600021362304688,1.3008381520080192,-0.08399887084961222,-2.0225323215550617,1.8545345798558373,-1.053265596202337,0.8852678545031125,0.9185129700315855,79.83870595600484,19.67113217787179,0.9692667253527233,6,-0.23999977111816406,-1.3199996948242188,-2.734999656677246,-4.26500129699707,3.5,3,-0.02286669494889837,1.8888865341414827,35.61999893188477,-1.0000000000000238,35.939998626708984,3.4347566487266454,34.860000610351555,-0.02286669494889837
5207,2020-06-22,35.5,35.81999969482422,35.040000915527344,35.779998779296875,241448.0,-0.010039057563419052,3.333319204848896,-2.799923707800877,46.62757254357537,51.92125457160806,0.3249714171496976,0.5445394512947601,-2.237221312419898,-0.20057893666745485,21.48890524733639,0.8199996948242188,1.0284898425360751,-0.5209995269775405,-2.2373223733552337,1.1953233194001527,-1.379160950166387,0.3371618962113061,1.104602829647071,65.32254963337368,4.835089109617968,0.8581614231888476,6,0.030000686645507812,-0.9599990844726562,-2.2399988174438477,-3.969999313354492,3.259998321533203,0,-0.001690179529324376,-2.6190406989945596,35.86000061035156,1.8888865341414827,35.61999893188477,-1.0000000000000238,35.939998626708984,-0.001690179529324376
5208,2020-06-23,35.7599983215332,35.97999954223633,35.220001220703125,35.81999969482422,180371.0,0.007323896381216999,2.9999799227024044,0.21429155313351497,43.4782582941547,49.18914724907528,-0.0640404326156343,0.4377229165783234,-2.3546346548683488,-0.5449292284180274,22.030326223133372,0.7599983215332031,0.6786295825223263,-0.34400119781494,-1.8117223922082033,1.1237199965783233,-1.0778617950115716,0.3898593993816917,0.6811284024219546,54.54527064127388,-4.557768750311702,0.733860597196632,6,-0.2299976348876953,-0.9599971771240234,-2.994997978210449,-4.229997634887695,2.740001678466797,1,-0.01677848160747253,3.333319204848896,35.5,-2.6190406989945596,35.86000061035156,1.8888865341414827,35.61999893188477,-0.01677848160747253
5209,2020-06-24,34.97999954223633,35.97999954223633,34.97999954223633,35.61999893188477,150971.0,-0.02181204742471121,-2.125002980235081,10.666412359336377,36.31121796668798,46.37283479382115,0.48475419662656094,1.2436817438583887,-1.4781497718429648,0.1400563796346077,21.693135854338607,1.0,0.21638209760497773,-1.1000000000000014,-2.6265782553864057,0.4265782553864028,-1.8632891276932,-0.33671087230680286,1.3074596423684355,0.0,-53.52936763769944,0.7632891276932013,6,0.1400012969970703,0.13000106811523438,-1.97999906539917,-3.4499988555908203,3.279998779296875,2,0.019439688795727994,2.9999799227024044,35.7599983215332,3.333319204848896,35.5,-2.6190406989945596,35.86000061035156,0.019439688795727994
5210,2020-06-25,34.700000762939446,34.759998321533196,34.139999389648445,34.65999984741211,182381.0,-0.008004539249887643,6.750178818368734,-0.06250149011752867,33.802810090795234,43.90647976108091,0.6093596241041652,1.4200687658393107,-1.129364250115323,0.32723940930954143,20.565163930324594,0.8400001525878835,-0.05140742120211428,-1.2679988861084084,-2.8563455432678637,0.32034777105104695,-2.0621722146881325,-0.47382555752868427,1.4430109346759465,25.22527321465337,-22.91690169196012,0.7941733285797274,6,0.4200000762939524,0.5900001525878977,-1.8499999046325613,-3.170000076293938,3.099998474121101,3,0.12391928364604166,-2.125002980235081,34.97999954223633,2.9999799227024044,35.7599983215332,3.333319204848896,35.5,0.12391928364604166
5211,2020-06-26,35.31999969482422,35.779998779296875,34.84000015258789,34.939998626708984,107359.0,0.01786740398423703,-2.241385660635478,9.499809269503881,34.90303157747917,41.597125281686715,0.047675194207414506,0.7519902662092051,-1.6777565998298627,-0.3734916722936603,19.588609344347624,1.079998016357429,-0.31820709786740053,-0.5930000305175795,-2.1915925487727392,1.0055924877375801,-1.3922962896451594,0.2062962286100003,0.6872313650211623,64.1304460500263,21.233545288750932,0.7992962591275796,6,-0.1999988555908203,-0.029998779296875,-2.4599995613098145,-3.789999008178711,3.0600013732910085,4,0.15232166236127176,6.750178818368734,34.700000762939446,-2.125002980235081,34.97999954223633,2.9999799227024044,35.7599983215332,0.15232166236127176
5212,2020-06-29,35.58000183105469,35.58000183105469,34.880001068115234,35.31999969482422,134671.0,0.007361328948951584,4.384577012236274,0.6842142247653465,42.63804004030011,41.23700410082283,-0.14618022533657893,0.4571448824946813,-1.803626300363078,-0.7256687343719577,18.75745116030933,0.7000007629394531,-0.4953425708183019,-0.2959980010986314,-1.88917255246146,1.2971765502641972,-1.0925852767800492,0.5005892745827865,0.29959542928688165,78.26099576029597,32.89896150083226,0.7965872756814157,6,-0.3300018310546875,-0.29000091552734375,-2.64500093460083,-4.05000114440918,3.279998779296875,0,0.10623942059490399,-2.241385660635478,35.31999969482422,6.750178818368734,34.700000762939446,-2.125002980235081,34.97999954223633,0.10623942059490399
5213,2020-06-30,35.040000915527344,35.58000183105469,34.880001068115234,35.5,192591.0,-0.015177090717741981,1.2580569740970897,-1.7692127116405998,37.24341685022334,40.62709983548319,0.4716364886046307,0.9746591794418435,-1.1452526696618364,-0.29070052134046875,17.69566656352836,0.7000007629394531,-0.5595020607557473,-0.7899990081787109,-2.425525187823382,0.8455271714659602,-1.6077620980010465,0.02776408164362465,0.7399978637695312,48.913122350184835,5.482671463930927,0.8177630898223348,6,0.20999908447265625,0.6199989318847656,-2.1050000190734863,-4.460000991821289,4.020000457763672,1,0.10616430675826294,4.384577012236274,35.58000183105469,-2.241385660635478,35.31999969482422,6.750178818368734,34.700000762939446,0.10616430675826294
5214,2020-07-01,34.860000610351555,35.47999954223633,34.61999893188477,35.47999954223633,256031.0,-0.0051369948765048745,1.7742002965624366,1.3478264475146522,40.189889844575205,40.202423305707384,0.5390110653342646,1.0726128547471276,-0.851044030391499,-0.20986235003314135,16.49476545612498,0.8600006103515554,-0.6316022880908179,-0.8829994201660227,-2.531131646747653,0.7651328064156075,-1.7070655334568343,-0.058933306875211144,0.805998306274418,43.90252979651771,-1.199435842063437,0.8240661132908148,7,0.3899993896484446,0.8600006103515696,-1.924999713897698,-4.780000686645501,4.079998016357422,2,0.10441765134586833,1.2580569740970897,35.040000915527344,4.384577012236274,35.58000183105469,-2.241385660635478,35.31999969482422,0.10441765134586833
5215,2020-07-02,35.880001068115234,36.099998474121094,34.97999954223633,35.5,185754.0,0.029259909348962942,1.731718436710598,-0.6129060044668881,57.234737534160516,41.38099719355017,-0.4919648931620202,-0.027559329528941134,-1.7277994555021081,-1.311166989938755,15.223037260411857,1.2399978637695384,-0.5647468083385121,0.1870010375976534,-1.3742813062813823,1.7482833814766892,-0.593640134341868,0.9676422095371748,-2.0,85.13530580736281,33.2748871306196,0.7806411719395191,7,-0.7600021362304688,-0.15999984741210938,-2.6200003623962402,-5.80000114440918,3.799999237060547,3,0.06633213998237464,1.7742002965624366,34.860000610351555,1.2580569740970897,35.040000915527344,4.384577012236274,35.58000183105469,0.06633213998237464
5216,2020-07-03,35.400001525878906,35.79999923706055,35.220001220703125,35.7599983215332,96885.0,-0.013377913264971397,1.6363628482005843,-0.9473573257039603,52.56797739762692,42.041042177333686,-0.09395901368867499,0.3440668253575865,-1.103955310557076,-0.917844615986354,13.800364565962484,0.6599998474121094,-0.5635403793438485,-0.21299858093262003,-1.6514342513269966,1.2254370894617566,-0.9322164161298119,0.5062192542645718,-1.4756005096435558,52.70289427357036,-1.858083872132191,0.7192178351971892,7,-0.2800025939941406,0.31999969482421875,-1.6350007057189941,-5.130001068115234,4.4199981689453125,4,0.06779654259130874,1.731718436710598,35.880001068115234,1.7742002965624366,34.860000610351555,1.2580569740970897,35.040000915527344,0.06779654259130874
5217,2020-07-06,35.2599983215332,35.939998626708984,35.15999984741211,35.84000015258789,361525.0,-0.003954892607655802,1.0,1.611130537983067,53.04876240430553,43.104431522906,0.009409228095847766,0.3242761128327345,-0.8284400020906233,-0.8679690515646783,12.143837468066378,0.779998779296875,-0.5566499175100503,-0.2410017013549819,-1.378049854053657,0.8960464513436932,-0.8095257777043159,0.3275223749943521,-1.2920853561401344,43.24321537838946,-13.865446290092699,0.568524076349336,7,-0.1399993896484375,0.4600028991699219,-1.344998836517334,-4.969999313354492,4.3000030517578125,0,0.08848561812541678,1.6363628482005843,35.400001525878906,1.731718436710598,35.880001068115234,1.7742002965624366,34.860000610351555,0.08848561812541678
5218,2020-07-07,35.040000915527344,35.400001525878906,34.759998321533196,35.220001220703125,178217.0,-0.0062392914486189,1.3703782195284175,0.3103443739970009,42.1052842919488,43.7482166701572,0.1302295257981072,0.44916428737477077,-0.4926803916592206,-0.7490754728830495,10.541920050953678,0.6400032043457102,-0.5978850479293953,-0.3859991073608384,-1.4284325160098277,0.6564343012881508,-0.907215811685333,0.1352175969636562,-1.029446239959718,28.378521185752277,-26.898725560146673,0.5212167043244953,7,0.07999801635742188,0.6800003051757812,-0.8250017166137695,-4.750001907348633,4.259998321533203,1,0.10901825328239223,1.0,35.2599983215332,1.6363628482005843,35.400001525878906,1.731718436710598,35.880001068115234,0.10901825328239223
5219,2020-07-08,34.759998321533196,35.02000045776367,34.240001678466804,34.720001220703125,182540.0,-0.007990941400634166,1.7857030946655423,-0.22220573899033902,42.40282637881663,44.703774035492906,0.4199000752823423,0.6008816967349873,-0.09907202832093986,-0.5862437410243828,9.598055016068166,0.7999992370605398,-0.6238234264405449,-0.5650016784668068,-1.4316826731214505,0.30167931618783683,-0.9983421757941287,-0.131661181139485,-0.7076547699944982,27.956856930147193,-23.47525215282189,0.43334049732732216,7,0.4100017547607493,0.960002899169929,-0.4549989700317312,-4.469999313354485,4.340000152587898,2,0.12370550228404475,1.3703782195284175,35.040000915527344,1.0,35.2599983215332,1.6363628482005843,35.400001525878906,0.12370550228404475
5220,2020-07-09,34.0,34.919998168945305,33.959999084472656,34.759998321533196,182725.0,-0.02186416450608375,-1.2857116906825867,-19.001335240823416,34.95145211567551,44.7091540952925,1.1959254187861177,1.2600923639201795,0.7551479643810453,0.02654504451110995,8.345068096967868,0.9599990844726491,-0.6703392987695977,-1.2200000762939425,-2.193587953158982,-0.24641219942890302,-1.7067940147264622,-0.7332061378614227,2.0999984741210938,2.020248726025682,-43.92589709705068,0.4867939384325187,7,1.029998779296875,1.720001220703125,0.4199991226196289,-3.710000991821289,5.259998321533203,3,0.1452940772561464,1.7857030946655423,34.759998321533196,1.3703782195284175,35.040000915527344,1.0,35.2599983215332,0.1452940772561464
5221,2020-07-10,33.959999084472656,34.040000915527344,33.580001831054695,34.0,161454.0,-0.0011764975155100776,6.666475936168742,0.052632899828840674,36.860061816316545,44.067156514849884,1.1429119520336783,1.285676632615349,0.8528076269587075,-0.08606311651290355,7.956686498485838,0.45999908447264914,-0.5976616528421204,-1.209000968933104,-2.33106491567532,-0.08693702219088806,-1.770032942304212,-0.647968995561996,2.0971994018554696,16.101600396987426,-26.26196092440939,0.5610319733711088,7,0.8800010681152344,1.6100025177001953,0.6250004768371582,-3.6700000762939453,5.780002593994141,4,0.16843349160508225,-1.2857116906825867,34.0,1.7857030946655423,34.759998321533196,1.3703782195284175,35.040000915527344,0.16843349160508225
5222,2020-07-13,34.540000915527344,34.540000915527344,33.959999084472656,33.959999084472656,205096.0,0.01707897075061693,1.0,-14.49971390425329,40.129477405340985,44.38782990986296,0.44686443181814894,0.7006425244745031,0.2565086642589378,-0.811741176534305,8.050499817044168,0.5800018310546875,-0.46139223538700946,-0.602999114990233,-1.759274424323948,0.5532761943434821,-1.181136769657094,-0.024861460323371887,1.4181097045898454,52.74721128815203,11.43196323243832,0.5781376546668584,7,0.2999992370605469,1.0300006866455078,0.3699989318847656,-4.210000991821289,5.159999847412109,0,0.15286620264457684,6.666475936168742,33.959999084472656,-1.2857116906825867,34.0,1.7857030946655423,34.759998321533196,0.15286620264457684
5223,2020-07-14,34.240001678466804,34.459999084472656,33.700000762939446,34.31999969482422,114085.0,-0.008685559615190241,3.222250479490561,-0.13792717897449513,43.50879588173654,44.756597247325324,0.6944820623269479,1.0032484955781058,0.5718505277742381,-0.6561707401563055,8.366959523276854,0.8400001525878977,-0.3831523725141821,-0.8719984054565373,-2.0917237606812193,0.3477269497681448,-1.4818610830688783,-0.26213572784419625,1.6229845900878885,45.83336644705668,-0.6787365941478996,0.6098626776123405,7,0.5999984741210866,1.229999542236321,0.9949989318847585,-3.340001106262214,5.959999084472649,1,0.15537381524633243,1.0,34.540000915527344,6.666475936168742,33.959999084472656,-1.2857116906825867,34.0,0.15537381524633243
5224,2020-07-15,34.700000762939446,35.11999893188477,34.439998626708984,34.540000915527344,101854.0,0.013434552042149273,-2.777733038051177,-2.0000476848982816,50.0,43.9527375213075,0.2340087331684657,0.46966890403977146,0.13414505440962898,-1.246296965706513,7.940427234511914,0.8799972534179688,-0.39172438396450104,-0.34999942779541726,-1.5174527374781661,0.8174538818873316,-0.9337260826367881,0.2337272270459536,1.0716661281152469,72.72734028402115,22.550902237651556,0.5837266548413729,7,0.05999946594238992,0.6800003051757884,0.8199996948242259,-3.800000190734856,4.899997711181648,2,0.1325647946104378,3.222250479490561,34.240001678466804,1.0,34.540000915527344,6.666475936168742,33.959999084472656,0.1325647946104378
5225,2020-07-16,34.759998321533196,34.900001525878906,34.47999954223633,34.700000762939446,88953.0,0.0017290362326973785,1.4705710759563648,0.37498509882461195,44.736832670422494,43.08261032939589,-0.0017531236913086445,0.36041757273371644,0.11629598303061783,-1.435797168430419,7.555934852609261,0.4200019836425781,-0.3117952562889883,-0.24700183868409198,-1.3891348211350802,0.8951311437668963,-0.8180683299095861,0.32406465254140215,0.9240019671214981,76.62329298168602,27.046536833194068,0.5710664912254948,7,1.9073486399179274e-06,0.6200027465820384,0.7700023651123118,-3.4599971771240163,4.80000305175782,3,0.12485616692044954,-2.777733038051177,34.700000762939446,3.222250479490561,34.240001678466804,1.0,34.540000915527344,0.12485616692044954
5226,2020-07-17,35.040000915527344,35.20000076293945,34.380001068115234,34.380001068115234,153083.0,0.008055310918144931,-1.4848481345548075,11.00044506612411,44.9438154087938,42.182060663227915,-0.3779361025432735,0.01668845747447989,-0.120014551358949,-1.8438712460133715,6.987525314006052,0.8199996948242188,-0.23986787145055644,0.07400074005126811,-0.9957834110802111,1.1437848911827473,-0.46089133551447503,0.6088928156170113,0.5598394348233526,89.33334350585943,41.59276319208032,0.5348920755657405,7,-0.5499992370605469,-0.06999969482421875,0.48999977111816406,-3.114999771118164,5.619998931884766,4,0.12043371277812498,1.4705710759563648,34.759998321533196,-2.777733038051177,34.700000762939446,3.222250479490561,34.240001678466804,0.12043371277812498
5227,2020-07-20,35.439998626708984,35.439998626708984,34.779998779296875,35.040000915527344,176507.0,0.01141545949573275,2.300018119915695,0.6060572782706701,53.846131273983985,43.48659921678738,-0.8378215134053164,-0.40900477402740876,-0.4752846482417823,-2.344249510563671,6.937634308333027,0.6599998474121094,-0.37090816657435965,0.4769985198974638,-0.5868000194487877,1.5407970592437152,-0.05490074977566195,1.0088977895705895,0.07904818286986881,100.0,50.2428287557341,0.5318992696731245,7,-0.9299983978271484,-0.4699974060058594,-0.05499744415283203,-3.0499982833862305,4.780002593994148,0,0.12133191925456677,-1.4848481345548075,35.040000915527344,1.4705710759563648,34.759998321533196,-2.777733038051177,34.700000762939446,0.12133191925456677
5228,2020-07-21,35.15999984741211,35.959999084472656,34.959999084472656,35.599998474121094,155216.0,-0.00790064306283178,-1.3809519484471007,-1.1000028610393202,52.830181889110406,44.645194273486695,-0.6023548600093278,-0.18578649180944495,-0.14450775005665406,-2.147958311745441,6.933367704069537,1.0,-0.44689321531112824,0.2269996643066392,-0.7741599437244915,1.22815927233777,-0.27358013970892614,0.7275794683222045,-1.5799980163574148,49.36707332678235,-1.0839638460978165,0.500579804015567,7,-0.3899993896484375,-0.18999862670898438,0.02000141143798828,-2.729999542236328,5.759998321533203,1,0.12912403114988935,2.300018119915695,35.439998626708984,-1.4848481345548075,35.040000915527344,1.4705710759563648,34.759998321533196,0.12912403114988935
5229,2020-07-22,35.65999984741211,35.720001220703125,34.959999084472656,35.139999389648445,186047.0,0.014220705408700463,1.3749947846196944,-1.1818229107964777,47.69873141332175,46.061558639891835,-1.0742307883238738,-0.6663970438869811,-0.5913859419488787,-2.737751451554061,7.13671388929494,0.7600021362304688,-0.5094123151343766,0.6929996490478487,-0.35973835654252184,1.7457376546382193,0.16663064625266344,1.219368651843034,-2.032398071289059,81.01268267714823,33.50526622911484,0.5263690027951846,7,-0.8899993896484375,-0.6899986267089844,-0.529998779296875,-3.229999542236328,5.279998779296868,2,0.12731354276370865,-1.3809519484471007,35.15999984741211,2.300018119915695,35.439998626708984,-1.4848481345548075,35.040000915527344,0.12731354276370865
5230,2020-07-23,39.0,40.08000183105469,38.18000030517578,38.38000106811523,726620.0,0.0936623714772753,-2.7254915160422906,1.1923045886366437,73.56020132016502,50.13935191809722,-4.057034356203587,-3.8659435895932717,-3.842871348491286,-6.127159426997437,8.835696374098747,4.420001983642578,-0.3902658726015602,3.817999839782715,1.7388542032792458,5.897145476286184,2.7784270215309803,4.857572658034449,-5.3257502777099575,81.05260199127171,32.7895135692321,1.0395728182517356,7,-2.1099987030029297,-2.1699981689453125,-3.8699989318847656,-6.569999694824219,1.5800018310546875,3,0.015384576259515281,1.3749947846196944,35.65999984741211,-1.3809519484471007,35.15999984741211,2.300018119915695,35.439998626708984,0.015384576259515281
5231,2020-07-24,40.70000076293945,40.88000106811523,38.63999938964844,38.70000076293945,452378.0,0.04358976315229368,-1.1132063928485247,3.225812008933753,79.56524046698549,54.52110336939106,-5.252811729766435,-5.420114296753248,-5.402474501136709,-7.85233473608033,10.067732228132776,2.2400016784667898,-0.1938813646461668,5.249000549316406,2.0203267968306733,8.47767430180214,3.6346636730735398,6.863337425559273,-6.769520956298827,97.0491764321839,46.1620352351866,1.6143368762428674,7,-3.4099998474121165,-3.469999313354492,-5.569999694824219,-8.270000457763672,-0.15999984741210938,4,-0.028009812488418828,-2.7254915160422906,39.0,1.3749947846196944,35.65999984741211,-1.3809519484471007,35.15999984741211,-0.028009812488418828
5232,2020-07-27,39.36000061035156,40.70000076293945,38.97999954223633,40.58000183105469,283309.0,-0.032923836055749334,1.3561675332479817,-0.6100006103515625,70.93023169850882,57.56792957125464,-3.52822301344667,-3.9868121129652394,-3.9096074234130853,-6.5615238908394105,11.366348830636454,1.720001220703125,0.11595308982099084,3.7200004577636747,0.04749061482738881,7.392510300699964,1.8837455362955282,5.556255379231821,-5.012549528022461,74.32432519510053,19.739443493949636,1.8362549214681443,7,-1.7299995422363281,-2.1299991607666016,-4.279999732971191,-6.930000305175781,1.2399978637695312,0,0.03302843538875999,-1.1132063928485247,40.70000076293945,-2.7254915160422906,39.0,1.3749947846196944,35.65999984741211,0.03302843538875999
5233,2020-07-28,38.7599983215332,39.68000030517578,38.47999954223633,39.400001525878906,208940.0,-0.015243960353510833,1.0,0.5245922655526928,68.79699355947136,59.6564844111959,-2.4804816690979266,-3.261021777951676,-3.1612032768108236,-6.024598888123435,12.545286065772926,1.2000007629394531,0.42586082793816615,2.9339982986450224,-0.9794678201869687,6.847464417477017,0.9772652392290269,4.890731358061018,-4.020594240056937,64.18915479353288,5.978404024598447,1.9567330594159966,7,-1.1299972534179688,-1.5299968719482422,-3.7249975204467773,-6.05999755859375,1.8600006103515696,1,0.03766777508756558,1.3561675332479817,39.36000061035156,-1.1132063928485247,40.70000076293945,-2.7254915160422906,39.0,0.03766777508756558
5234,2020-07-29,38.5,38.72000122070313,38.22000122070313,38.31999969482422,138259.0,-0.006707903322812125,-1.6315979681571848,-0.2812490686820883,72.1893504480577,62.706764164266474,-1.8157084168744575,-2.8610280681299116,-2.8024110038840035,-5.831107504449747,13.925046676322367,0.539997100830071,0.6955472184237408,2.492000007629393,-1.5681250172840393,6.5521250325428255,0.4619374951726769,4.522062520086109,-3.3921600993253946,11.851837200069545,-51.25798266795199,2.0300625124567153,7,-0.8699989318847656,-1.269998550415039,-3.3349990844726562,-5.569999694824219,1.4599990844726562,2,0.0628570952972809,1.0,38.7599983215332,1.3561675332479817,39.36000061035156,-1.1132063928485247,40.70000076293945,0.0628570952972809
5235,2020-07-30,38.2599983215332,38.88000106811523,37.7599983215332,38.61999893188477,273805.0,-0.006233809830306414,1.5454466638923818,-2.0000000000000395,70.79303275437744,65.57889942488688,-1.147715301048649,-2.5650945219795673,-2.484354773880355,-5.646111501413067,14.730324243698892,1.1200027465820241,0.9811102572355921,2.132998466491699,-2.04901353200065,6.315010464984045,0.041992467245528076,4.22400446573787,-2.805828750812161,16.025626918045248,-50.83978475773395,2.0910059992461734,7,-0.42999839782714844,-1.0299968719482422,-3.1449975967407227,-4.859997749328613,1.8400001525878906,3,0.07004705757311647,-1.6315979681571848,38.5,1.0,38.7599983215332,1.3561675332479817,39.36000061035156,0.07004705757311647
5236,2020-07-31,37.79999923706055,38.68000030517578,37.65999984741211,38.0,163057.0,-0.012022977121087908,-3.250005960470162,0.5555567329292477,65.94911521023207,66.92367541780334,-0.28501028241745985,-2.019621682759606,-1.953260794575428,-5.223274761646238,15.542353715886739,1.0200004577636719,1.203518842663513,1.552999496459961,-2.6786162606396076,5.784615253559529,-0.5628083820898269,3.6688073750097487,-2.0202797764958547,4.605241693624689,-61.400352054398724,2.1158078785497847,7,0.12000083923339844,-0.5699977874755859,-2.594998359680176,-4.309998512268066,2.9200019836425852,4,0.07354504365355963,1.5454466638923818,38.2599983215332,-1.6315979681571848,38.5,1.0,38.7599983215332,0.07354504365355963
5237,2020-08-03,38.38000106811523,38.459999084472656,37.43999862670898,37.599998474121094,105034.0,0.01534396409421146,1.1702169104965352,-3.8999980926586075,69.71428280784966,68.79968663099658,-0.45160680205820825,-2.481103477402378,-2.443001338033234,-5.815249146628936,16.204734630413373,1.020000457763679,1.4983694321485572,1.9770011901855398,-2.330764590593411,6.28476697096449,-0.17688170020393557,4.130884080575015,-2.2942647110975045,41.964363261086746,-25.494357067507153,2.153882890389476,8,-0.46000099182128196,-1.1499996185302663,-3.175000190734856,-4.890000343322747,2.2000007629394602,0,0.056279306599774204,-3.250005960470162,37.79999923706055,1.5454466638923818,38.2599983215332,-1.6315979681571848,38.5,0.056279306599774204
5238,2020-08-04,38.86000061035156,39.060001373291016,38.11999893188477,38.5,153858.0,0.012506501534079062,1.4736836821763604,0.46153770913519565,69.77186153229712,71.25225664421608,-0.3928825790194779,-2.8040075621598106,-2.8298142531122465,-6.303593626662625,17.42595959029417,0.9400024414062429,1.8145324670167327,2.266000747680664,-2.1252461714799153,6.6572476668412435,0.07037728810037436,4.461624207260954,-2.4866083706679873,87.65429482379432,20.00023098063906,2.1956234595802897,8,0.29999923706053977,-1.6299991607666016,-3.5900001525878906,-5.369999885559082,2.6399993896484375,1,0.04477606372723608,1.1702169104965352,38.38000106811523,-3.250005960470162,37.79999923706055,1.5454466638923818,38.2599983215332,0.04477606372723608
5239,2020-08-05,39.060001373291016,39.13999938964844,38.43999862670898,38.58000183105469,145800.0,0.005146699943339161,1.1875175089854846,1.3333298012122239,70.16886292001021,70.87544126642109,-0.06691020487384947,-2.809384061371375,-2.9762266485417044,-6.501759782277517,19.23092657744202,0.7000007629394602,2.0789873142167323,2.2510013580322266,-2.1830198805313543,6.685022596595807,0.033990738750439675,4.4680119773140134,-2.416212603901542,95.29423644380618,27.58606577326792,2.21701061928179,8,0.09999847412108664,-1.8299999237060547,-3.605001449584961,-5.570000648498535,2.1399993896484375,2,0.03993849215941081,1.4736836821763604,38.86000061035156,1.1702169104965352,38.38000106811523,-3.250005960470162,37.79999923706055,0.03993849215941081
5240,2020-08-06,38.93999862670898,39.20000076293945,38.5,39.060001373291016,108544.0,-0.003072266829567849,2.4999904632932157,-0.2500059604701767,68.5714109252163,69.65390465066896,0.04882025245007782,-2.424625005691098,-2.8506372092675605,-6.337809649743342,21.189134504374778,0.7000007629394531,2.400997430485461,1.8839986801147361,-2.4401825398289816,6.208179900058454,-0.27809192985711917,4.0460892900865915,-2.042037119395957,85.22716928132024,19.417747614764906,2.1620906099718575,8,0.13000106811524148,-1.7099971771240163,-3.4549980163574148,-5.449997901916497,2.3000030517578196,3,0.02619415751761367,1.1875175089854846,39.060001373291016,1.4736836821763604,38.86000061035156,1.1702169104965352,38.38000106811523,0.02619415751761367
5241,2020-08-07,39.68000030517578,39.68000030517578,38.43999862670898,38.43999862670898,140412.0,0.01900363904890434,1.0000000000000115,-10.333110814418673,69.5571892739517,69.50134438127373,-0.9511028941252775,-2.86080133667555,-3.559574391655275,-7.002130216187766,23.002017561710435,1.240001678466804,2.772964529418907,2.3380002975463867,-1.8793152905144126,6.555315885607186,0.22934250351598706,4.446658091576786,-2.543116424214631,100.0,36.92442276685793,2.108657794030398,8,-1.1200008392333984,-2.4499988555908203,-4.260000228881836,-6.189999580383301,1.4599990844726562,4,0.010584631192417815,2.4999904632932157,38.93999862670898,1.1875175089854846,39.060001373291016,1.4736836821763604,38.86000061035156,0.010584631192417815
5242,2020-08-10,39.81999969482422,39.86000061035156,39.41999816894531,39.70000076293945,90423.0,0.003528210397472531,3.4000076293654273,0.09677320117270963,71.77568314222425,69.8323098904685,-1.1387401021998897,-2.7246488081460285,-3.6630182545514884,-7.032931777151191,25.37213839540081,0.44000244140625,2.6801709895049584,2.2139997482299805,-1.9250995775528708,6.353099074012832,0.14445008533855486,4.283549411121406,-2.4585287826338202,97.70109902637618,31.53277479315682,2.0695496628914247,8,-1.1700000762939453,-2.589998245239258,-4.399999618530273,-6.329998970031738,1.5,0,0.022601746177207893,1.0000000000000115,39.68000030517578,2.4999904632932157,38.93999862670898,1.1875175089854846,39.060001373291016,0.022601746177207893
5243,2020-08-11,39.560001373291016,40.11999893188477,39.34000015258789,39.93999862670898,211592.0,-0.006529340118679006,1.10811089460062,-3.1666719649044137,68.6424427467553,69.43820903476822,-0.8418576987006858,-2.1562036686296864,-3.3571262424334876,-6.625179055154788,27.734877482095456,0.7799987792968821,2.326568802115517,1.6880014419555636,-2.217480204549865,5.593483088460992,-0.26473938129715435,3.6407422652082815,-1.9874186517451307,66.66681804351465,2.2780467285739263,1.9527408232527155,8,-0.7800025939941406,-2.3299999237060547,-4.14000129699707,-6.070000648498535,2.2199974060058665,1,0.025783630494318643,3.4000076293654273,39.81999969482422,1.0000000000000115,39.68000030517578,2.4999904632932157,38.93999862670898,0.025783630494318643
5244,2020-08-12,39.29999923706055,39.599998474121094,38.959999084472656,39.599998474121094,161248.0,-0.006572349019330681,3.2666734483679414,0.789477382697226,52.032512760870965,67.35370681326751,-0.5100823569184882,-1.6168059033081903,-3.073937684502596,-6.1883741805413734,29.862115385473086,0.6399993896484375,2.118403612061641,1.1979993820190415,-2.4545510384811635,4.850549802519247,-0.628275828231061,3.024274592269144,-1.5289714147205018,51.19050322205621,-10.6322723686026,1.8262752102501032,8,-0.5200004577636719,-2.069997787475586,-3.8799991607666016,-5.519998550415039,2.3800010681152344,2,0.055979664265866313,1.10811089460062,39.560001373291016,3.4000076293654273,39.81999969482422,1.0000000000000115,39.68000030517578,0.055979664265866313
5245,2020-08-13,39.099998474121094,39.31999969482422,38.97999954223633,39.29999923706055,191144.0,-0.005089078036186079,1.8333147897957562,0.6666709052299633,36.3945584851263,64.06986717714464,-0.19936198119741988,-1.1330860863339751,-2.861623173947251,-5.811896757974807,32.10431186843764,0.3400001525878906,1.9619829590002809,0.7809986114501939,-2.5358035471102127,4.0978007700106005,-0.8774024678300094,2.439399690730397,-1.1424322570345353,39.28569806676636,-17.334260052137708,1.6584010792802044,8,-0.31999969482421875,-1.8699970245361328,-3.6549978256225586,-5.319997787475586,1.8600006103515625,3,0.05370850053122833,3.2666734483679414,39.29999923706055,1.10811089460062,39.560001373291016,3.4000076293654273,39.81999969482422,0.05370850053122833
5246,2020-08-14,39.2599983215332,39.2599983215332,38.63999938964844,39.040000915527344,97851.0,0.004092067868442628,4.636420384595377,-1.099982833927788,48.9361477632522,61.761185505522704,-0.14581561136493093,-1.0126429639589247,-3.01106469483463,-5.817287352199585,34.03005540752309,0.6199989318847656,1.7935676273000638,0.7299985885620117,-2.225774130934724,3.6857713080587473,-0.7478877711863561,2.2078849483103795,-1.1270860133849254,41.891832679077986,-11.972749151877927,1.4778863597483678,8,-0.1399993896484304,-2.029996871948242,-3.884998321533203,-5.249998092651367,0.20000076293945312,4,0.05043309835924292,1.8333147897957562,39.099998474121094,3.2666734483679414,39.29999923706055,1.10811089460062,39.560001373291016,0.05043309835924292
5247,2020-08-17,39.7400016784668,39.7400016784668,39.040000915527344,39.20000076293945,103234.0,0.012226270439505527,1.5925910227609885,2.454578557680637,60.69870450483163,60.75305694691543,-0.46110533653209984,-1.2163461764512533,-3.490833315027217,-6.118202025122315,35.954591251814506,0.7000007629394531,1.666050995369801,0.9950017929077148,-1.6203500627975984,3.610353648613028,-0.3126741349449418,2.3026777207603715,-1.4422640447205026,74.32450196276508,20.866781918686854,1.3076759278526564,8,-0.4600028991699219,-2.4500007629394602,-4.535000801086426,-5.40000057220459,0.7199974060058594,0,0.03522892934199939,4.636420384595377,39.2599983215332,1.8333147897957562,39.099998474121094,3.2666734483679414,39.29999923706055,0.03522892934199939
5248,2020-08-18,39.70000076293945,39.72000122070313,38.97999954223633,39.5,209118.0,-0.0010065655218384206,5.166637526821597,0.3703711552861724,63.7614385918556,60.0411209104538,-0.32343210746428497,-0.8630283997108634,-3.4201092623886638,-5.918763191847823,37.49730313148664,0.7600021362304688,1.6417933966534406,0.7280008316040067,-1.2991585135235368,2.7551601767315503,-0.28557884095976505,1.7415805041677785,-1.2473273231310245,96.36356070037696,36.087983771620785,1.0135796725637711,8,-0.4200019836425781,-2.4099998474121165,-4.494999885559082,-5.159999847412109,0.4199981689453196,1,0.04080601765118996,1.5925910227609885,39.7400016784668,4.636420384595377,39.2599983215332,1.8333147897957562,39.099998474121094,0.04080601765118996
5249,2020-08-19,40.20000076293945,40.22000122070313,39.47999954223633,39.70000076293945,104607.0,0.012594458196251601,1.740742310572299,2.4999904632932157,70.99565026405566,60.310480836991516,-0.7204839289796823,-1.0598001272888027,-3.8906796692564,-6.290725237887138,39.24151864630802,0.740001678466804,1.5385102096506813,1.0010007858276353,-0.3776020439600174,2.379603615615288,0.31169937093380895,1.6903022007214616,-1.601687665432614,98.73414970979317,31.50378729251905,0.6893014148938257,8,-0.8700008392333984,-2.5699996948242188,-5.045000076293945,-5.659999847412109,0.20000076293945312,2,0.03930343249679824,5.166637526821597,39.70000076293945,1.5925910227609885,39.7400016784668,4.636420384595377,39.2599983215332,0.03930343249679824
5250,2020-08-20,39.599998474121094,40.02000045776367,39.47999954223633,40.02000045776367,127633.0,-0.014925429786844746,1.5714207863688794,-0.8400039672851562,68.9075010678717,60.23829325853818,-0.019014775024899677,-0.43483703218052483,-3.245691295680011,-5.57988324087647,38.54867743314871,0.720001220703125,1.384715431484672,0.3709985733032255,-1.015461612029327,1.757458758635778,-0.3222315193630507,1.0642286659695017,-0.8647840983777542,60.75936531236995,-13.798108019545609,0.693230092666278,8,-0.1699981689453125,-1.9699974060058594,-4.529997825622559,-5.05999755859375,1.220001220703125,3,0.05252530078792761,1.740742310572299,40.20000076293945,5.166637526821597,39.70000076293945,1.5925910227609885,39.7400016784668,0.05252530078792761
5251,2020-08-21,39.560001373291016,40.02000045776367,39.22000122070313,39.70000076293945,104861.0,-0.001010027837658023,1.0512833052936161,0.3333303058101198,63.981016949152554,59.37221923708577,0.002425466859264702,-0.5108145822332446,-3.1241389270852338,-5.4150606589005505,37.393341271076316,0.7999992370605398,1.2032318930059773,0.3880014419555664,-0.8269518622526562,1.602954746163789,-0.21947521014854487,0.9954780940596777,-0.6960997960053632,46.77427790031937,-30.588000513329142,0.6074766521041105,8,-0.13000106811523438,-1.9300003051757812,-4.4900007247924805,-5.020000457763672,2.8999977111816406,4,0.03538922301774372,1.5714207863688794,39.599998474121094,1.740742310572299,40.20000076293945,5.166637526821597,39.70000076293945,0.03538922301774372
5252,2020-08-24,40.65999984741211,40.65999984741211,39.81999969482422,39.81999969482422,125822.0,0.02780582497309414,1.0,-6.000027247956403,68.59500354277611,59.36694821442141,-1.079398652011406,-1.5899440032707588,-4.1306976548331775,-6.388477819900281,36.33353371132103,1.0999984741210938,1.0808850396819878,1.4229999542236342,0.03843622903252708,2.8075636794147414,0.7307180916280842,2.1152818168191843,-1.6751323006766796,100.0,22.950672574635504,0.692281862595552,8,-1.010000228881836,-2.8299999237060547,-5.929998397827148,-6.119998931884766,1.3400001525878906,0,-0.029513053798396194,1.0512833052936161,39.560001373291016,1.5714207863688794,39.599998474121094,1.740742310572299,40.20000076293945,-0.029513053798396194
5253,2020-08-25,40.22000122070313,40.7599983215332,40.099998474121094,40.65999984741211,143482.0,-0.01082141240433332,1.0625137836694065,-0.5238077937883939,61.41730864395929,60.409703312542334,-0.5989159655408258,-1.0908877628505564,-3.593997970265832,-5.832591992310462,35.78399893717478,0.6599998474121094,0.8687648537453114,0.910001182556158,-0.5218184220435589,2.341820787155875,0.19409138025630313,1.625910984856013,-1.1214256626849135,64.93518718061169,-9.401194565926957,0.7159098022998577,8,-0.5200023651123118,-2.300001144409187,-5.480000495910652,-5.680000305175788,1.9599990844726491,1,0.0059671272124672825,1.0,40.65999984741211,1.0512833052936161,39.560001373291016,1.5714207863688794,39.599998474121094,0.0059671272124672825
5254,2020-08-26,40.91999816894531,40.959999084472656,39.88000106811523,40.22000122070313,120456.0,0.01740420007451071,1.7692300168238375,-1.5909071205014704,67.491162505434,63.86488153702097,-1.167751399224315,-1.6867702809366847,-4.221982959458963,-6.391655521053508,35.364358185446015,1.079998016357429,0.6295015183463519,1.4889982223510714,-0.058916124391373614,3.0369125690935164,0.7150410489798489,2.262955395722294,-1.7145370803212714,97.70109398636353,23.720243751646194,0.7739571733712227,8,-1.1199989318847656,-2.9599990844726562,-6.049997329711914,-6.379997253417969,2.220001220703125,2,-0.019550324361149896,1.0625137836694065,40.22000122070313,1.0,40.65999984741211,1.0512833052936161,39.560001373291016,-0.019550324361149896
5255,2020-08-27,40.93999862670898,41.040000915527344,40.459999084472656,40.459999084472656,106920.0,0.0004887697619411213,-1.4166766007836031,0.6857166212534028,62.75302299398218,65.40008989599096,-1.0049846573584702,-1.5765266165042888,-4.157938195595243,-6.270452844401419,35.42804924976801,0.5800018310546875,0.4518342031891791,1.3749986648559513,-0.20965780111608723,2.95965513082799,0.5826704318699285,2.167326897841974,-1.594174498417047,94.50536782490914,22.831960358718163,0.7923282329860196,8,-0.9299983978271413,-1.6999988555908132,-6.069997787475579,-6.3999977111816335,2.1400032043457102,3,-0.013189963823735495,1.7692300168238375,40.91999816894531,1.0625137836694065,40.22000122070313,1.0,40.65999984741211,-0.013189963823735495
5256,2020-08-28,40.58000183105469,41.0,40.29999923706055,41.0,125714.0,-0.00879327815657105,2.3333514986376023,-0.874997019764932,57.36436744730025,65.0296080007097,-0.48953405568510533,-1.0514907836956695,-3.724083697300429,-5.775022238745223,35.51045948890109,0.7000007629394531,0.5099973265464754,0.8760017395019517,-0.5349685919241693,2.2869720709280728,0.17051657378888763,1.5814869052150158,-1.0647600240392165,62.295194736973755,-5.834483170392829,0.7054851657130621,8,-0.5700016021728516,-1.3400020599365234,-3.7200002670288086,-4.780000686645508,2.5999984741210938,4,0.0059141905603825595,-1.4166766007836031,40.93999862670898,1.7692300168238375,40.91999816894531,1.0625137836694065,40.22000122070313,0.0059141905603825595
5257,2020-08-31,40.540000915527344,40.91999816894531,40.29999923706055,40.58000183105469,185961.0,-0.0009857297615184502,-1.3845916840282873,0.09524069028156222,59.91902646427665,64.6026733198676,-0.3622095267622001,-0.8868397240066201,-3.597561436160994,-5.602596628122569,35.833816475592194,0.6199989318847656,0.711254726060929,0.7280008316040067,-0.5834163253890168,2.0394179885970303,0.07229225310749143,1.383709410100522,-0.8722831976606855,56.89654605425447,-10.946500806497852,0.6557085784965123,8,-0.4099998474121094,-1.3000011444091797,-3.2799997329711914,-4.340000152587891,2.259998321533203,0,0.04736058523890985,2.3333514986376023,40.58000183105469,-1.4166766007836031,40.93999862670898,1.7692300168238375,40.91999816894531,0.04736058523890985
5258,2020-09-01,40.599998474121094,40.7599983215332,40.15999984741211,40.540000915527344,220612.0,0.0014799594780170455,2.157909530788845,-1.4999046347510967,63.71308933726401,63.793499883557416,-0.31415334888540514,-0.8535596826946943,-3.576938394927417,-5.546678746883323,35.757816263153416,0.5999984741210938,0.8225531114760187,0.7009984970092802,-0.5748813765097296,1.97687837052829,0.06305856024977885,1.3389384337687815,-0.7950524364883691,62.06875006166022,-7.5551866821758935,0.6379399367595042,9,-0.4699974060058594,-1.3599987030029297,-3.169997215270996,-4.399997711181641,2.7800025939941335,1,0.034482797499888695,-1.3845916840282873,40.540000915527344,2.3333514986376023,40.58000183105469,-1.4166766007836031,40.93999862670898,0.034482797499888695
5259,2020-09-02,40.61999893188477,41.060001373291016,40.459999084472656,40.599998474121094,157165.0,0.0004926221309202727,-3.0000254313797794,0.3333545269584094,66.66669455191901,63.54452138178489,-0.29984352850252805,-0.7912652719197268,-3.4892780845703584,-5.469269927449751,35.729655965388886,0.6000022888183594,0.8396905389853089,0.6429990768432674,-0.6074005318521003,1.893398685538635,0.01779927249558,1.2681988811909548,-0.6915474064625826,51.1109227313194,-21.42731705446885,0.625199804347684,9,-0.4799976348877024,-1.3699989318847727,-3.189997673034675,-4.41999816894532,2.200000762939446,2,0.03840476155371042,2.157909530788845,40.599998474121094,-1.3845916840282873,40.540000915527344,2.3333514986376023,40.58000183105469,0.03840476155371042
5260,2020-09-03,39.959999084472656,41.20000076293945,39.86000061035156,40.81999969482422,136983.0,-0.01624815028968518,-1.528307997927103,-42.99904634749569,56.91701213844204,62.75963195837261,0.465550269412077,-0.05368386801856673,-2.718040414556903,-4.727802808614072,35.32095759632362,1.3400001525878906,0.8342646750057412,-0.06800079345703125,-1.219614630754954,1.0836130438408915,-0.6438077121059891,0.5078061251919266,1.1000022888183594,7.462571845829312,-66.1038867377789,0.5758069186489599,9,0.5500011444091797,-0.6399993896484375,-2.5299978256225586,-3.499998092651367,3.220001220703125,3,0.07957958903986673,-3.0000254313797794,40.61999893188477,2.157909530788845,40.599998474121094,-1.3845916840282873,40.540000915527344,0.07957958903986673
5261,2020-09-04,40.099998474121094,40.72000122070313,39.34000015258789,39.63999938964844,150825.0,0.0035034883097091463,-1.6037815972822154,-0.5348822767516546,53.81353363770159,61.11724641336433,0.4584117206366187,-0.16928400794062526,-2.7628691701813892,-4.787567857030908,34.354955443683856,1.3800010681152415,0.7489022237741025,0.050998687744140625,-1.0891563077983122,1.1911536832865934,-0.5190788100270893,0.6210761855153706,1.1000022888183594,40.860111405530894,-31.26335533327309,0.5700774977712275,9,0.17000198364257812,-0.779998779296875,-2.569997787475586,-3.329998016357422,3.420001983642578,4,0.07431430100569125,-1.528307997927103,39.959999084472656,-3.0000254313797794,40.61999893188477,2.157909530788845,40.599998474121094,0.07431430100569125
5262,2020-09-07,40.72000122070313,40.72000122070313,40.099998474121094,40.099998474121094,92420.0,0.015461415715069426,-1.0000000000000229,1.3478347403513,59.62266106505085,60.91784112681895,-0.17006937751477125,-0.757227195588527,-3.2869165127001807,-5.294175566258922,33.237381101581285,0.6200027465820384,0.7332932476128278,0.6260013580322337,-0.5466771290170911,1.7986798450815584,0.03966211450757129,1.212340601556896,0.479999542236321,74.19358146632031,4.92414736007936,0.5863392435246639,9,-0.45000076293946023,-1.4000015258789134,-3.145000457763679,-3.770000457763679,2.9399986267089773,0,0.06041254937934326,-1.6037815972822154,40.099998474121094,-1.528307997927103,39.959999084472656,-3.0000254313797794,40.61999893188477,0.06041254937934326
5263,2020-09-08,40.58000183105469,40.7400016784668,40.02000045776367,40.7400016784668,99414.0,-0.0034380988568650794,8.000023841880648,-0.25806312680735566,53.84617166632304,59.401731033584404,0.029464930465287864,-0.5659082603965189,-3.033201624653202,-5.04651152317637,31.874352653960408,0.720001220703125,0.76237022941622,0.4350019454956069,-0.7285772822473291,1.5985811732385429,-0.14678766837585755,1.0167915593670713,0.5455989074707048,66.6667350303945,1.0779419244304904,0.581789613871467,9,-0.3100013732910156,-0.9200019836425781,-3.0050010681152344,-3.6300010681152344,3.839996337890625,1,0.05470668570317705,-1.0000000000000229,40.72000122070313,-1.6037815972822154,40.099998474121094,-1.528307997927103,39.959999084472656,0.05470668570317705
5264,2020-09-09,41.5,41.5,40.2599983215332,40.58000183105469,159499.0,0.02267122048874004,1.6956611878659213,-5.749994039529838,68.06089606447,59.99149470808305,-0.8935770188512535,-1.3835736710167623,-3.8206464332228194,-5.854637682920824,31.230762432706932,1.2400016784667969,0.6962247455765933,1.2450000762939482,0.004363313838481986,2.4856368387494143,0.6246816950662151,1.8653184575216812,-2.1599998474121094,100.0,32.40406053845875,0.6203183812277316,9,-1.0799999237060547,-1.5300006866455078,-3.304999351501465,-4.549999237060547,2.4399986267089773,2,0.04530123055699353,8.000023841880648,40.58000183105469,-1.0000000000000229,40.72000122070313,-1.6037815972822154,40.099998474121094,0.04530123055699353
5265,2020-09-10,41.20000076293945,41.61999893188477,40.93999862670898,41.5,80893.0,-0.007228897278567348,1.518533170383648,-0.32608677624268156,64.8550965009758,60.823797936269216,-0.6177845651921814,-0.9678005245773917,-3.421729584265698,-5.436030266606004,30.594873435798487,0.6800003051757955,0.697001349864415,0.8400007247924819,-0.34317971209850384,2.0231811616834676,0.24841050634698547,1.4315909432379783,-1.8168006134033234,81.57901781531476,10.880451224852152,0.5915902184454943,9,-0.720001220703125,-1.1700019836425781,-3.005000114440918,-3.969999313354492,3.1199989318847656,3,0.03932036169625519,1.6956611878659213,41.5,8.000023841880648,40.58000183105469,-1.0000000000000229,40.72000122070313,0.03932036169625519
5266,2020-09-11,41.2400016784668,41.58000183105469,41.0,41.0,123761.0,0.0009708959899661362,-3.833314789795756,-0.8000076294139339,56.50227513770571,60.444158899983556,-0.6194620625569343,-0.89789437121226,-3.344834419517973,-5.3543895448817835,30.379669151859005,0.5800018310546875,0.5954464423373764,0.7810014724731431,-0.3445841473042961,1.9065870922505823,0.2182086625844235,1.3437942823618627,-1.7673295776367226,76.2501490117537,8.87557756437377,0.5627928098887213,9,-0.7600021362304688,-1.2100028991699219,-3.090001106262207,-4.010000228881836,2.8400001525878906,4,0.047041671865933665,1.518533170383648,41.20000076293945,1.6956611878659213,41.5,8.000023841880648,40.58000183105469,0.047041671865933665
5267,2020-09-14,41.13999938964844,41.63999938964844,40.959999084472656,41.5,96573.0,-0.0024248856631491345,1.125002980235081,-1.4999920527696098,61.16503955438347,60.16104225744128,-0.4753921226253368,-0.7247903998372323,-3.122174529555622,-5.136882360206101,29.847134186930347,0.6800003051757812,0.530580778441589,0.610999298095706,-0.5003564899656965,1.7223550861571084,0.05532140406500474,1.1666771921264072,-1.5814342155761736,69.13578211941895,1.3926377029288943,0.5556778940307003,9,-0.6499996185302734,-1.0,-3.2449989318847656,-3.9099979400634766,2.6599998474121094,0,0.057851266490637876,-3.833314789795756,41.2400016784668,1.518533170383648,41.20000076293945,1.6956611878659213,41.5,0.057851266490637876
5268,2020-09-15,41.31999969482422,41.38000106811523,40.63999938964844,41.13999938964844,221524.0,0.00437531132343838,3.9332943390470305,-0.5,55.5555791030795,58.92647387423689,-0.6062761049713146,-0.8192025630367681,-3.167804421271896,-5.2070377587735095,29.177435111908057,0.7400016784667898,0.5272593717085599,0.7099996566772475,-0.3829443323477193,1.8029436457022143,0.16352766216476766,1.2564716511897274,-1.6365484678173843,76.8116342648006,12.326819554010342,0.5464719945124819,9,-0.8299999237060547,-1.1800003051757812,-3.3799991607666016,-4.089998245239258,2.9000015258789134,1,0.056631175456688165,1.125002980235081,41.13999938964844,-3.833314789795756,41.2400016784668,1.518533170383648,41.20000076293945,0.056631175456688165
5269,2020-09-16,41.77999877929688,42.040000915527344,41.099998474121094,41.38000106811523,169427.0,0.011132601352131344,1.0434791622611155,2.2222057389904575,60.39604895279886,59.313033520276534,-0.9883618120317621,-1.2171678127409749,-3.476290734358116,-5.554040597782539,28.386836183933962,0.94000244140625,0.5273105373423022,1.0909988403320412,-0.10107843877536737,2.2830761194394498,0.4949602007783369,1.6870374798857455,-1.979154662531549,81.42843908207635,19.88423219780607,0.5960386395537061,9,-1.089998245239265,-1.4399986267089915,-3.774998664855964,-4.549997329711921,1.2600021362304616,2,0.06318811552853898,3.9332943390470305,41.31999969482422,1.125002980235081,41.13999938964844,-3.833314789795756,41.2400016784668,0.06318811552853898
5270,2020-09-17,41.68000030517578,41.70000076293945,41.18000030517578,41.38000106811523,192449.0,-0.0023934532561703525,2.058824849375624,0.7500023841994247,64.55024906549963,60.50600190114299,-0.6914349606617449,-1.0048712769514836,-3.1983168488032376,-5.346867057643017,27.553512307500405,0.5999984741211009,0.5038120654589804,0.887000274658206,-0.26737960366504154,2.0413801529814535,0.30981033549658576,1.4641902138198262,-1.7000236445094856,74.28569871553835,12.306224717660143,0.5771899391616225,9,-0.6499996185302734,-1.3400001525878906,-3.6750001907348633,-4.44999885559082,1.6199989318847656,3,0.05422260808507118,1.0434791622611155,41.77999877929688,3.9332943390470305,41.31999969482422,1.125002980235081,41.13999938964844,0.05422260808507118
5271,2020-09-18,40.959999084472656,41.599998474121094,40.86000061035156,41.540000915527344,236066.0,-0.01727450132992725,1.1142888283378747,-1.9333443535978587,54.7085006183916,59.95998407373639,0.18258734503118035,-0.18404402592182834,-2.3037476799571834,-4.54163072082244,26.869514913715562,0.8199996948242188,0.44896405026962327,0.0969991683959961,-0.9018864851676227,1.095884821959615,-0.4024436583858133,0.5964419951778055,-0.8152204834174768,22.857096146615007,-38.122669120538035,0.4994428267818107,9,0.07000160217285156,-0.6199989318847656,-2.9549989700317383,-3.7299976348876953,1.5200004577636719,4,0.08203126673470296,2.058824849375624,41.68000030517578,1.0434791622611155,41.77999877929688,3.9332943390470305,41.31999969482422,0.08203126673470296
5272,2020-09-21,39.459999084472656,40.79999923706055,39.2400016784668,40.68000030517578,107244.0,-0.03662109456854523,1.1369842970240116,2.1034437399700088,40.33899072188285,58.45918619102081,1.6595829393365307,1.287453847792726,-0.6617087032054343,-3.0048092801687147,25.39594429071373,1.7199974060058594,0.4598263174273143,-1.3430007934570298,-2.521279807979411,-0.16472177893464846,-1.932140300718217,-0.7538612861958427,2.5800018310546875,7.857052355371845,-50.796209465500525,0.5891395072611904,9,1.180002212524414,1.0500011444091797,-1.284998893737793,-2.2299976348876953,2.8800010681152344,0,0.11708066025779473,1.1142888283378747,40.959999084472656,2.058824849375624,41.68000030517578,1.0434791622611155,41.77999877929688,0.11708066025779473
5273,2020-09-22,40.459999084472656,40.61999893188477,39.34000015258789,39.459999084472656,132621.0,0.025342119189087686,-1.0645177168382371,-0.8196713110038272,48.83721059177141,56.32322113849875,0.716073161491785,0.3229116253732087,-1.495449751344566,-3.9442351696205975,23.775213770338944,1.279998779296882,0.5106112621224881,-0.35500068664551065,-1.5129938674777819,0.8029924941867606,-0.9339972770616498,0.2239959037706285,1.5240018463134746,43.57134780103078,-15.373539843653155,0.5789965904161359,9,0.18000221252441406,0.05000114440917969,-2.174999237060547,-3.2299976348876953,1.1800003051757812,1,0.08255067296503427,1.1369842970240116,39.459999084472656,1.1142888283378747,40.959999084472656,2.058824849375624,41.68000030517578,0.08255067296503427
5274,2020-09-23,40.11999893188477,41.02000045776367,39.86000061035156,40.58000183105469,143411.0,-0.008403365306015709,-1.3673477331734794,-0.46000289916991477,51.219510776808335,54.8081560580357,0.9384188805793272,0.6323244448493526,-1.004542993139701,-3.5443843907937875,22.228748099629552,1.1599998474121094,0.46857767840160847,-0.6550008773803668,-1.8523229372579948,0.5423211824972611,-1.2536619073191844,-0.056339847441549296,1.8091220138549744,35.772259387105365,-28.45854670738194,0.5986610299388149,9,0.5200023651122976,0.5100021362304616,-1.8349990844726634,-2.889997482299812,1.3199996948242045,2,0.10219347951078683,-1.0645177168382371,40.459999084472656,1.1369842970240116,39.459999084472656,1.1142888283378747,40.959999084472656,0.10219347951078683
5275,2020-09-24,40.400001525878906,40.459999084472656,39.58000183105469,39.58000183105469,133747.0,0.006979127653256478,-1.1463355632263046,-1.7825967973330734,52.2388272148288,54.33443962216049,0.5956404260336612,0.32653392059876296,-1.1292081561677847,-3.753039566250436,20.65281311442281,0.8799972534179688,0.4837330274534608,-0.3479984283447237,-1.5539769396240075,0.8579800829345601,-0.9509876839843656,0.2549908272949182,1.475337034515384,49.15260264539916,-17.289455071595334,0.6029892556396416,9,0.23999977111816406,0.22999954223632812,-1.9200010299682617,-3.1700000762939453,1.5199966430664062,3,0.06534651707766259,-1.3673477331734794,40.11999893188477,-1.0645177168382371,40.459999084472656,1.1369842970240116,39.459999084472656,0.06534651707766259
5276,2020-09-25,40.81999969482422,40.81999969482422,39.86000061035156,40.459999084472656,141758.0,0.01039599388817547,4.3333192048488955,0.4390252979651839,50.76921903170066,53.179348452973514,0.12270318095356458,-0.07859175800713558,-1.3948124589380413,-4.099801115845018,19.091626768815523,0.9599990844726562,0.34251504809453337,0.059999847412107954,-1.1437141814386607,1.2637138762628766,-0.5418571670132764,0.6618568618374923,1.0026321279315198,88.76399437653231,22.339852014949884,0.6018570144253844,9,-0.17999839782714844,-0.18999862670898438,-2.289999008178711,-3.589998245239258,1.799999237060554,4,0.06075452133211989,-1.1463355632263046,40.400001525878906,-1.3673477331734794,40.11999893188477,-1.0645177168382371,40.459999084472656,0.06075452133211989
5277,2020-09-28,42.459999084472656,42.459999084472656,40.79999923706055,41.0,201334.0,0.0401763694735251,1.273973819663993,4.055546136565931,61.749982833862305,53.867615534171605,-1.4643559355689248,-1.6520773664105448,-2.871072873809524,-5.658519248149091,18.009887965986433,1.6599998474121094,0.2743473360610551,1.603999328613284,0.1868350972966013,3.021163559929967,0.8954172129549463,2.312581444271622,-3.2199974060058594,100.0,32.21829231356682,0.7085821156583407,9,-1.6099987030029297,-1.6099987030029297,-3.9299983978271484,-5.229997634887695,0.920001983642571,0,0.00047104235032802144,4.3333192048488955,40.81999969482422,-1.1463355632263046,40.400001525878906,-1.3673477331734794,40.11999893188477,0.00047104235032802144
5278,2020-09-29,42.0,42.5,41.77999877929688,42.29999923706055,208534.0,-0.01083370453111654,1.0571441027569128,-0.2054790583440023,53.315649464778815,53.080904479947144,-1.0032582858606816,-1.1402785947401668,-2.2402775225993565,-5.114937102412142,17.120616367288623,0.7200012207031179,0.25745151316650805,1.0740001678466768,-0.42581619752365896,2.5738165332170126,0.32409198516150894,1.8239083505318447,-2.695598373413084,82.87670159120006,18.378482115662933,0.7499081826851668,9,-1.1299991607666016,-1.1299991607666016,-3.260000228881836,-4.769998550415039,2.259998321533203,1,0.008095241728283131,1.273973819663993,42.459999084472656,4.3333192048488955,40.81999969482422,-1.1463355632263046,40.400001525878906,0.008095241728283131
5279,2020-09-30,42.18000030517578,42.2599983215332,41.52000045776367,42.0,205698.0,0.0042857215518044,3.352975495915986,-0.600002543137978,56.60376873481127,52.19796222098178,-1.2522375398886254,-1.26212495155049,-2.2599874532852553,-5.211694492659596,15.792495608120346,0.7399978637695312,0.23200442637484997,1.1760004043579073,-0.4162230517824739,2.7682238604982885,0.3798886762877203,1.9721121324280944,-2.747774743652343,89.04109946959998,25.60039264290466,0.7961117280701901,9,-1.3099994659423828,-1.3099994659423828,-3.3700008392333984,-4.94999885559082,2.8800010681152415,2,-0.01280229757279261,1.0571441027569128,42.0,1.273973819663993,42.459999084472656,4.3333192048488955,40.81999969482422,-0.01280229757279261
5280,2020-10-01,43.13999938964844,43.20000076293945,42.38000106811523,42.70000076293945,202780.0,0.02275957983705501,1.9285631569267494,2.444432670707413,61.39087335982886,52.940448081141476,-2.2164385276086946,-2.0782227634776334,-3.1529107111323498,-6.084258667832472,15.65627887439574,1.0200004577636719,0.25097311387688137,1.9769994735717802,0.19941863359755985,3.7545803135460005,1.08820905358467,2.8657898935588904,-3.5850628505859348,98.20355177994452,34.88020271065089,0.8887904199871096,10,-1.9199981689453125,-1.9199981689453125,-4.260000228881836,-5.869998931884766,1.8800010681152344,3,-0.03940660146016084,3.352975495915986,42.18000030517578,1.0571441027569128,42.0,1.273973819663993,42.459999084472656,-0.03940660146016084
5281,2020-10-02,43.08000183105469,43.38000106811523,42.540000915527344,42.81999969482422,173517.0,-0.0013907640111869846,-1.0487816224564626,0.590915790295033,61.68676814073391,55.31242334990271,-2.0384593952185384,-1.8799077259632355,-3.0799560350091255,-5.921278267565711,16.3195757850004,0.8400001525878835,0.20810295364987752,1.7680017471313505,-0.1299152871941942,3.665918781456895,0.8190432299685781,2.716960264294123,-3.30636143855957,88.37213084698072,24.718904385388633,0.9489585171627717,10,-1.720001220703125,-1.7700004577636719,-3.4550018310546875,-5.770000457763672,2.8799972534179688,4,-0.026926731959263095,1.9285631569267494,43.13999938964844,3.352975495915986,42.18000030517578,1.0571441027569128,42.0,-0.026926731959263095
5282,2020-10-05,43.18000030517578,43.68000030517578,43.099998474121094,43.43999862670898,142136.0,0.0023212272486257124,-1.7619004368715998,-0.99998532820796,61.31388114656339,56.69872007821293,-1.7380582796252853,-1.882686051434618,-3.122369433708002,-5.904212555104351,17.098119401164737,0.5999984741210938,0.1578708418082968,1.7450002670288072,-0.30420011496281774,3.794200649020432,0.7204000760329947,2.7696004580246196,-3.1178510586310537,76.85185021660772,14.249095597542677,1.0246001909958136,10,-1.5499992370605469,-1.7199993133544922,-3.5550003051757812,-5.869998931884766,2.4399986267089915,0,-0.012968998826613842,-1.0487816224564626,43.08000183105469,1.9285631569267494,43.13999938964844,3.352975495915986,42.18000030517578,-0.012968998826613842
5283,2020-10-06,42.79999923706055,43.43999862670898,42.79999923706055,43.18000030517578,171297.0,-0.00880039521606224,-2.36840837223306,1.4615520049298343,56.265362483134915,57.25937026780477,-1.1077088491361522,-1.3995989382594587,-2.6686688298258616,-5.408487879620218,17.893225868339727,0.6399993896484304,0.19768830158824358,1.2539993286132827,-0.8402075646573053,3.3482062218838706,0.20689588197799225,2.301102775248573,-2.3760648846527133,59.259206931446705,-0.9224766823005055,1.0471034466352924,10,-1.1699981689453125,-1.3399982452392578,-3.1149988174438477,-5.489997863769531,2.799999237060547,1,0.013551444892374143,-1.7619004368715998,43.18000030517578,-1.0487816224564626,43.08000183105469,1.9285631569267494,43.13999938964844,0.013551444892374143
5284,2020-10-07,43.38000106811523,43.52000045776367,42.540000915527344,42.61999893188477,137424.0,0.013551444892374143,-1.1304380276317316,-1.9999999999999627,59.86079451037556,58.10625552286551,-1.3149272064347528,-1.9305126303103108,-3.1583301230126395,-5.892807995685992,17.768514811774747,0.9799995422363281,0.4788519815437837,1.7400011062621985,-0.5085919505734608,3.988594163097858,0.6157045778443688,2.864297634680028,-2.630460120430598,76.92312206744933,17.760232151052612,1.1242965284178308,10,-1.6100006103515554,-1.9200000762939382,-3.695000648498528,-6.069999694824212,2.379997253417976,2,0.020285782198027347,-2.36840837223306,42.79999923706055,-1.7619004368715998,43.18000030517578,-1.0487816224564626,43.08000183105469,0.020285782198027347
5285,2020-10-08,42.81999969482422,43.599998474121094,42.68000030517578,43.5,124426.0,-0.01290920607428514,1.090911455398247,-0.894734728705533,60.99291259833221,59.24222147471347,-0.41968313406520963,-1.3100912323740204,-2.5048956953753247,-5.249309523557386,17.54005656668652,0.9199981689453125,0.6347447299826356,1.0989997863769503,-1.1990264257513985,3.397025998505299,-0.05001331968722411,2.2480128924411247,-1.7774128113904766,24.561309579579984,-37.5749545790777,1.149013106064173,10,-0.5799999237060547,-1.3599987030029297,-3.1249990463256836,-5.499998092651367,2.8600006103515625,3,0.05231204330759387,-1.1304380276317316,43.38000106811523,-2.36840837223306,42.79999923706055,-1.7619004368715998,43.18000030517578,0.05231204330759387
5286,2020-10-09,43.18000030517578,43.43999862670898,42.86000061035156,42.86000061035156,97737.0,0.008407300628614278,-2.6249910592947128,-0.470587575312188,75.40984546306372,60.75998398906918,-0.45786157903280866,-1.599296761459641,-2.7505242114651054,-5.524468660554149,17.29925215415338,0.6199989318847585,0.8257523391291528,1.3620004653930664,-1.0130246033750439,3.7370255341611767,0.17448793100901128,2.5495129997771215,-1.8736720795678323,56.140327394894996,-12.33058051595431,1.1875125343840556,10,-0.5799999237060547,-1.7199993133544922,-3.265000343322754,-5.789999008178711,3.220001220703118,4,0.04261232375135804,1.090911455398247,42.81999969482422,-1.1304380276317316,43.38000106811523,-2.36840837223306,42.79999923706055,0.04261232375135804
5287,2020-10-12,43.52000045776367,43.560001373291016,43.08000183105469,43.20000076293945,137644.0,0.007874019226144835,1.3999885559518588,1.0,72.9729838093019,62.94413224957175,-0.705923445169617,-1.8465232217132979,-2.988541386756623,-5.7713600950903015,17.01982831659824,0.4799995422363281,1.019206545703355,1.583000564575194,-0.8856421737935989,4.051643302943987,0.34867919539080106,2.8173219337595867,-1.9763050241989362,92.45299994241954,19.971897491497614,1.2343213691843946,10,-0.9200000762939453,-2.059999465942383,-3.7250003814697266,-6.129999160766602,2.540000915527351,0,0.0560661443254582,-2.6249910592947128,43.18000030517578,1.090911455398247,42.81999969482422,-1.1304380276317316,43.38000106811523,0.0560661443254582
5288,2020-10-13,43.65999984741211,44.29999923706055,43.5,44.0,133485.0,0.0032168977062467796,-1.4242406727740369,-1.0625014901175405,77.39939177418881,65.25475703172481,-0.6545185644855565,-1.8996217290279276,-3.0383025132703665,-5.818726810046272,17.500341254333367,0.7999992370605469,1.2206189567912702,1.6059999465942383,-0.9594258482827982,4.171425741471275,0.3232870491557236,2.888712844032753,-1.9026739266862691,63.63636363636363,-12.930978580223858,1.2827128974385174,10,-0.31999969482421875,-1.8899993896484375,-3.864999771118164,-6.269998550415039,1.8800010681152344,1,0.044892329164514244,1.3999885559518588,43.52000045776367,-2.6249910592947128,43.18000030517578,1.090911455398247,42.81999969482422,0.044892329164514244
5289,2020-10-14,44.41999816894531,44.599998474121094,43.79999923706055,44.0,155823.0,0.017407199363017156,1.0512833052936343,-1.2352881778096916,78.96253348855981,67.2071637126949,-1.1883230708759243,-2.5841897638160916,-3.703818416082264,-6.502448010522144,17.363576450488193,0.9399986267089844,1.2222794166402764,2.2339982986450195,-0.5356145004059272,5.003611097695966,0.8491918991195462,3.618804698170493,-2.357551450259308,90.62497516470765,10.152396873291579,1.384806399525474,10,-0.8499984741210938,-2.499998092651367,-4.454998016357422,-7.029996871948242,0.220001220703125,2,0.02656461850105929,-1.4242406727740369,43.65999984741211,1.3999885559518588,43.52000045776367,-2.6249910592947128,43.18000030517578,0.02656461850105929
5290,2020-10-15,43.93999862670898,45.43999862670898,43.540000915527344,45.0,158812.0,-0.01080593340888314,-1.0430118112254763,-2.523823796548609,72.28571880107266,68.384824897177,-0.6514127206977705,-2.0302895923855857,-3.129097429866981,-5.971819513551992,17.43015915543301,1.8999977111816335,1.3426250204769872,1.6409988403320241,-1.2244462146960515,4.5064438953601,0.2082763128179863,3.073721367846062,-1.5222946622620626,41.86042041544731,-36.011646283668895,1.432722527514036,10,0.05000114440918679,-1.5999984741210866,-3.7449989318847585,-6.3999977111816335,0.5800018310546946,3,0.0414201126924465,1.0512833052936343,44.41999816894531,-1.4242406727740369,43.65999984741211,1.3999885559518588,43.52000045776367,0.0414201126924465
5291,2020-10-16,44.31999969482422,44.47999954223633,43.84000015258789,43.97999954223633,196971.0,0.008648181155933354,-1.0645177168382258,-0.3207544453761229,66.20210193885052,68.92796054076446,-0.9353886332735684,-2.26161542697443,-3.4318645731323727,-6.290165019467516,18.05057835749555,0.6399993896484375,1.4429823813415865,1.8529998779296903,-1.075201313074551,4.781201068933932,0.3888992824275661,3.3171004734318146,-1.4187285844153763,52.54235370373679,-21.599959174307152,1.4641005955021213,10,-0.3299999237060547,-1.9799995422363281,-4.065000534057617,-6.719999313354485,0.0,4,0.03068593456038271,-1.0430118112254763,43.93999862670898,1.0512833052936343,44.41999816894531,-1.4242406727740369,43.65999984741211,0.03068593456038271
5292,2020-10-19,44.08000183105469,44.77999877929688,43.7599983215332,44.400001525878906,154900.0,-0.005415114292014689,-1.124986092346832,-0.941175150624376,68.84060775351512,70.32521001525114,-0.6194406568910082,-1.7473389182649228,-3.1203424737149277,-5.987684539414872,19.635252970678096,1.020000457763679,1.4167487427941694,1.3820018768310547,-1.262584304914256,4.026588058576365,0.059708785958399346,2.70429496770371,-0.7725343180378204,29.897022764320475,-41.358361248937804,1.322293090872657,10,-0.09000205993652344,-1.7400016784667969,-3.825002670288086,-6.480001449584954,-1.1400032043457102,0,0.052631569837861436,-1.0645177168382258,44.31999969482422,-1.0430118112254763,43.93999862670898,1.0512833052936343,44.41999816894531,0.052631569837861436
5293,2020-10-20,43.79999923706055,44.58000183105469,43.7400016784668,44.0,128329.0,-0.006352145697890554,-4.250068546223997,0.6250029802350809,64.4128046243371,70.83098891680243,-0.20413792912492568,-1.2693630040248536,-2.7622128185049633,-5.6404450114151246,21.29344039962869,0.8400001525878906,1.3879601496112173,0.9349992752075167,-1.5302837050531792,3.4002822554682126,-0.29764221492283127,2.1676407653378647,-0.15132674585294126,13.68413867043591,-53.036199012524605,1.2326414901303473,10,0.26000022888183594,-1.4599990844726562,-3.484999656677246,-6.189998626708984,-0.7599983215332031,1,0.05159822318714147,-1.124986092346832,44.08000183105469,-1.0645177168382258,44.31999969482422,-1.0430118112254763,43.93999862670898,0.05159822318714147
5294,2020-10-21,44.22000122070313,44.72000122070313,43.63999938964844,43.97999954223633,270688.0,0.00958908655156332,-1.347825005286677,-1.2000038146827492,60.62993545053967,70.79065812260325,-0.5503281411405467,-1.4402988209193026,-3.089214542075247,-6.000304132809667,23.58539798281659,1.0800018310546946,1.3694017731869152,1.1500011444091882,-1.0181507554533127,3.318153044271689,0.06592519447794132,2.234077094340435,1.2199974060058452,35.78953285964157,-25.835179785140426,1.0840759499312496,10,-0.07000160217285867,-1.8800010681152415,-3.9050016403198313,-6.61000061035157,-1.460002899169929,2,0.02985073854331355,-4.250068546223997,43.79999923706055,-1.124986092346832,44.08000183105469,-1.0645177168382258,44.31999969482422,0.02985073854331355
5295,2020-10-22,43.040000915527344,46.15999984741211,42.36000061035156,45.79999923706055,443727.0,-0.026684764192709487,1.1839078947801123,-11.499912580465367,49.67741220972945,67.93149887223278,0.7422127915612293,-0.05520591187965351,-1.821560610754517,-4.770882870439948,25.97216418377523,3.799999237060547,1.4072831683981235,-0.16199913024902202,-1.930300157892205,1.606301897394161,-1.04614964407061,0.7221513835725659,0.5999984741210938,17.894748465838877,-38.67991941497263,0.8841505138215909,10,1.2199993133544922,-0.3400001525878906,-2.52500057220459,-5.229999542236328,0.20000076293945312,3,0.03717468494625131,-1.347825005286677,44.22000122070313,-4.250068546223997,43.79999923706055,-1.124986092346832,44.08000183105469,0.03717468494625131
5296,2020-10-23,43.29999923706055,44.22000122070313,42.29999923706055,42.400001525878906,249091.0,0.006040853066975771,-2.490905433851566,-0.32608632554590977,50.94338717290943,65.48376591263363,0.5599065478141441,-0.126361184621544,-1.9942349374977866,-4.981362666696839,28.904848568425535,1.9200019836425852,1.3684466948939331,-0.026000785827633877,-1.3933554176709038,1.341353846015636,-0.7096781017492688,0.6576765300940011,2.8600006103515625,25.9067316548668,-26.94210271834707,0.6836773159216334,10,0.9300003051757812,-0.5999984741210938,-2.6149988174438477,-5.489997863769531,-1.2000007629394531,4,0.028175548318692067,1.1839078947801123,43.040000915527344,-1.347825005286677,44.22000122070313,-4.250068546223997,43.79999923706055,0.028175548318692067
5297,2020-10-26,42.47999954223633,43.18000030517578,42.27999877929688,43.0,187325.0,-0.018937637627540194,1.0454555306540736,-0.5777797557739829,47.64706212343906,62.17795150699476,1.3598731768606527,0.7327839345212084,-1.110113594723046,-4.1240935573310935,30.36803420117376,1.0200004577636648,1.3426892224306144,-0.8470005035400376,-2.2117150841350863,0.517714077055011,-1.529357793837562,-0.1646432132425133,3.6800003051757812,5.154657419633124,-44.94660684753127,0.6823572902975248,10,1.739999771118164,0.220001220703125,-1.794999122619629,-4.6699981689453125,0.40000152587889914,0,0.043314505000369596,-2.490905433851566,43.29999923706055,1.1839078947801123,43.040000915527344,-1.347825005286677,44.22000122070313,0.043314505000369596
5298,2020-10-27,42.34000015258789,42.7599983215332,41.70000076293945,42.70000076293945,209832.0,-0.003295654217445154,3.4166958069746003,0.6923082566115247,41.82389295816558,58.051435892506504,1.4448846831793745,0.9481747205674367,-0.9050077664288381,-3.93193202814966,31.524789296816248,1.05999755859375,1.169344811474737,-1.003999900817874,-2.306150156784966,0.29815035514921817,-1.65507502880142,-0.3529247728343279,3.6647996520996102,14.349765045391486,-31.022009476433908,0.6510751279835466,10,1.5900001525878906,0.4099998474121094,-1.7649993896484375,-4.529998779296875,-0.5800018310546875,1,0.014170960603655303,1.0454555306540736,42.47999954223633,-2.490905433851566,43.29999923706055,1.1839078947801123,43.040000915527344,0.014170960603655303
5299,2020-10-28,41.63999938964844,42.22000122070313,40.93999862670898,42.0,243440.0,-0.01653284743544503,2.199994277975908,1.0,40.92307457557095,54.56669764522854,1.9099207910431986,1.6924167770990692,-0.1628112416902212,-3.187142117205731,32.67577079008219,1.4000015258789134,0.9857442491725763,-1.6770006179809585,-3.097765454410485,-0.2562357815514318,-2.387383036195722,-0.9666181997661951,4.1065124725341775,13.40997316558425,-33.16513510623865,0.7103824182147632,10,1.9099998474121094,1.230001449584961,-1.0649986267089844,-3.769998550415039,0.15999984741210938,2,0.03362155490873864,3.4166958069746003,42.34000015258789,1.0454555306540736,42.47999954223633,-2.490905433851566,43.29999923706055,0.03362155490873864
5300,2020-10-29,41.43999862670898,42.0,40.02000045776367,40.5,166745.0,-0.004803092360015304,-1.0842125551876933,-2.6111028694951695,36.27758961680346,51.24175183166776,1.919901123077267,1.8535606301734404,0.09727406835620656,-2.9322028266607276,32.68966389068672,1.9799995422363281,0.7440297274321068,-1.792001342773446,-3.4422341976394435,-0.14176848790744856,-2.617117770206441,-0.9668849153404508,3.9219921766357473,33.809474071416346,-11.078344333974975,0.8251164274329987,10,1.6500015258789134,1.4300022125244212,-0.8049974441528249,-3.569997787475579,0.02000045776367898,3,0.031853275544595716,2.199994277975908,41.63999938964844,3.4166958069746003,42.34000015258789,1.0454555306540736,42.47999954223633,0.031853275544595716
5301,2020-10-30,41.91999816894531,41.959999084472656,40.900001525878906,40.900001525878906,160481.0,0.011583000920443176,-1.0784334258338133,1.085104397053759,37.65430245488746,47.7766067984869,1.1886598172157719,1.3514923715425908,-0.31453505357247735,-3.3360317310724668,32.56648541253644,1.05999755859375,0.4076891554470663,-1.2540016174316406,-3.0051810770078546,0.4971778421445734,-2.129591347219751,-0.37841188764353006,2.9077935998413054,60.12651275086767,20.37733250921621,0.8755897297881072,10,1.1700019836425781,1.0900020599365234,-1.2849969863891602,-3.7099971771240234,-0.5,4,0.03148863471323704,-1.0842125551876933,41.43999862670898,2.199994277975908,41.63999938964844,3.4166958069746003,42.34000015258789,0.03148863471323704
5302,2020-11-02,42.61999893188477,42.91999816894531,42.0,42.060001373291016,163161.0,0.01669849221172015,-1.7058757531218796,0.5490190211903461,42.61363082188303,45.354476375992,0.29030705828396464,0.6402105298066445,-0.9722670514503804,-3.9562954876749004,32.49819808301125,1.0,0.15985396284203546,-0.5260007858276268,-2.2945976716724843,1.2425961000172308,-1.4102992287500555,0.358297657094802,1.7270137057995498,89.65519055743319,50.74119469804842,0.8842984429224283,11,0.4700012207031179,0.4700012207031179,-1.9849977493286204,-4.409997940063484,-0.5599975585937571,0,-0.012200855720215786,-1.0784334258338133,41.91999816894531,-1.0842125551876933,41.43999862670898,2.199994277975908,41.63999938964844,-0.012200855720215786
5303,2020-11-03,43.38000106811523,43.58000183105469,42.7599983215332,42.7599983215332,161857.0,0.0178320543237247,-1.645160893373531,1.1071525885558315,42.61366191726338,43.352668205627964,-0.598472928419902,-0.07811646150583584,-1.6661130000140147,-4.628138294458829,33.008611090466644,0.9600028991699148,-0.036041168557893855,0.20500125885008913,-1.558721549071798,1.9687240667719763,-0.6768601451108509,1.0868626628110292,0.5343103515770267,94.38200320820182,59.4475665605005,0.8818614039609425,11,-0.29000091552733664,-0.29000091552733664,-2.5300006866455007,-4.960000991821282,-1.920001983642571,1,-0.011526048586649407,-1.7058757531218796,42.61999893188477,-1.0784334258338133,41.91999816894531,-1.0842125551876933,41.43999862670898,-0.011526048586649407
5304,2020-11-04,44.2599983215332,44.400001525878906,43.060001373291016,43.29999923706055,225126.0,0.020285782198027347,1.1612809942779794,1.5483787608441697,52.15053487780671,43.6274596131921,-1.6452115055245642,-0.936838428707361,-2.49093086990532,-5.431208555354061,34.08326779515648,1.3400001525878906,-0.22008399592900219,1.0409986495971708,-0.7869935004099275,2.868990799604269,0.12700257459361808,1.9549947246007235,-4.239997863769531,96.80358058894383,60.1532934016468,0.9139960750035508,11,-2.049997329711914,-1.1699981689453125,-3.3899974822998047,-5.619998931884766,-3.0999984741210938,2,-0.056484412444808174,-1.645160893373531,43.38000106811523,-1.7058757531218796,42.61999893188477,-1.0784334258338133,41.91999816894531,-0.056484412444808174
5305,2020-11-05,45.06000137329102,45.31999969482422,44.29999923706055,44.47999954223633,309659.0,0.01807508093303767,-1.170208103369911,0.6041691501959082,54.707387161949356,44.04568183419654,-2.3786888455177504,-1.6447488894773343,-3.2259655266039218,-6.143742175130548,35.327378058606094,1.0600013732910156,-0.3443381803340344,1.7290016174316492,-0.2631722063094415,3.72117544117274,0.7329147055611003,2.725088529302198,-4.952400894165045,94.11768259634287,57.020675195835295,0.9960869118705454,11,-2.3900012969970774,-1.970001220703132,-4.190000534057624,-6.330001831054695,-3.6400032043457102,3,-0.07234802567411414,1.1612809942779794,44.2599983215332,-1.645160893373531,43.38000106811523,-1.7058757531218796,42.61999893188477,-0.07234802567411414
5306,2020-11-06,45.02000045776367,45.52000045776367,44.41999816894531,44.70000076293945,237632.0,-0.000887725572752851,-1.4999913302815924,0.5517218699849976,56.13575528193122,44.988869962917896,-2.3122003481761055,-1.5387229987309894,-3.1085159742893893,-6.019448566538713,36.675552540566954,1.1000022888183594,-0.4753285657752002,1.5970006942749038,-0.5311186184095007,3.7251200069593082,0.5329410379327015,2.661060350617106,-4.703904010009765,85.79545639270569,45.813638792033316,1.0640596563422013,11,-2.25,-1.9300003051757812,-3.799999237060547,-5.940000534057617,-3.3199996948242188,4,-0.07907599593720338,-1.170208103369911,45.06000137329102,1.1612809942779794,44.2599983215332,-1.645160893373531,43.38000106811523,-0.07907599593720338
5307,2020-11-09,45.959999084472656,46.459999084472656,45.38000106811523,45.47999954223633,271812.0,0.020879578346314265,-2.1764811480053625,1.5,62.98076283826188,47.3396332829286,-3.0247312356821467,-2.410118419518092,-3.9572567285674154,-6.863084514671925,38.143203472859064,1.4399986267089844,-0.4265836677059198,2.414999389648436,0.002683932930878541,4.827314846365994,1.2088416612896609,3.6211571180072113,-5.331668396118161,86.4864892729704,41.394545571546,1.2061577283587777,11,-2.719999313354492,-2.719999313354492,-4.624998092651367,-5.549999237060554,-3.799999237060547,0,-0.09878157106102203,-1.4999913302815924,45.02000045776367,-1.170208103369911,45.06000137329102,1.1612809942779794,44.2599983215332,-0.09878157106102203
5308,2020-11-10,45.61999893188477,46.31999969482422,45.27999877929688,46.099998474121094,373620.0,-0.0073977406301287685,1.260866680764415,-0.9999999999999852,58.4951300121709,49.292083886995265,-2.4256132951307805,-2.0192807733801814,-3.53000219194692,-6.431871906731288,38.98947605055303,1.0400009155273366,-0.4088706810571736,1.9769992828369212,-0.6080520686254403,4.562050634299283,0.6844736071057369,3.2695249585681054,-4.5251347718408255,75.29409652761359,27.826448587689995,1.2925256757311812,11,-2.3799991607666087,-2.3799991607666087,-4.074997901916511,-5.05999946594239,-3.520000457763679,1,-0.07803589745605188,-2.1764811480053625,45.959999084472656,-1.4999913302815924,45.02000045776367,-1.170208103369911,45.06000137329102,-0.07803589745605188
5309,2020-11-11,45.599998474121094,45.959999084472656,45.29999923706055,45.61999893188477,155299.0,-0.0004384142532213309,-1.1290354336764516,0.04166766007837573,68.07907412795389,52.82558216601197,-1.99456368603596,-2.009366223158679,-3.4218255340144097,-6.307394931926929,39.64126795174224,0.6599998474121094,-0.2929932257693082,1.8979988098144531,-0.8125392020926085,4.608536821721515,0.5427298038609223,3.253267815767984,-4.075923520122849,60.18515411554648,8.605913689554598,1.3552690059535297,11,-1.9199981689453125,-2.3599987030029297,-4.054997444152832,-5.039999008178711,-3.979999542236321,2,-0.09078946333732818,1.260866680764415,45.61999893188477,-2.1764811480053625,45.959999084472656,-1.4999913302815924,45.02000045776367,-0.09078946333732818
5310,2020-11-12,45.7599983215332,46.18000030517578,45.08000183105469,45.459999084472656,258273.0,0.0035087687010102453,-1.0754810685533935,-14.999618538999059,67.62176147113885,56.155299834484346,-1.6509425864093572,-2.1355140962006445,-3.4686949438114425,-6.356456422604197,39.763913143332005,1.0999984741210938,-0.10039181819446696,1.966998672485353,-0.8951471001842961,4.829144445155002,0.5359257861505284,3.3980715588201775,-3.8410494370970056,65.68625251040626,10.411012997149385,1.4310728863348232,11,-1.529998779296875,-2.519998550415039,-4.144997596740723,-5.19999885559082,-3.759998321533203,3,-0.10052444586643439,-1.1290354336764516,45.599998474121094,1.260866680764415,45.61999893188477,-2.1764811480053625,45.959999084472656,-0.10052444586643439
5311,2020-11-13,45.68000030517578,45.84000015258789,45.29999923706055,45.459999084472656,158601.0,-0.0017482084635430661,1.0,0.7333392673219485,75.64102485726971,59.82501028286064,-1.096843562362146,-2.0536983187803415,-3.278676858503225,-6.1747585811189225,39.89318623347318,0.5400009155273438,0.17673443624247653,1.8190006256103501,-1.1581751770244466,4.796176428245147,0.3304127242929553,3.307588526927745,-3.397767404736669,43.47823683235754,-17.387701809810373,1.4885879013173975,11,-1.0700016021728516,-2.440000534057617,-3.8299999237060547,-5.120000839233398,-4.400001525878899,4,-0.09325748922439892,-1.0754810685533935,45.7599983215332,-1.1290354336764516,45.599998474121094,1.260866680764415,45.61999893188477,-0.09325748922439892
5312,2020-11-16,46.4000015258789,46.61999893188477,45.47999954223633,45.68000030517578,182684.0,0.01576184798364677,-1.0357082036226037,3.2727146622277385,79.7653906454944,63.952980141552985,-1.3681378476399715,-2.7309990138026237,-3.898010757302025,-6.791992220786696,39.962835523978626,1.1399993896484446,0.5554687827885516,2.42300186157226,-0.7635301045577378,5.609533827702258,0.8297358785072646,4.016267844637255,-3.7835473307171057,85.71442726175971,18.181101339585254,1.5932659830649971,11,-1.5600013732910085,-3.0800018310546804,-4.370000839233391,-5.840002059936516,-4.3400001525878835,0,-0.10129311655987971,1.0,45.68000030517578,-1.0754810685533935,45.7599983215332,-1.1290354336764516,45.599998474121094,-0.10129311655987971
5313,2020-11-17,46.06000137329102,46.52000045776367,45.91999816894531,46.4000015258789,101080.0,-0.0073275892544582,1.068980485783627,-0.47222163353535557,84.2105263157895,67.51520141243995,-0.6794526748138381,-2.3325974106155414,-3.4547052829059552,-6.341535979755768,40.070988982624556,0.6000022888183594,0.9192433725868838,1.9700016021728572,-1.3476900445708822,5.287693248916597,0.31115577880098755,3.628847425544727,-3.043192704456935,63.63645371202962,-10.299325443943687,1.658845823371871,11,-0.6000022888183665,-2.740001678466804,-4.030000686645515,-5.50000190734864,-4.040000915527351,1,-0.08467219734258236,-1.0357082036226037,46.4000015258789,1.0,45.68000030517578,-1.0754810685533935,45.7599983215332,-0.08467219734258236
5314,2020-11-18,45.540000915527344,46.040000915527344,45.540000915527344,46.0,196400.0,-0.011289631833689251,-1.1739173701756422,1.3529378765609963,80.23599351164131,70.3517132290724,0.04605350222511362,-1.800972214952374,-2.86497085051856,-5.710107747174661,39.878266413710136,0.520000457763679,1.2164624694468102,1.3840011596679673,-1.996503406558631,4.764505725894566,-0.30625112344533534,3.07425344278127,-2.1628732203881853,29.870126653141664,-47.11138132981529,1.6902522831132996,11,-0.020002365112304688,-2.220001220703125,-2.9850006103515625,-4.670001983642578,-3.020000457763672,2,-0.07553804067301506,1.068980485783627,46.06000137329102,-1.0357082036226037,46.4000015258789,1.0,45.68000030517578,-0.07553804067301506
5315,2020-11-19,44.63999938964844,45.7400016784668,44.63999938964844,45.72000122070313,206057.0,-0.019762878958837327,-1.0370378219528391,2.3478347403513,68.88888535676404,71.7687276818316,0.9836541433658184,-0.8168364460067821,-1.8945843311507602,-4.719067173673885,38.376408374434526,1.1000022888183594,1.4605550623999832,0.4039997100830064,-2.9408440927008,3.748843512866813,-1.2684221913088933,2.076421611474906,-0.9385845708347205,0.0,-75.84545231712914,1.6724219013919024,11,0.9899997711181641,-1.3199996948242188,-1.8949995040893555,-3.280000686645508,-1.720001220703125,3,-0.0676523409286599,-1.1739173701756422,45.540000915527344,1.068980485783627,46.06000137329102,-1.0357082036226037,46.4000015258789,-0.0676523409286599
5316,2020-11-20,44.52000045776367,44.959999084472656,44.34000015258789,44.65999984741211,177574.0,-0.002688148152452552,-1.4799957275390625,0.12962884471382669,64.35045874308655,71.920916115701,1.1457580674585657,-0.6332171196313681,-1.7054331641156466,-4.500138511632279,36.76326321004703,0.6199989318847656,1.5675587902444192,0.22300071716308878,-3.0943553884243897,3.5403568227505673,-1.4356773356306505,1.881678769956828,-0.5267272276428514,7.894754453828728,-63.4690457334418,1.6586780527937381,11,0.9599990844726562,-1.2000007629394531,-1.3550004959106445,-2.5800018310546946,-2.2600021362304688,4,-0.056603783285096965,-1.0370378219528391,44.63999938964844,-1.1739173701756422,45.540000915527344,1.068980485783627,46.06000137329102,-0.056603783285096965
5317,2020-11-23,44.31999969482422,44.900001525878906,44.31999969482422,44.560001373291016,182113.0,-0.004492380073742197,-3.833314789795756,1.7143051771117166,57.755762489196464,71.83876416870386,1.2165987125620106,-0.3038803571406916,-1.4339545571820551,-4.199131207070394,35.089868836733984,0.5800018310546875,1.5895772054704693,-0.06900005340575888,-3.274350975077219,3.1363508682657013,-1.6716755142414854,1.5336754074299677,-0.0640538945270066,0.0,-65.62446450960915,1.6026754608357296,11,1.1499996185302734,-1.0,-1.1549997329711914,-2.3800010681152415,-2.3199996948242188,0,-0.06859207889124497,-1.4799957275390625,44.52000045776367,-1.0370378219528391,44.63999938964844,-1.1739173701756422,45.540000915527344,-0.06859207889124497
5318,2020-11-24,42.93999862670898,44.11999893188477,42.88000106811523,43.959999084472656,339588.0,-0.03113720842999912,-1.1754432929665388,4.249972184693664,39.939034673012046,68.71209311815475,2.4322389640985733,1.1840844641962676,-0.002840495386898567,-2.721610066561418,33.75899215057764,1.4399986267089915,1.5677697053781685,-1.4790010452270579,-4.614066192583927,1.656064102129811,-3.0465336189054923,0.08853152845137657,3.6800003051757955,1.898657009204764,-57.31233207902803,1.5675325736784327,11,1.8100013732910227,0.3800010681152415,0.22500133514405007,-1.0,-1.8599967956542898,1,-0.02049364884866567,-3.833314789795756,44.31999969482422,-1.4799957275390625,44.52000045776367,-1.0370378219528391,44.63999938964844,-0.02049364884866567
5319,2020-11-25,43.040000915527344,43.58000183105469,42.86000061035156,43.34000015258789,264915.0,0.002328884304066303,-1.1818223853423113,0.29411676708291523,32.76451422861473,64.83906564676317,2.157831503379157,1.2588884020272957,-0.0643433301779055,-2.7180498884583244,33.50248823339784,0.720001220703125,1.3923388829379846,-1.4489988327026353,-4.378586689791597,1.480589024386326,-2.913792761247116,0.015795095841845352,3.5051980590820406,6.2500082784198145,-46.5401535348729,1.4647939285444818,11,1.6999988555908203,0.279998779296875,0.15999889373779297,-1.0000019073486328,-0.6399993896484375,2,-0.02369889489002519,-1.1754432929665388,42.93999862670898,-3.833314789795756,44.31999969482422,-1.4799957275390625,44.52000045776367,-0.02369889489002519
5320,2020-11-26,42.7599983215332,43.22000122070313,42.7599983215332,43.040000915527344,163596.0,-0.0065056363391741145,-2.285704554433914,0.9333443535979045,31.475410861245223,59.93177520276046,2.1987543537863985,1.7316343072094966,0.2549225814983629,-2.3229266361199805,34.372233973339675,0.460002899169929,1.267479918070741,-1.7950014114379869,-4.485050205504592,0.8950473826286185,-3.140025808471286,-0.44997701440468774,3.637792718505871,0.0,-46.606969679158645,1.3450243970333025,11,1.9300003051757812,0.5600013732910156,0.4850015640258789,-0.7199993133544922,-0.37999725341797586,3,-0.005612672431950738,-1.1818223853423113,43.040000915527344,-1.1754432929665388,42.93999862670898,-3.833314789795756,44.31999969482422,-0.005612672431950738
5321,2020-11-27,43.2400016784668,43.47999954223633,42.560001373291016,43.0,188030.0,0.011225523287541117,1.5555596763853494,-0.8571409108867727,25.886594137957857,53.94524225747863,1.4932722416710575,1.4288506883218517,-0.15621890970814434,-2.6832107103775016,35.37731052723719,0.9199981689453125,1.068971825395117,-1.3809982299804702,-3.8549291791659854,1.092932719205045,-2.617963704573228,-0.14403275538771254,2.939521798461925,29.059840206580517,-11.986167352066204,1.236965474592759,11,1.2999992370605469,0.07999801635742188,0.23999881744384766,-0.8400020599365234,-0.15999984741210938,4,-0.007400635918125897,-2.285704554433914,42.7599983215332,-1.1818223853423113,43.040000915527344,-1.1754432929665388,42.93999862670898,-0.007400635918125897
5322,2020-11-30,42.099998474121094,43.459999084472656,42.099998474121094,43.0,389605.0,-0.026364550418447763,-2.022218454626372,-3.7499801319240245,22.670862824611348,47.10750186956995,2.189415500612,2.664510128835879,1.089175887675502,-1.438162848067563,35.43505568609362,1.3600006103515625,0.8175894675059681,-2.4950014114379897,-5.066485169943434,0.07648234706745427,-3.7807432906907152,-1.2092595321852642,3.7899632345166125,0.0,-35.19724317227827,1.2857418792527224,11,1.970001220703125,1.220001220703125,1.3650016784667969,0.3000011444091797,0.94000244140625,0,0.0038004715727117944,1.5555596763853494,43.2400016784668,-2.285704554433914,42.7599983215332,-1.1818223853423113,43.040000915527344,0.0038004715727117944
5323,2020-12-01,42.88000106811523,43.02000045776367,42.0,42.29999923706055,454749.0,0.018527378201061095,1.3720924043221376,-0.6444453863433991,31.111171157138088,41.64918827462515,1.017939704767599,1.9448411807876482,0.39356361025242137,-2.1027285405157343,34.97623400294477,1.0200004577636719,0.5219202624279546,-1.6899988174438576,-4.320268374919344,0.9402707400316288,-3.005133596181601,-0.3748640387061144,2.63096431707082,55.696205587800264,22.68240460558099,1.3151347787377445,12,0.9899997711181712,0.4399986267089915,0.5799989700317454,-0.48000144958495383,0.1399993896484446,1,-0.020522412457904093,-2.022218454626372,42.099998474121094,1.5555596763853494,43.2400016784668,-2.285704554433914,42.7599983215332,-0.020522412457904093
5324,2020-12-02,41.7599983215332,43.13999938964844,41.70000076293945,43.02000045776367,204390.0,-0.026119466387206747,-1.0869586850878212,-2.1724106179790326,25.490252910102342,36.82711800277385,1.7269706148762864,3.0229344870018764,1.5976429872447966,-0.8799745892906543,34.065251689371784,1.4399986267089844,0.06070234747140546,-2.6850015640258817,-5.599557341635737,0.22955421358397388,-4.142279452830813,-1.2277236752209504,3.3296512174305164,3.3706516707528245,-24.456499587597676,1.4572778888049287,12,1.5700016021728516,1.5600013732910156,1.5800018310546875,0.8100013732910156,0.5,2,-0.016283441518432307,1.3720924043221376,42.88000106811523,-2.022218454626372,42.099998474121094,1.5555596763853494,43.2400016784668,-0.016283441518432307
5325,2020-12-03,41.79999923706055,41.93999862670898,41.400001525878906,41.81999969482422,160941.0,0.0009578763681779012,3.153850668310104,0.015873352265502478,26.1084320086065,32.57800392116496,1.3876795368338861,2.873506042329872,1.6348902927147435,-0.8169065362200385,32.69103135714805,0.539997100830071,-0.4360331917655387,-2.4820005416870146,-5.608658046133478,0.6446569627594485,-4.0453292939102425,-0.9186717894637866,2.815099473259778,19.23067753122828,-6.343386921806843,1.56332875222323,12,1.3500022888183594,1.5200004577636719,1.4100008010864258,0.7700004577636719,-0.2599983215332031,3,0.0143541220040595,-1.0869586850878212,41.7599983215332,1.3720924043221376,42.88000106811523,-2.022218454626372,42.099998474121094,0.0143541220040595
5326,2020-12-04,41.459999084472656,42.29999923706055,41.400001525878906,42.060001373291016,129239.0,-0.008133975090756529,-1.5000026491048675,29.99942780850658,18.0879250862494,28.170466431948615,1.394631585832684,3.0916346704406834,2.0362406579655854,-0.3792389658698312,30.991254359494715,0.8999977111816406,-0.9215604079461386,-2.644000625610353,-5.991310665514256,0.7033094142935497,-4.317655645562304,-0.9703456056584017,2.6406840763370383,2.9125062961097448,-14.432332978355733,1.673655019951951,12,1.3000011444091797,2.3000011444091797,1.5200014114379883,1.230001449584961,0.15999984741211648,4,0.0221901110457845,3.153850668310104,41.79999923706055,-1.0869586850878212,41.7599983215332,1.3720924043221376,42.88000106811523,0.0221901110457845
5327,2020-12-07,41.41999816894531,41.72000122070313,41.11999893188477,41.5,211754.0,-0.0009648074387518246,1.3076821502977742,0.1333358764551425,18.81727294028731,25.823604017201422,1.095176231011564,2.9239850435481003,2.085521709580611,-0.2471985199805502,28.8422838592841,0.6000022888183594,-1.2891913851811054,-2.4570014953613253,-5.88904405336767,0.975041062645019,-4.173022774364497,-0.7409802163581531,2.2485759302754573,14.851444013664622,3.2232943393991462,1.7160212790031732,12,0.9300022125244141,2.4500007629394602,1.6300020217895508,1.2700023651123047,0.5600013732910156,0,0.04007734754932857,-1.5000026491048675,41.459999084472656,3.153850668310104,41.79999923706055,-1.0869586850878212,41.7599983215332,0.04007734754932857
5328,2020-12-08,42.060001373291016,42.099998474121094,41.41999816894531,41.52000045776367,238576.0,0.01545155076384197,1.1935666469777515,-6.749856952126645,26.98420387372181,25.181347311102208,0.35449730869051166,2.1118779802000773,1.4772562849673392,-0.7860354209112614,26.555434615388773,0.6800003051757812,-1.6094929971809506,-1.638998413085936,-5.059666515934239,1.7816696897623672,-3.349332464510084,0.07133563833821199,1.149829195809275,46.53476378153479,35.67682536424851,1.7103340514241514,12,0.23999786376953125,1.809997558593757,1.029998779296875,0.6299991607666016,0.23999786376953125,1,0.023300035906766547,1.3076821502977742,41.41999816894531,-1.5000026491048675,41.459999084472656,3.153850668310104,41.79999923706055,0.023300035906766547
5329,2020-12-09,41.459999084472656,42.41999816894531,41.18000030517578,42.29999923706055,206855.0,-0.014265389187537503,1.2962965579358212,-1.5555532008081494,28.09924694142201,24.806217986677403,0.789870066004859,2.51475174068527,2.0968758031297767,-0.0953123267847289,24.21523508654785,1.2399978637695312,-1.896181786709704,-2.032000732421878,-5.46931783696926,1.4053163721255046,-3.7506592846955655,-0.31334218014819015,1.373661789928839,26.15387324046945,13.34735540620076,1.7186585522736904,12,0.8400001525878906,2.4099998474121165,1.6300010681152344,1.2400016784667969,1.1200027465820312,2,0.0376266620294079,1.1935666469777515,42.060001373291016,1.3076821502977742,41.41999816894531,-1.5000026491048675,41.459999084472656,0.0376266620294079
5330,2020-12-10,41.15999984741211,41.65999984741211,40.86000061035156,41.5,187298.0,-0.007235871772435676,1.4242406727740369,0.40476201288822483,27.41942761277673,24.97653281721284,0.937645069820995,2.584994902063329,2.382462342221558,0.24125397101993684,21.569299224059954,0.7999992370605469,-1.9648468655308164,-2.1020000457763643,-5.515853078388091,1.311852986835362,-3.8089265620822275,-0.39507352947050123,1.365201877336375,19.230750420595484,5.563214600934327,1.7069265163058618,12,1.0,2.5799999237060547,1.4900007247924805,1.5400009155273438,1.0600013732910227,3,0.026724938731754078,1.2962965579358212,41.459999084472656,1.1935666469777515,42.060001373291016,1.3076821502977742,41.41999816894531,0.026724938731754078
5331,2020-12-11,41.41999816894531,41.560001373291016,40.29999923706055,41.18000030517578,234862.0,0.006316771683602118,3.8461222453710495,-0.7058757531218796,30.666715494642645,25.864960891660758,0.4384356947965955,2.096998353026599,2.1127095638814026,-0.007438341200376897,18.989682831661842,1.2600021362304688,-2.0008150031212253,-1.6290016174316406,-4.9375941933578815,1.6795909584946003,-3.283297905394761,0.025294670531479824,1.0,52.83016491376441,35.887426988173374,1.6542962879631216,12,0.3000011444091797,2.0400009155273438,1.4600019454956055,1.2800025939941406,0.720001220703125,4,0.002897217573321953,1.4242406727740369,41.15999984741211,1.2962965579358212,41.459999084472656,1.1935666469777515,42.060001373291016,0.002897217573321953
5332,2020-12-14,41.70000076293945,41.88000106811523,41.36000061035156,41.63999938964844,218158.0,0.006760082239792853,1.4761809611175694,0.25000794735670917,40.31255364397571,26.887336723531604,0.1069761807184122,1.5250180649399567,1.822781308998799,-0.25299596189326934,15.74552040259673,0.5200004577636648,-2.001600657362623,-1.1139989852905288,-4.0692196398899085,1.841221669308851,-2.591609312590222,0.3636113420091647,0.29599761962890625,66.0378410961862,45.24266997951329,1.47761032729969,12,0.019998550415039062,1.7599983215332031,1.2299995422363281,1.0,0.7999992370605469,0,-0.0019185091029010337,3.8461222453710495,41.41999816894531,1.4242406727740369,41.15999984741211,1.2962965579358212,41.459999084472656,-0.0019185091029010337
5333,2020-12-15,42.15999984741211,42.15999984741211,41.43999862670898,41.77999877929688,266054.0,0.011031152903034913,2.78946945741107,6.333206179668011,43.49113678186149,28.887434931504846,-0.5206472572534508,0.7988154361824655,1.3702475920145645,-0.6659451828777208,12.221796351874454,0.7200012207031321,-2.0060401696268286,-0.4589998245239286,-2.997710729596534,2.0797110805486767,-1.7283552770602313,0.810355628012374,-1.8600006103515625,87.73592205058075,62.4116352233786,1.269355452536302,12,-0.8000011444091797,1.2999992370605469,1.0799999237060547,0.6900005340576172,-0.7999992370605469,1,-0.004269456969337004,1.4761809611175694,41.70000076293945,3.8461222453710495,41.41999816894531,1.4242406727740369,41.15999984741211,-0.004269456969337004
5334,2020-12-16,42.099998474121094,42.38000106811523,41.93999862670898,42.38000106811523,226481.0,-0.0014231824835905238,2.1428454653207956,-0.7368468604125835,44.954145029213834,30.981403044905658,-0.45521573573500973,0.6196566519182483,1.4184729780328666,-0.5546137597827965,9.188497675056562,0.44000244140625,-1.8794593927253374,-0.3470010757446289,-2.487312669942092,1.7933105184528344,-1.417156872843357,0.7231547213540992,-1.7627992248535165,86.53834867769534,55.614347296842425,1.0701557970987314,12,-0.7399997711181641,1.3600006103515625,1.1400012969970703,0.7500019073486328,-1.1800003051757812,2,0.004750612118487263,2.78946945741107,42.15999984741211,1.4761809611175694,41.70000076293945,3.8461222453710495,41.41999816894531,0.004750612118487263
5335,2020-12-17,41.61999893188477,42.41999816894531,41.43999862670898,42.29999923706055,251149.0,-0.011401414718135383,1.1304380276317472,2.4285500197545353,37.61468853132186,33.151043427691484,-0.0038379812901396804,0.9083777465294389,1.8989293811184496,-0.021722086366970927,7.274200874945827,0.9799995422363352,-1.8744610474118133,-0.6760005950927663,-2.577694950845057,1.2256937606595244,-1.6268477729689153,0.2748465827833826,-1.2010876098632863,62.26416791874004,29.81947354880539,0.9508471778761457,12,-0.26000022888184304,1.8400001525878835,1.8400011062622,1.2300014495849538,-1.0999984741211009,3,0.023065903983828795,2.1428454653207956,42.099998474121094,2.78946945741107,42.15999984741211,1.4761809611175694,41.70000076293945,0.023065903983828795
5336,2020-12-18,42.0,42.2599983215332,41.58000183105469,41.70000076293945,363791.0,0.009130251750778084,-1.5185190417994165,-0.4411751506243805,49.13496339747465,36.519675700712305,-0.33434438408414735,0.3477330588017935,1.5122045676732654,-0.338739490473408,5.639611099553123,0.6799964904785156,-1.6976030757507985,-0.16999950408935405,-1.7595715896587905,1.4195725814800824,-0.9647855468740687,0.6247865386953606,-1.4610234671630806,60.37743997236138,22.844370539217813,0.794786042784717,12,-0.6400012969970703,1.4599990844726562,1.734999656677246,0.8500003814697266,-0.7200012207031179,4,0.005238124302455516,1.1304380276317472,41.61999893188477,2.1428454653207956,42.099998474121094,2.78946945741107,42.15999984741211,0.005238124302455516
5337,2020-12-21,41.27999877929688,41.7400016784668,41.060001373291016,41.72000122070313,129759.0,-0.017142886207217045,1.8333147897958402,-1.466678534643897,36.01399697359133,37.52298604514225,0.4064522948055398,0.8730703946285487,2.206016038799909,0.4314370693657352,4.141908647838359,0.9399986267089844,-1.5427848597202072,-0.7380006790161033,-2.0119941858947996,0.535992827862593,-1.3749974324554515,-0.1010039255767552,-0.6281609482934627,16.176317966986485,-18.271919480747602,0.6369967534393494,12,0.07999992370604758,2.180000305175774,2.6450004577636648,1.5700016021728445,0.7400016784667898,0,0.020833348735050716,-1.5185190417994165,42.0,1.1304380276317472,41.61999893188477,2.1428454653207956,42.099998474121094,0.020833348735050716
5338,2020-12-22,42.060001373291016,42.18000030517578,41.34000015258789,41.400001525878906,91351.0,0.01889541223497626,-1.153839382216723,-1.4999913302815924,52.7881259669668,40.26619482575833,-0.417449582477488,0.025044358310815085,1.4038341283400797,-0.30100934258475576,4.017985779937318,0.9000015258788991,-1.2693932000008914,0.08600177764892436,-1.1124616552509181,1.2844652105487668,-0.5132299388009969,0.6852334940988456,-1.3020739220110826,73.52958501044837,33.69822173352295,0.5992317164499225,12,-0.7000026702880859,1.3499984741210938,2.019998550415039,0.8699989318847656,0.039997100830078125,1,0.010461212846949453,1.8333147897958402,41.27999877929688,-1.5185190417994165,42.0,1.1304380276317472,41.61999893188477,0.010461212846949453
5339,2020-12-23,42.02000045776367,42.29999923706055,41.93999862670898,42.29999923706055,63748.0,-0.0009510440851470126,1.571444141689424,-0.42424067277403693,52.04461625511049,43.002326897128754,-0.32369911806162577,-0.016114901877685384,1.3962328578843213,-0.2163954905598331,3.8566618867418008,0.3600006103515696,-0.9991759965785718,0.09700088500976278,-0.9922993798747299,1.1863011498942555,-0.44764924743248,0.6416510174520056,-1.1623487634238145,70.58833429168479,26.988228970747485,0.5446501324422457,12,-0.6600017547607422,1.1499996185302734,2.3699989318847656,0.9099998474121094,-0.7000007629394531,2,-0.015706802480297655,-1.153839382216723,42.060001373291016,1.8333147897958402,41.27999877929688,-1.5185190417994165,42.0,-0.015706802480297655
5340,2020-12-28,42.52000045776367,42.86000061035156,42.099998474121094,42.099998474121094,62923.0,0.011899095539100957,-2.6190406989945596,-1.5000136239782016,59.56677805466027,46.21344495935294,-0.6822401772178637,-0.5639298069532686,0.8689334490002096,-0.666506057409876,3.8873901143643197,0.8400001525878906,-0.8266893382877498,0.6090007781982436,-0.4462312762140712,1.6642328326105584,0.0813847509920862,1.136616805404401,-1.56860797494749,81.11109462784434,31.02734657928149,0.5276160272061586,12,-0.5599994659423828,0.5,1.899998664855957,0.4099998474121094,-1.6399993896484446,0,-0.03762940431780304,1.571444141689424,42.02000045776367,-1.153839382216723,42.060001373291016,1.8333147897958402,41.27999877929688,-0.03762940431780304
5341,2020-12-29,42.91999816894531,43.040000915527344,42.459999084472656,42.560001373291016,107019.0,0.009407283792928656,-1.0714300311305782,0.8571311795533192,62.71184468128583,48.70225507460961,-0.9466356089726773,-1.0425844393889108,0.4334710381611018,-1.0255975977406564,3.7358522801024683,0.5800018310546875,-0.6081919966958935,1.024998664855957,0.04779467308166829,2.0022026566302458,0.5363966689688127,1.5136006607431014,-1.8159170359262973,93.93925382192295,37.7713301527707,0.488601995887145,12,-0.8699970245361328,-0.28999900817871094,1.5550012588500977,0.01000213623046875,-2.0399971008300852,1,-0.055917936010494884,-2.6190406989945596,42.52000045776367,1.571444141689424,42.02000045776367,-1.153839382216723,42.060001373291016,-0.055917936010494884
5342,2020-12-30,42.2599983215332,43.20000076293945,42.2599983215332,43.040000915527344,101401.0,-0.015377443512792355,-1.41025465464878,-2.1666931578556974,51.68916175975938,49.6131467388205,-0.22221463289994858,-0.3899775568594066,1.0573427569404998,-0.33034954994272425,3.9833474773839668,0.94000244140625,-0.3572725812093722,0.35699882507324077,-0.6298436524943583,1.3438413026408398,-0.1364224137105623,0.8504200638570438,-0.9623252102633586,49.46225091675759,-7.596862052130646,0.49342123878380095,12,-0.12999725341796875,0.34000205993652344,2.1400012969970703,0.6700019836425781,-1.3999977111816406,2,-0.023189767656402682,-1.0714300311305782,42.91999816894531,-2.6190406989945596,42.52000045776367,1.571444141689424,42.02000045776367,-0.023189767656402682
5343,2021-01-04,42.0,43.0,41.77999877929688,42.79999923706055,140084.0,-0.006152350493604297,1.0333340750795403,1.02563663662195,54.83871629326401,50.711432434826065,0.014193526655972732,-0.21005673330650154,1.286473564412546,-0.032105627020051486,4.252462691924397,1.220001220703118,-0.14648012618235384,0.14100055694579794,-0.7346324822053134,1.0166335960969093,-0.29681596262975773,0.5788170765213536,-0.4740475705298053,15.493022068798352,-43.59685418085711,0.43781651957555595,1,0.13000106811523438,0.20999908447265625,2.3949995040893555,0.9300003051757812,-0.5800018310546875,0,0.0004762013753254468,-1.41025465464878,42.2599983215332,-1.0714300311305782,42.91999816894531,-2.6190406989945596,42.52000045776367,0.0004762013753254468
5344,2021-01-05,41.08000183105469,41.79999923706055,41.08000183105469,41.52000045776367,210491.0,-0.021904718308221716,-2.2727256964011686,0.5499988079059677,49.35485478618317,52.01589535203288,0.8652832314023584,0.6918576675725916,2.150737348111427,0.925328168520025,4.484642115653216,0.9199981689453125,-0.07396146067887344,-0.7449977874755831,-1.6871005964297865,0.1971050214786203,-1.2160491919526848,-0.2739463829984814,2.1199989318847656,0.0,-61.48256960608546,0.4710514044771026,1,1.0499992370605469,0.8599987030029297,2.954998016357422,1.8499984741210938,-0.46000289916991477,1,0.024829517955262892,1.0333340750795403,42.0,-1.41025465464878,42.2599983215332,-1.0714300311305782,42.91999816894531,0.024829517955262892
5345,2021-01-07,42.400001525878906,42.93999862670898,41.58000183105469,41.959999084472656,275834.0,0.03213241567643643,-1.2666670905229844,-1.0000086697935722,56.749332428174974,52.86193635544404,-0.3715052128225409,-0.6122784334295943,0.8272334142689317,-0.34598667007765016,4.206117647479559,1.8599967956542898,-0.02407614371970368,0.545001792907712,-0.43133951115490277,1.5213430969703268,0.05683114087640462,1.0331724449390194,0.7575992584228501,62.26416791873971,-0.299948241950851,0.48817065203130666,1,-0.2700004577636719,-0.5100021362304688,1.6299982070922852,0.529998779296875,-1.4000015258789062,3,-0.02547174038179001,-2.2727256964011686,41.08000183105469,1.0333340750795403,42.0,-1.41025465464878,42.2599983215332,-0.02547174038179001
5346,2021-01-08,42.38000106811523,42.81999969482422,42.13999938964844,42.65999984741211,171338.0,-0.0004717088925449975,1.2666734483679412,-0.6363573311139016,54.857145036969825,54.95561947359719,-0.3262406594567224,-0.5479114802032043,0.8350431707547941,-0.2794781408568312,4.330183745347975,0.6800003051757812,0.0180395701184608,0.4790012359619098,-0.5056367505918686,1.4636392225156882,-0.013317757314979417,0.971320229238799,0.7360477371215879,61.320749624377754,-0.77075278326231,0.4923189932768891,1,-0.23999977111815696,-0.49000167846678977,1.6249980926513743,0.549999237060554,-1.1200027465820241,4,-0.03539405290691533,-1.2666670905229844,42.400001525878906,-2.2727256964011686,41.08000183105469,1.0333340750795403,42.0,-0.03539405290691533
5347,2021-01-11,43.08000183105469,43.31999969482422,42.58000183105469,42.68000030517578,240668.0,0.016517242692240197,-1.4666658189540074,-1.4285831062669938,56.353603386438756,55.351783631316295,-0.831500782146847,-1.1775458241346755,0.15716951617233121,-0.9360924879119068,4.33899106901236,0.9399986267089915,0.1792215304957736,1.0960018157959013,0.007682557569474113,2.1843210740223284,0.5518421866826841,1.6401614449091184,-2.0,89.28579943528803,29.180775327183497,0.544159629113214,1,-0.8800010681152344,-1.200002670288086,0.8499984741210938,-0.15000152587890625,-2.8600006103515554,0,-0.05106779641205972,1.2666734483679412,42.38000106811523,-1.2666670905229844,42.400001525878906,-2.2727256964011686,41.08000183105469,-0.05106779641205972
5348,2021-01-12,43.040000915527344,43.7599983215332,42.81999969482422,43.7599983215332,154465.0,-0.0009285263191077808,1.6111167036658314,-1.7999866486105018,56.5097110974914,55.84790528046973,-0.7128295068070827,-1.117664620468993,0.22380222824182283,-0.8518585918421522,4.933295531052822,0.9399986267089844,0.22530205353650956,1.0070009231567383,-0.1795399206836663,2.193541766997143,0.413730501236536,1.6002713450769406,-1.915199127197269,73.13438996790241,15.696651751773885,0.5932704219202009,1,-0.6200008392333984,-1.0100021362304688,0.654998779296875,-0.1100006103515625,-3.740001678466797,1,-0.0506505636339174,-1.4666658189540074,43.08000183105469,1.2666734483679412,42.38000106811523,-1.2666670905229844,42.400001525878906,-0.0506505636339174
5349,2021-01-13,43.02000045776367,43.47999954223633,42.86000061035156,43.040000915527344,117581.0,-0.0004646946407581565,-2.6470509037462553,0.027778513640240962,60.35503759958552,55.93548967435032,-0.5990590948651686,-1.0274798373217493,0.2933177347989613,-0.7952759676286831,5.358484127077455,0.6199989318847656,0.42841717457930883,0.9090003967285156,-0.3231637875622866,2.141164581019318,0.29291830458311097,1.5250824888739203,-1.7897908081054723,66.05508921681339,8.84666844210927,0.6160820921454025,1,-0.6000003814697266,-0.9900016784667969,0.5749998092651367,-0.09000015258789062,-3.979999542236328,2,-0.037192056527038275,1.6111167036658314,43.040000915527344,-1.4666658189540074,43.08000183105469,1.2666734483679412,42.38000106811523,-0.037192056527038275
5350,2021-01-14,42.2599983215332,43.099998474121094,41.79999923706055,43.099998474121094,183713.0,-0.01766625123532084,2.095235716459053,41.99904634751097,51.82071572023215,54.72536423423324,0.1343069929666001,-0.19061619269140806,1.101472130457708,0.006840674863802576,5.567565658435798,1.2999992370605469,0.4468350499327016,0.09399833679199077,-1.0548120304231645,1.242808704007146,-0.4804068468155833,0.6684035203995649,-0.9285971250000031,23.469352007193432,-31.96104212093952,0.574405183607576,1,0.1600017547607422,-0.22999954223632812,1.0650014877319336,0.720001220703125,-3.5999984741210938,3,-0.03880736996652423,-2.6470509037462553,43.02000045776367,1.6111167036658314,43.040000915527344,-1.4666658189540074,43.08000183105469,-0.03880736996652423
5351,2021-01-15,41.540000915527344,42.2599983215332,41.13999938964844,42.15999984741211,236130.0,-0.01703732689546722,1.731718436710598,0.7380938324530769,51.82074340655696,54.739984417210756,0.7129389387666833,0.5679516557926689,1.8467739710369102,0.7658320317830842,5.398207798260744,1.1199989318847656,0.45758842893142315,-0.6319992065429716,-1.7655563535876482,0.501557940501705,-1.1987777800653063,-0.06522063302063685,2.2199974060058594,15.267240036283319,-43.26431767358874,0.5667785735223374,1,0.8799991607666016,0.48999786376953125,1.6949996948242188,1.5599994659423828,-3.240001678466797,4,-0.012999540289501899,2.095235716459053,42.2599983215332,-2.6470509037462553,43.02000045776367,1.6111167036658314,43.040000915527344,-0.012999540289501899
5352,2021-01-18,41.61999893188477,41.900001525878906,41.540000915527344,41.540000915527344,151370.0,0.0019258068029441855,-8.000238424490965,-0.1290292809283381,46.5838292246326,53.82277474291837,0.5952016866630032,0.5076819111668769,1.7709651264520048,0.7081251859621034,5.597923866063375,0.3600006103515625,0.3782648319611397,-0.5480010986328026,-1.6891107138272687,0.5931085165616636,-1.1185559062300356,0.02255370896443054,2.0875994110107357,18.320600684025273,-36.73110357622146,0.5705548075972333,1,0.8000011444091726,0.40999984741210227,1.6400012969970632,1.4800014495849538,-4.299999237060554,0,-0.00864970253701225,1.731718436710598,41.540000915527344,2.095235716459053,42.2599983215332,-2.6470509037462553,43.02000045776367,-0.00864970253701225
5353,2021-01-19,41.97999954223633,42.099998474121094,41.459999084472656,41.84000015258789,164537.0,0.008649702537011805,2.368442186841207,1.7500357636734891,49.70413499976299,53.86158365553835,0.2593377959943908,0.1407194626369943,1.3949224091623762,0.37976096001011683,6.027831763230484,0.6399993896484375,0.24205270190029893,-0.17900047302246236,-1.3232109023390564,0.9652099562941316,-0.7511056876807558,0.3931047416358311,1.6762468215942405,35.89744007746769,-16.47892573539049,0.5721052146582968,1,0.4699993133544922,0.049999237060546875,1.130000114440918,1.260000228881836,-4.159999847412109,1,-0.04192468653465442,-8.000238424490965,41.61999893188477,1.731718436710598,41.540000915527344,2.095235716459053,42.2599983215332,-0.04192468653465442
5354,2021-01-20,42.29999923706055,42.65999984741211,42.13999938964844,42.13999938964844,201105.0,0.0076226702790280765,-5.500011920940324,1.1428610354223434,48.32825672819273,52.92590857776255,0.1459412230275845,-0.17236570220714498,1.0338989962954486,0.08240265564496951,6.167300482958902,0.6800003051757812,0.23795721586315466,0.13099918365478658,-1.0145351885078142,1.2765335558173874,-0.4417680024265138,0.703766369736087,1.3059221872863773,59.18369332933698,10.010726010422594,0.5727671860813021,1,0.14999961853027344,-0.2700004577636719,0.7849998474121094,1.0200004577636719,-4.040000915527344,2,-0.0709219870947797,2.368442186841207,41.97999954223633,-8.000238424490965,41.61999893188477,1.731718436710598,41.540000915527344,-0.0709219870947797
5355,2021-01-21,42.58000183105469,42.81999969482422,42.36000061035156,42.599998474121094,188091.0,0.006619446785919081,1.0,-0.1249791383544334,47.36844902418141,52.093831243008275,-0.11828178078544482,-0.39712023317437684,0.6894900834052464,-0.17341983688157825,6.319159164304394,0.5200004577636719,0.24019145988805946,0.36300163269042685,-0.7660056341788177,1.4920088995596714,-0.201502000744199,0.9275052661250527,0.9766011525982634,85.71441546586982,40.46067521224314,0.5645036334346224,1,-0.1300029754638672,-0.5500030517578125,0.5049972534179688,0.7399978637695312,-5.300003051757805,3,-0.08313764122352696,-5.500011920940324,42.29999923706055,2.368442186841207,41.97999954223633,-8.000238424490965,41.61999893188477,-0.08313764122352696
5356,2021-01-22,42.22000122070313,42.58000183105469,41.86000061035156,42.540000915527344,125940.0,-0.008454687526316618,2.5999923706345727,16.002670736359814,49.67534819950625,51.351802888904665,0.2420949354349986,-0.02086221954743195,0.9808627639000136,0.214661092492328,6.408628028432012,0.720001220703125,0.348750044259873,-0.007999038696283378,-1.1323816842069405,1.1163836068143738,-0.5701903614516084,0.5541922840590416,1.288269691069729,55.882484937562936,10.700039740852503,0.5621913227553285,1,0.2299976348876882,-0.1900024414062571,0.7299985885620046,1.0999984741210866,-4.44000244140625,4,-0.08432025746946992,1.0,42.58000183105469,-5.500011920940324,42.29999923706055,2.368442186841207,41.97999954223633,-0.08432025746946992
5357,2021-01-25,42.13999938964844,42.63999938964844,41.97999954223633,42.560001373291016,163427.0,-0.001894879884926759,1.2758693264405465,1.3125074505877314,51.17056280149168,50.75856418934914,0.19526970673096855,0.1337285108739934,0.9595884760233133,0.3232018133366239,5.908286188462686,0.6599998474121094,0.2960161702687145,-0.13100090026855327,-1.1648674170070237,0.9028656164699171,-0.6479341586377885,0.38593235810068194,1.320906091681934,50.0,1.0181705727305967,0.5169332583692339,1,0.1700000762939453,0.2700004577636719,0.4499998092651367,1.1800003051757812,-4.419998168945305,0,-0.09112482696265001,2.5999923706345727,42.22000122070313,1.0,42.58000183105469,-5.500011920940324,42.29999923706055,-0.09112482696265001
5358,2021-01-26,42.5,42.97999954223633,42.11999893188477,42.5,135186.0,0.008542966672182573,-1.2631531395874351,-0.0,63.09960009065171,51.063515577245376,-0.2786929989611835,-0.20197365393961064,0.511367789197422,-0.0068347787337401655,5.989192393213,0.8600006103515554,0.2704414011461793,0.2069997787475586,-0.8266875671811036,1.2406871246762208,-0.30984389421676894,0.7238434517118861,0.9144873594967322,57.14285714285714,1.883977159930879,0.5168436729643298,1,-0.3800010681152344,-0.09000015258789062,0.08999919891357422,0.8199996948242188,-4.439998626708984,1,-0.1218823601217831,1.2758693264405465,42.13999938964844,2.5999923706345727,42.22000122070313,1.0,42.58000183105469,-0.1218823601217831
5359,2021-01-27,41.36000061035156,42.72000122070313,41.02000045776367,42.70000076293945,194615.0,-0.026823515050551472,1.463767314703973,-100.0,40.07633754502651,49.7585846688892,0.6717099815144394,0.9339279472747677,1.548726076174006,1.1564844387070252,6.4285775696796,1.7000007629394602,0.14361881174766467,-0.8999996185302734,-2.0097269132936972,0.20972767623315036,-1.4548632659119818,-0.3451359711485651,2.008996989748205,17.346954663469585,-35.496305758895076,0.5548636473817107,1,0.6399993896484375,1.029998779296875,1.0499982833862305,1.9599990844726562,-2.779998779296875,2,-0.08558996284543952,-1.2631531395874351,42.5,1.2758693264405465,42.13999938964844,2.5999923706345727,42.22000122070313,-0.08558996284543952
5360,2021-01-28,40.91999816894531,41.58000183105469,40.31999969482422,41.29999923706055,199905.0,-0.010638356743547184,1.6808377668748504,0.2835828543611379,37.10246492471382,48.12322039312885,1.0076044292214945,1.3153551588000099,1.8737002484511436,1.6280231783919135,6.829768243594046,1.2600021362304688,-0.0056652432763826255,-1.2600019454956026,-2.5123349020575603,-0.007668988933644982,-1.8861684237765814,-0.6338354672146238,2.355039545461011,22.556334907493586,-28.007755974984484,0.6261664782809784,1,0.7300014495849609,1.1200008392333984,1.4900007247924805,2.4000015258789062,-2.259998321533203,3,-0.0650048867653864,1.463767314703973,41.36000061035156,-1.2631531395874351,42.5,1.2758693264405465,42.13999938964844,-0.0650048867653864
5361,2021-01-29,40.52000045776367,41.060001373291016,40.11999893188477,40.61999893188477,194283.0,-0.009775115568925075,-1.088890772686831,0.26315313958743025,26.119409889594507,45.84939602256906,1.3943277625109687,1.608816942594359,2.15422901816455,2.05531599232841,7.111828460143121,0.9400024414062429,-0.20825964206527914,-1.5399997711181612,-2.944474349835289,-0.13552519240103322,-2.242237060476725,-0.8377624817595972,2.5777349754677275,13.986064353662162,-30.37132307385107,0.7022372893585639,1,1.029998779296875,1.4199981689453125,1.889998435974121,2.799999237060547,-0.9399986267089844,4,-0.07996055384658818,1.6808377668748504,40.91999816894531,1.463767314703973,41.36000061035156,-1.2631531395874351,42.5,-0.07996055384658818
5362,2021-02-01,41.27999877929688,41.599998474121094,40.7400016784668,41.0,130412.0,0.018756128157634055,-1.1500042915589803,-2.8000305180436653,35.52630258069219,44.274081309338975,0.6493104226265487,0.8133352055748944,1.257918468744407,1.3174095559250603,7.444179825806363,1.0799980163574219,-0.27783729002523216,-0.7310014724731388,-2.1739509423473535,0.7119479974010758,-1.4524762074102497,-0.009526737536027952,1.5795177338267905,40.55942656842722,-0.15134239315428744,0.7214747349371087,2,0.27000045776366477,0.6599998474121023,1.1300001144409109,2.0400009155273366,-1.5399971008300852,0,-0.08478682421268269,-1.088890772686831,40.52000045776367,1.6808377668748504,40.91999816894531,1.463767314703973,41.36000061035156,-0.08478682421268269
5363,2021-02-02,42.02000045776367,42.060001373291016,41.31999969482422,41.52000045776367,164263.0,0.017926397779786774,1.5517218699850044,1.7857220708446413,42.64706212343906,43.64283746436635,-0.09434142422507819,0.07895689935432415,0.3983538817906478,0.6062625085047699,7.836226495628407,0.7800025939941335,-0.2778137553635318,0.008000183105465908,-1.4349449095619917,1.4509452757729235,-0.7134723632282629,0.7294727294391947,0.6203546488608893,73.07691743388447,34.102590480617835,0.7214725463337297,2,-0.470001220703125,-0.0800018310546875,0.3899984359741211,1.2999992370605469,-2.7999992370605398,1,-0.10233220347968996,-1.1500042915589803,41.27999877929688,-1.088890772686831,40.52000045776367,1.6808377668748504,40.91999816894531,-0.10233220347968996
5364,2021-02-03,42.099998474121094,42.2599983215332,41.61999893188477,42.2599983215332,143186.0,0.001903808079151137,6.999999999999911,-0.31999969482421875,48.692811476007606,43.7899888479026,-0.22986589870836838,0.08357760620219068,0.21402114644708092,0.5411874980818112,7.411574024200304,0.6399993896484304,-0.2352332474693739,0.036998367309571734,-1.3377385831295996,1.411735317748743,-0.6503701079100139,0.7243668425291574,0.3387281385242815,92.5233694838392,49.45673001646338,0.687368475219586,2,-0.5499992370605469,-0.15999984741210938,0.2850008010864258,1.220001220703125,-2.7199974060058665,2,-0.09596192986357155,1.5517218699850044,42.02000045776367,-1.1500042915589803,41.27999877929688,-1.088890772686831,40.52000045776367,-0.09596192986357155
5365,2021-02-04,41.31999969482422,41.93999862670898,40.88000106811523,41.900001525878906,244160.0,-0.01852728759067157,2.2121331221751532,3.6250149011754047,48.22005493657603,43.6282895964659,0.39404348083998286,0.8205888113526214,0.9074845750865634,1.3365152622014875,7.818269977407123,1.2199974060058665,-0.26261265094853314,-0.6890003204345732,-2.0925441398464457,0.7145434989772994,-1.390772230140513,0.012771589271366679,0.9399986267089844,56.074817999671865,9.099647417304581,0.701771909705937,2,0.22999954223632812,0.6199989318847656,0.9449996948242188,2.0,-2.4399986267089915,3,-0.0663116622460369,6.999999999999911,42.099998474121094,1.5517218699850044,42.02000045776367,-1.1500042915589803,41.27999877929688,-0.0663116622460369
5366,2021-02-05,40.88000106811523,41.459999084472656,40.47999954223633,41.31999969482422,258981.0,-0.010648563164537106,1.722230758226795,0.7586159269685213,44.34252476928073,42.869618703998015,0.697302556970044,1.2041887008784045,1.2579193732799538,1.7888012254981618,8.36655397631881,0.9799995422363281,-0.31880888541270735,-1.0539989471435618,-2.5323827939755077,0.4243848996883841,-1.7931908705595347,-0.31480702372758884,1.3799972534179759,22.472011246934983,-26.965840561633655,0.7391919234159715,2,0.6699981689453196,1.059997558593757,1.6099996566772532,2.4399986267089915,-2.3600006103515554,4,-0.05430531219908974,2.2121331221751532,41.31999969482422,6.999999999999911,42.099998474121094,1.5517218699850044,42.02000045776367,-0.05430531219908974
5367,2021-02-08,40.88000106811523,41.29999923706055,40.86000061035156,40.900001525878906,146815.0,0.0,-13.666285205671054,0.0454557276991389,41.10033640937004,40.425256072744496,0.5585090688359458,1.0866315664470179,1.1729565414551928,1.8028100569718575,8.440925383019973,0.4399986267089844,-0.39805198136474473,-0.9439989089965906,-2.3903942647289824,0.5023964467358013,-1.6671965868627865,-0.22080123113039463,1.2087973022461043,22.472011246934983,-27.493927719126262,0.723197677866195,2,0.5399990081787251,1.059997558593757,1.4599990844726634,2.4399986267089915,-2.2800025939941335,0,-0.03180037189564766,1.722230758226795,40.88000106811523,2.2121331221751532,41.31999969482422,6.999999999999911,42.099998474121094,-0.03180037189564766
5368,2021-02-09,40.86000061035156,41.060001373291016,40.459999084472656,40.959999084472656,236245.0,-0.0004892479755648216,2.999974568943594,4.9998092695004175,37.755115942771766,40.16734256138285,0.3591829850883599,0.985463143066724,1.1504983763381773,1.833971173304164,8.226633412639478,0.6000022888183594,-0.4797301124062159,-0.854999351501462,-2.242939830621772,0.532941127618848,-1.5489695910616135,-0.16102911194131053,1.071293804931642,22.222316412318087,-25.47974378389079,0.6939702395601544,2,0.3299980163574219,1.0799980163574219,1.505000114440918,2.4599990844726562,-2.779998779296875,1,-0.027410644032174192,-13.666285205671054,40.88000106811523,1.722230758226795,40.88000106811523,2.2121331221751532,41.31999969482422,-0.027410644032174192
5369,2021-02-10,41.41999816894531,41.47999954223633,40.560001373291016,40.900001525878906,233843.0,0.013705275335994083,1.874997019764919,-5.20004577706569,40.58437979546769,40.55422199146662,-0.21390310815575475,0.3156341380179697,0.550450144697507,1.2811590631794374,7.8209737446716385,0.9199981689453125,-0.5619076631599,-0.2150016784667983,-1.4636892903039396,1.033685933370343,-0.8393454843853689,0.40934212745177234,0.36639260766601467,64.86482306758491,21.06346791981887,0.6243438059185722,2,-0.22999954223632812,0.5200004577636719,0.7500019073486328,1.9000015258789062,-2.9199981689453125,2,-0.0531143661394855,2.999974568943594,40.86000061035156,-13.666285205671054,40.88000106811523,1.722230758226795,40.88000106811523,-0.0531143661394855
5370,2021-02-11,40.61999893188477,41.15999984741211,38.959999084472656,40.27999877929688,390863.0,-0.0193143233323545,2.0985882953431516,0.6538506683099314,37.878760731012186,41.860816529401916,0.6024165601809486,1.0397790956663187,1.3093035910962882,2.085361430773098,9.050947027417672,2.4599990844726562,-0.7829949003718042,-0.9330009460449133,-2.223567727918109,0.3575658358282823,-1.5782843369815112,-0.28771755510831554,1.0330804971484326,65.87299785196281,22.624939971085197,0.645283390936599,2,-0.010000228881843043,0.739999771118157,1.415001869201653,2.700000762939446,-1.799999237060554,3,-0.03052678228398986,1.874997019764919,41.41999816894531,2.999974568943594,40.86000061035156,-13.666285205671054,40.88000106811523,-0.03052678228398986
5371,2021-02-12,41.0,41.36000061035156,40.43999862670898,40.70000076293945,306949.0,0.00935502407945532,-1.2438976735098106,0.8823503012487518,41.73912755032085,42.551130414916216,0.3326449512043439,0.6506050944488493,0.8762497305125265,1.7233122184466438,9.663453013318826,0.9200019836425852,-0.7672251337164155,-0.5259998321533175,-1.840092056769329,0.7880923924626941,-1.1830459444613268,0.13104628015469189,0.4799995422363281,80.95240257764496,36.96561141039316,0.6570461123080066,2,-0.3900012969970703,0.3599987030029297,1.010000228881836,2.3199996948242188,-2.299999237060547,4,-0.05170729102157978,2.0985882953431516,40.61999893188477,1.874997019764919,41.41999816894531,2.999974568943594,40.86000061035156,-0.05170729102157978
5372,2021-02-15,41.2599983215332,41.38000106811523,40.77999877929688,41.040000915527344,178716.0,0.006341422476419556,1.6086891621816801,0.7333265516320588,40.882329346782754,42.35504899528773,0.07768010216506127,0.38183020992486405,0.6018773194231599,1.506910604127313,10.300603772402017,0.6000022888183452,-0.6840656861969521,-0.24800148010253764,-1.5665272303020714,1.0705242700969961,-0.9072643552023081,0.4112613949972328,-2.299999237060547,91.26979441510257,46.92520054362171,0.6592628750997674,2,-0.6499996185302734,0.10000038146972656,0.7550020217895508,2.0600013732910156,-2.9599990844726562,0,-0.0664080944070119,-1.2438976735098106,41.0,2.0985882953431516,40.61999893188477,1.874997019764919,41.41999816894531,-0.0664080944070119
5373,2021-02-16,40.22000122070313,41.58000183105469,40.15999984741211,41.34000015258789,260553.0,-0.025205941423592004,-1.290322679882729,-5.0909642628010285,41.492528305668216,41.555017531916704,0.9336826788305146,1.3525584248717877,1.5899734488510546,2.568932333425167,11.351176719112175,1.4200019836425781,-0.5206883758689642,-1.199998664855947,-2.617126978028587,0.21712964831669268,-1.908562821442267,-0.4914345082696272,-1.2116020965576269,48.09163417382798,0.3183050875739255,0.7085641565863195,2,0.2299976348876882,1.1399974822997976,1.8199987411498952,3.0999984741210866,-2.0,1,-0.04027853549015181,1.6086891621816801,41.2599983215332,-1.2438976735098106,41.0,2.0985882953431516,40.61999893188477,-0.04027853549015181
5374,2021-02-17,39.29999923706055,40.43999862670898,39.29999923706055,40.15999984741211,207478.0,-0.02287424056986398,-1.651159489718051,0.7678584201007539,38.718652889106345,40.49930619330895,1.580994470714252,2.146327499392072,2.48242043223798,3.511261610262366,12.833203935712797,1.1399993896484304,-0.4830652428227751,-1.9700006484985337,-3.612156100270113,-0.32784519672695467,-2.791078374384327,-1.1489229226127406,-0.18873600463867746,12.977091456543072,-36.416854587067114,0.8210777258857903,2,0.970001220703125,1.9200000762939453,2.9250001907348633,4.020000457763672,-0.3999977111816406,2,-0.031043191595163777,-1.290322679882729,40.22000122070313,1.6086891621816801,41.2599983215332,-1.2438976735098106,41.0,-0.031043191595163777
5375,2021-02-18,39.040000915527344,39.70000076293945,39.0,39.38000106811523,292648.0,-0.00661573350077882,-2.333321223240479,0.39534873405368137,39.48862389467082,39.959983873907845,1.6579102449009326,2.242493603359577,2.7099848795311203,3.7878311754636087,14.289193679282027,0.7000007629394531,-0.5632168429068187,-2.0529989242553697,-3.855886315549405,-0.25011153296133415,-2.9544426199023874,-1.151555228608352,2.5400009155273438,1.550421982103464,-50.160999294568974,0.9014436956470174,2,1.2299995422363281,1.9899978637695312,3.1849985122680664,4.279998779296875,0.11999893188476562,3,-0.013831990339748468,-1.651159489718051,39.29999923706055,-1.290322679882729,40.22000122070313,1.6086891621816801,41.2599983215332,-0.013831990339748468
5376,2021-02-19,38.65999984741211,39.34000015258789,38.65999984741211,39.2599983215332,222124.0,-0.009733633688622567,-1.2666734483679412,1.7647006024975405,30.330315365858993,38.763314869073284,1.8884814538661772,2.468684149884801,3.0634286096609173,4.175655860885769,16.09292112066046,0.6800003051757812,-0.7281228868055578,-2.254999923706052,-4.278810313898944,-0.23118953351315952,-3.266905118802498,-1.2430947286096057,2.868401947021482,0.0,-50.927655541547715,1.0119051950964448,2,1.460000991821289,2.1599998474121094,3.564999580383301,4.659999847412109,0.20000076293945312,4,0.004138640663311266,-2.333321223240479,39.040000915527344,-1.651159489718051,39.29999923706055,-1.290322679882729,40.22000122070313,0.004138640663311266
5377,2021-02-22,38.29999923706055,38.86000061035156,38.20000076293945,38.81999969482422,144824.0,-0.009311966160694629,1.199991099073668,0.8666696336609743,20.38211414707979,36.83298133621863,2.06072956835051,2.6627729181598596,3.393430635061577,4.515280015306345,18.14817942211754,0.6599998474121094,-0.8577375646427612,-2.4230005264282255,-4.673399977404301,-0.17260107545214964,-3.5482002519162634,-1.2978008009401876,3.1136664794921884,2.9585338023829433,-43.301570820977986,1.1251997254880362,2,1.5900020599365234,2.2900009155273438,3.9250001907348633,5.020000457763672,0.9000015258789062,0,0.010443904277988914,-1.2666734483679412,38.65999984741211,-2.333321223240479,39.040000915527344,-1.651159489718051,39.29999923706055,0.010443904277988914
5378,2021-02-23,37.31999969482422,38.58000183105469,37.29999923706055,38.400001525878906,257919.0,-0.025587455920574653,-1.2857133125796145,2.0769247698345743,16.713066467182884,34.180613188631426,2.7778979545478037,3.409614862347638,4.31079303340303,5.4763424600708674,20.30063047981225,1.2800025939941406,-0.9611568591902824,-3.1440000534057617,-5.70428266491227,-0.5837174418992532,-4.424141359159016,-1.8638587476525075,3.900846124511716,0.6369573774315678,-38.12824997609093,1.2801413057532558,2,2.1200008392333984,2.8199996948242188,4.904999732971191,6.1399993896484375,1.2400016784667969,1,0.02625936629823289,1.199991099073668,38.29999923706055,-1.2666734483679412,38.65999984741211,-2.333321223240479,39.040000915527344,0.02625936629823289
5379,2021-02-24,37.81999969482422,38.2400016784668,37.22000122070313,37.31999969482422,271348.0,0.013397642124561626,-1.9142997275204747,-0.4629621780471609,24.63765872471788,32.7093796323765,1.9149085844259943,2.772981009963253,3.7720173174207474,4.957246493410437,21.98574150707906,1.0200004577636648,-1.0446801671398305,-2.4670000076293945,-5.246542260917174,0.31254224565838484,-3.8567711342732807,-1.0772288809855084,3.0871783979296836,24.19349132540736,-11.870672161715046,1.3897711266438895,2,1.5800018310546875,2.280000686645508,4.419999122619629,5.6399993896484375,0.3699989318847585,2,0.010576455026615417,-1.2857133125796145,37.31999969482422,1.199991099073668,38.29999923706055,-1.2666734483679412,38.65999984741211,0.010576455026615417
5380,2021-02-25,38.2599983215332,38.47999954223633,38.0,38.0,179099.0,0.011634019837636345,-2.692328007394692,0.5199966430664062,31.014456056860055,31.517749466436417,1.2347901294850274,2.238239853773024,3.307227677683393,4.485188156410118,23.033835368657847,0.6599998474121094,-1.1084920196465973,-1.8940013885498033,-4.797794895956358,1.0097921188567511,-3.345898142253077,-0.4421046348465296,2.2784620840156222,49.05649173631774,10.807335889439017,1.451896753703276,2,1.1400032043457031,1.8400020599365234,3.9800004959106445,5.200000762939453,0.44000244140625,3,0.01672773738689637,-1.9142997275204747,37.81999969482422,-1.2857133125796145,37.31999969482422,1.199991099073668,38.29999923706055,0.01672773738689637
5381,2021-02-26,37.27999877929688,38.099998474121094,37.20000076293945,37.900001525878906,242532.0,-0.02561420766411182,-1.3076900504714581,-2.3846413427820785,27.15732686318829,29.992749190481476,1.8233605243382982,3.123188423329289,4.2421555842287475,5.42806185225561,24.1101488693379,1.05999755859375,-1.273876418914007,-2.712000846862786,-5.879371456321586,0.455369762596014,-4.295686151592186,-1.128315542133386,2.9266157077673753,4.819158054872325,-33.96230133198379,1.5836853047294015,2,2.110002517700188,2.8100013732910085,4.9600000381469656,6.180000305175774,1.5100021362304616,4,0.05042921485177909,-2.692328007394692,38.2599983215332,-1.9142997275204747,37.81999969482422,-1.2857133125796145,37.31999969482422,0.05042921485177909
5382,2021-03-01,37.77999877929688,38.13999938964844,37.459999084472656,38.0,204597.0,0.013412017606547533,1.720001220703125,0.35483910662646156,31.57892095082778,28.89123726216587,0.8692174866735982,2.4743964049045175,3.6929380111990397,4.891869882039238,25.861546550366672,0.8600006103515554,-1.3602329641490485,-2.0370008468627887,-5.290327231121495,1.2163255373959174,-3.663664038992138,-0.4103376547334392,2.0658220608723994,42.028809234877876,1.1051115567110585,1.6266631921293517,3,1.0400009155273366,2.3100013732910085,4.4600000381469656,5.680000305175774,0.9600028991699148,0,0.02858660312203387,-1.3076900504714581,37.27999877929688,-2.692328007394692,38.2599983215332,-1.9142997275204747,37.81999969482422,0.02858660312203387
5383,2021-03-02,37.72000122070313,38.36000061035156,37.63999938964844,38.29999923706055,254704.0,-0.0015880773036611728,1.0571441027569333,2.636339991677123,26.463102720279537,27.52950946562956,0.6004390850002679,2.314391472807465,3.6871766459621043,4.92102669307981,28.100948611710397,0.720001220703125,-1.5245036390174889,-1.881998443603507,-5.0903533146580955,1.3263564274510813,-3.486175879130805,-0.27782100807620935,1.8083212101985708,40.62507450587758,2.617004268297663,1.6041774355272957,3,0.729999542236321,2.3699989318847585,4.639998435974114,5.739997863769524,0.8499984741210866,1,0.03923646591570096,1.720001220703125,37.77999877929688,-1.3076900504714581,37.27999877929688,-2.692328007394692,38.2599983215332,0.03923646591570096
5384,2021-03-03,38.060001373291016,38.5,37.7599983215332,37.900001525878906,182223.0,0.009013789543603545,-2.3635961680176862,-0.2758627493538046,32.70270493189204,26.77551846976525,0.07380952972533805,1.7457096592838894,3.2859469140023094,4.542588800383314,30.6029048799929,0.7799987792968679,-1.7189521412139754,-1.339998435974124,-4.3910034988610676,1.7110066269128197,-2.8655009674175957,0.18550409546934787,1.1889224574552202,66.15393192815453,30.36230832486156,1.5255025314434727,3,0.20999908447265625,1.8999996185302734,4.204998016357422,5.399997711181641,0.5499992370605469,2,0.013137151391457325,1.0571441027569333,37.72000122070313,1.720001220703125,37.77999877929688,-1.3076900504714581,37.27999877929688,0.013137151391457325
5385,2021-03-04,38.58000183105469,38.58000183105469,37.70000076293945,37.97999954223633,190820.0,0.013662649474537103,1.9333257039679057,3.7500178814104856,33.95225249473326,27.177955928529055,-0.5792143762475064,1.0644872208158134,2.7249710937013063,3.995725777487948,32.506406807545495,0.8800010681152344,-1.851364834161778,-0.6829980850219712,-3.614734384085345,2.2487382140414027,-2.148866234553658,0.7828700645097157,0.42305123155473723,100.0,67.03255049538096,1.4658681495316863,3,-0.5500011444091797,1.1499977111816406,3.6149978637695312,4.879997253417969,-0.3300018310546875,3,-0.010108947274123259,-2.3635961680176862,38.060001373291016,1.0571441027569333,37.72000122070313,1.720001220703125,37.77999877929688,-0.010108947274123259
5386,2021-03-05,38.65999984741211,38.86000061035156,37.88000106811523,38.43999862670898,221073.0,0.0020735617563665265,2.1612748415677334,0.3666673024471308,32.33695004296719,28.5062710280721,-0.7366824190869465,0.8533988989260237,2.5918320310827028,3.8833094832089188,34.02200967112417,0.9799995422363352,-1.8960786440203634,-0.4920000076293931,-3.332649128796362,2.3486491135375758,-1.912324568212874,0.9283245529540878,-1.4599990844726562,85.71424678884584,57.638088389360384,1.420324560583484,3,-0.6299991607666016,1.0699996948242188,3.184999465942383,4.799999237060547,-0.5600013732910156,4,0.001034684834072097,1.9333257039679057,38.58000183105469,-2.3635961680176862,38.060001373291016,1.0571441027569333,37.72000122070313,0.001034684834072097
5387,2021-03-08,39.58000183105469,39.58000183105469,38.61999893188477,38.70000076293945,176897.0,0.02379725781877262,1.1818221226163428,3.9999826605630555,45.58011340824328,31.71372068818992,-1.6271320156056603,-0.17812179040714682,1.6514951938968494,2.930481038535831,35.267326535416984,0.9600028991699148,-1.9137416883161364,0.49300193786621094,-2.2385606721393003,3.224564547871722,-0.8727793671365447,1.8587832428689666,-2.3468010711669933,100.0,71.37997796882215,1.3657813050027567,3,-1.1900005340576172,0.14999771118164062,2.164997100830078,3.7899971008300852,-0.720001220703125,0,-0.019959597750890068,2.1612748415677334,38.65999984741211,1.9333257039679057,38.58000183105469,-2.3635961680176862,38.060001373291016,-0.019959597750890068
5388,2021-03-09,39.7400016784668,39.900001525878906,39.2599983215332,39.560001373291016,145899.0,0.004042441637447602,1.5600128173828125,0.20454555306540897,53.39508280488753,34.90899003043099,-1.5731923870207396,-0.44937082432429065,1.4474547824359334,2.736016469609069,36.09162469993437,0.6400032043457031,-1.8286853981410545,0.7090017318725614,-1.9132501247113822,3.331253588456505,-0.6021241964194104,2.0201276601645333,-2.412928875732426,92.72728218519654,59.562068962175616,1.3111259282919732,3,-1.1900005340576172,-0.01000213623046875,2.0049972534179688,3.629997253417976,-0.5500030517578196,1,-0.025163562097730185,1.1818221226163428,39.58000183105469,2.1612748415677334,38.65999984741211,1.9333257039679057,38.58000183105469,-0.025163562097730185
5389,2021-03-10,39.22000122070313,39.86000061035156,39.08000183105469,39.79999923706055,119834.0,-0.013085063809784137,1.2285655119045673,-3.222205738990339,51.33531425984101,37.166863164095545,-0.9316949863234143,-0.10818612487064883,1.9177537507313147,3.2060435296754477,37.52878948226851,0.779998779296875,-1.6553276002395236,0.2990011215210018,-2.0740219312893586,2.672024174331362,-0.8875104048841749,1.4855126479261784,-1.7385526945800862,69.09090593826815,30.60777791771922,1.1865115264051798,3,-0.6700000762939524,0.509998321533196,2.5249977111816335,4.149997711181641,-0.20000076293946023,2,-0.016573215340334957,1.5600128173828125,39.7400016784668,1.1818221226163428,39.58000183105469,2.1612748415677334,38.65999984741211,-0.016573215340334957
5390,2021-03-11,39.38000106811523,39.84000015258789,39.18000030517578,39.38000106811523,115088.0,0.004079547231825131,-2.299986648610619,-0.0,55.52148459668915,40.31843624559564,-1.0237758644937003,-0.3856174557496743,1.6927679284614072,3.0041575601473838,37.81622492918784,0.6599998474121094,-1.3238707974836643,0.5210008621215749,-1.7265984449475411,2.768600169190691,-0.6027987914129866,1.6448005156561365,-1.75343936200683,74.25740891468084,29.62971151858443,1.123799653534559,3,-0.700000762939446,0.18999862670899148,2.3649978637695384,3.9399986267089915,-0.7900009155273366,3,-0.019553083719622055,1.2285655119045673,39.22000122070313,1.5600128173828125,39.7400016784668,1.1818221226163428,39.58000183105469,-0.019553083719622055
5391,2021-03-12,38.88000106811523,39.2599983215332,38.63999938964844,39.2599983215332,137748.0,-0.012696800061918645,2.263175858815026,-100.0,54.354370694859526,42.84904177271027,-0.30502418922844043,-0.05542771979880001,2.1077369452417543,3.4528711926697113,38.515593501002364,0.7400016784667898,-1.1031036232967821,0.1270008087158132,-1.882839651520733,2.1368412689523595,-0.8779194214024599,1.1319210388340863,-1.1170329728206028,20.31262572829178,-28.363775932109117,1.004920230118275,3,-0.1100006103515554,0.510000228881843,2.8649978637695384,4.199998855590827,0.4399986267089915,4,-0.01620373073065262,-2.299986648610619,39.38000106811523,1.2285655119045673,39.22000122070313,1.5600128173828125,39.7400016784668,-0.01620373073065262
5392,2021-03-15,38.52000045776367,39.36000061035156,38.5,39.0,267211.0,-0.00925927470323007,-2.3076917433884754,1.263165820065429,59.93378591832887,46.56800657249353,0.19107852131399028,0.09357155900723768,2.398047202160768,3.7628034618085664,39.31689932952494,0.8600006103515625,-0.9681586135409859,-0.09599990844726847,-1.7234809403338147,1.5314811234392778,-0.9097404243905416,0.7177406074960047,-0.6288103566339913,1.4286025689233302,-51.12168703569147,0.8137405159432727,3,0.2800006866455078,0.8700008392333984,3.2249984741210938,4.409999847412109,3.0600013732910156,0,-0.010903478158135083,2.263175858815026,38.88000106811523,-2.299986648610619,39.38000106811523,1.2285655119045673,39.22000122070313,-0.010903478158135083
5393,2021-03-16,38.599998474121094,38.7400016784668,38.36000061035156,38.70000076293945,426361.0,0.0020767916772259642,3.222137453112086,0.20833830039180157,56.939496948239594,49.26098346319881,0.2783018106399737,-0.12017739887664192,2.2562333575660602,3.63716482817307,39.766842356656205,0.3800010681152344,-0.6837687920081734,0.06499824523925923,-1.3770409390489178,1.5070374295274362,-0.6560213469048293,0.7860178373833477,-0.5882796875064571,15.999857584635416,-38.47934267944917,0.721019592144087,3,0.20000267028808594,0.7900028228759766,3.080000877380371,3.940000534057617,1.2300033569335938,1,0.006735806904365038,-2.3076917433884754,38.52000045776367,2.263175858815026,38.88000106811523,-2.299986648610619,39.38000106811523,0.006735806904365038
5394,2021-03-17,38.08000183105469,38.65999984741211,38.02000045776367,38.63999938964844,168318.0,-0.013471416156014437,1.1333367241839707,5.599847415601754,48.42108151482479,50.868631132097875,0.8956176363362829,0.320147929996466,2.7367560858843376,4.101327512152103,39.80200299416103,0.6399993896484375,-0.4647110446391167,-0.39399852752685405,-1.8026108471957798,1.0146137921420717,-1.0983046873613205,0.3103076323076124,1.8199996948242188,3.296779305054265,-49.7257287886893,0.7043061598344647,3,0.8099994659423828,1.3099994659423828,3.484996795654297,4.429998397827148,1.1799964904785156,2,0.029149074114515283,3.222137453112086,38.599998474121094,-2.3076917433884754,38.52000045776367,2.263175858815026,38.88000106811523,0.029149074114515283
5395,2021-03-18,38.5,38.68000030517578,38.02000045776367,38.20000076293945,306943.0,0.01102936314994607,1.0,-0.5357152588555858,61.86773517943209,54.14982948059398,0.5174982571852027,-0.15007442748060384,2.238796504985473,3.646212055967581,39.65521699530898,0.6599998474121094,-0.17687094101329848,0.05299968719482706,-1.3304084209730576,1.4364077953627117,-0.6387043668891152,0.7447037412787694,1.3624015045166047,35.820857281943105,-22.336590666148723,0.6917040540839409,3,0.46000099182128906,0.8900012969970703,3.0649986267089844,3.6199989318847727,0.2999992370605469,3,0.013506505396458923,1.1333367241839707,38.08000183105469,3.222137453112086,38.599998474121094,-2.3076917433884754,38.52000045776367,0.013506505396458923
5396,2021-03-19,38.81999969482422,39.099998474121094,38.31999969482422,38.5,315938.0,0.008311680385044706,-1.2941130271853156,1.0666683620919852,60.48389825815701,55.80580557502884,0.24873887536660533,-0.48219513012012527,1.8435912003699855,3.288447907015211,39.07282159612721,0.779998779296875,0.03885496260328125,0.3649993896484389,-1.0254276715905704,1.7554264508874482,-0.3302141409710657,1.0602129202679436,1.0055537887573252,59.70142880323851,-0.4756866431839697,0.695213530619503,3,0.1400012969970703,0.5700016021728516,2.164999008178711,2.539999008178711,0.0,4,-0.005924769295322596,1.0,38.5,1.1333367241839707,38.08000183105469,3.222137453112086,38.599998474121094,-0.005924769295322596
5397,2021-03-22,38.70000076293945,39.02000045776367,38.31999969482422,38.900001525878906,176738.0,-0.003091162617931853,2.181831580590066,-0.6250029802350809,59.76096556052953,56.51312588121129,0.2579036344849115,-0.34856361785080026,1.8628729782676245,3.382694261719493,38.21024401924134,0.7000007629394531,0.2157108526125313,0.22500038146972656,-1.1675448113809352,1.6175455743203884,-0.47127221495560434,0.9212729778950575,1.0894416601257362,62.96310686470162,0.2998687133100688,0.6962725964253303,3,0.23999977111816406,0.6900005340576172,2.2849979400634766,2.6599979400634766,0.7099990844726562,0,0.016020643918914335,-1.2941130271853156,38.81999969482422,1.0,38.5,1.1333367241839707,38.08000183105469,0.016020643918914335
5398,2021-03-23,38.29999923706055,38.79999923706055,38.2400016784668,38.70000076293945,213921.0,-0.010335956537291913,-1.1538506683099314,2.0,52.36218639473152,56.62722278508801,0.4829467009193138,0.1355723049977371,2.1567222743049044,3.756591166884391,36.88921244347044,0.55999755859375,0.39656201439714067,-0.22400112152099894,-1.5103418230033796,1.0623395799613817,-0.8671714722621857,0.41916922922018784,1.4540543466986122,25.925860516044718,-34.796485119729766,0.6431703507411896,3,0.6300010681152344,1.0900020599365234,2.684999465942383,3.059999465942383,1.1599998474121094,1,0.0856397561183313,2.181831580590066,38.70000076293945,-1.2941130271853156,38.81999969482422,1.0,38.5,0.0856397561183313
5399,2021-03-24,38.22000122070313,38.400001525878906,37.7400016784668,38.20000076293945,303424.0,-0.002088721095325874,2.4736736435275812,-0.05000095367069621,46.120676189176486,55.582688517586604,0.4539108773851126,0.26042612238632756,2.1280946210356575,3.82093137498763,35.625749416309915,0.6599998474121094,0.385935608345477,-0.32399921417235333,-1.576238671818082,0.9282402434733754,-0.9501189429952177,0.30212051465051104,1.4993713005361187,35.29416714584291,-19.614645337329314,0.6261197288228655,3,0.3299999237060476,0.5999984741210866,2.684997558593743,3.1399974822997976,1.3499984741210866,2,0.042124556748560416,-1.1538506683099314,38.29999923706055,2.181831580590066,38.70000076293945,-1.2941130271853156,38.81999969482422,0.042124556748560416
5400,2021-03-25,38.900001525878906,38.93999862670898,37.88000106811523,38.099998474121094,215239.0,0.01779173949391266,1.409092879498578,39.999237077994565,52.290094952581974,55.353324546222424,-0.3367506444343036,-0.38911864885265857,1.3696315720981573,3.1322619109235887,34.32486119833364,1.05999755859375,0.3048257977364415,0.32400093078613423,-0.930388562401042,1.5783904239733104,-0.30319381580745386,0.9511956773797223,0.7401961616494432,85.29430739239584,32.86601387654687,0.6271947465935868,3,-0.35000038146972656,-0.35000038146972656,1.8449983596801758,2.4599971771240234,0.6599998474121094,3,0.00925441597771659,2.4736736435275812,38.22000122070313,-1.1538506683099314,38.29999923706055,2.181831580590066,38.70000076293945,0.00925441597771659
5401,2021-03-26,39.15999984741211,39.27999877929688,38.70000076293945,39.0,187578.0,0.006683761216827566,1.9000066757583463,0.19999904632932156,45.41481588216721,53.740105653315574,-0.6178252005070064,-0.5281278336396866,1.0557851977767285,2.8573540729672118,32.38599343333088,0.579998016357429,0.2785218378149992,0.4899991989135728,-0.6300389557274002,1.6100373535545458,-0.07001987840691726,1.0500182762340629,0.40418999975377545,92.20784689658889,43.905225239233104,0.5600190773204871,3,-0.6499996185302734,-0.6099987030029297,1.489999771118164,2.1999988555908203,1.029998779296868,4,-0.009193069758792527,1.409092879498578,38.900001525878906,2.4736736435275812,38.22000122070313,-1.1538506683099314,38.29999923706055,-0.009193069758792527
5402,2021-03-29,38.86000061035156,39.400001525878906,38.65999984741211,39.38000106811523,185613.0,-0.007660858994624653,1.6428566562898073,-3.2500059604701175,40.67793459558052,51.93326539190901,-0.2956117511621983,-0.15080063431724966,1.294761164765255,3.12937093203319,30.337778683391125,0.7400016784667969,0.1938649865424651,0.1359998703002958,-0.9046964990765858,1.1766962396771774,-0.38434831438814854,0.6563480549887402,0.631221710066356,67.4698213756351,23.762710776453467,0.5203481846884409,3,-0.28999900817871094,-0.3099994659423828,1.609999656677246,2.3499984741210938,1.2900009155273438,0,-0.0010293596216951473,1.9000066757583463,39.15999984741211,1.409092879498578,38.900001525878906,2.4736736435275812,38.22000122070313,-0.0010293596216951473
5403,2021-03-30,39.20000076293945,39.29999923706055,38.77999877929688,38.900001525878906,142141.0,0.008749360454135546,1.0800177003303268,-0.5769211018596712,49.77973013054857,52.084226349211654,-0.6051936744891577,-0.39446215988051136,0.8848247346758171,2.7509463359847786,28.500185467532546,0.5200004577636648,0.1585694509564206,0.4020000457763686,-0.5442972800984691,1.3482973716512063,-0.07114861716105025,0.8751487087137875,0.22117273180042218,87.95176016122842,45.495190006474644,0.4731486629374178,3,-0.6299991607666016,-0.6499996185302734,1.0399999618530273,1.779998779296875,0.779998779296875,1,0.005357119397589205,1.6428566562898073,38.86000061035156,1.9000066757583463,39.15999984741211,1.409092879498578,38.900001525878906,0.005357119397589205
5404,2021-03-31,38.560001373291016,39.20000076293945,38.540000915527344,39.20000076293945,218184.0,-0.01632651472429325,1.0625014901175405,-2.1333367241839705,41.83265448797839,49.858106272383466,0.12298744802899364,0.3003138496776927,1.4356929385441148,3.3343585773839877,26.869143652187027,0.6599998474121094,0.0944585691734261,-0.26299934387206747,-1.151880857931971,0.6258821701878361,-0.7074401009020193,0.1814414131578843,0.8400001525878906,44.7368487096542,6.042505694100761,0.4444407570299531,3,0.010000228881835938,-0.010000228881835938,1.2299985885620117,1.9699974060058594,1.3699989318847656,2,0.02334018877408628,1.0800177003303268,39.20000076293945,1.6428566562898073,38.86000061035156,1.9000066757583463,39.15999984741211,0.02334018877408628
5405,2021-04-01,38.18999862670898,38.61999893188477,37.91999816894531,38.560001373291016,419653.0,-0.0095955065716965,1.8571584274036053,0.5781298428820176,42.94474842458196,47.90931184643069,0.49661662315901367,0.6741652353726266,1.701400641602632,3.632274376184533,25.505844262523343,0.7000007629394602,0.03876874166038391,-0.6135019302368221,-1.5410978275720169,0.3140939670983727,-1.0772998789044195,-0.1497039815692247,1.1436029052734469,18.24323279394963,-21.835409456170524,0.4637979486675966,4,0.3800029754638743,0.3600025177002024,1.5600023269653391,2.300001144409187,0.8600006103515696,3,0.03613514317201649,1.0625014901175405,38.560001373291016,1.0800177003303268,39.20000076293945,1.6428566562898073,38.86000061035156,0.03613514317201649
5406,2021-04-06,38.70000076293945,39.09000015258789,38.18000030517578,38.790000915527344,294122.0,0.0133543376425731,1.6376859668618247,0.24324185001133625,51.78571969203847,47.02317341659834,-0.03598124843682626,0.1763553516428331,1.1024850646359852,3.0530577893504756,24.234247919319284,0.9099998474121094,0.09522546757044381,-0.10549983978271626,-1.0319647630415432,0.8209650834761106,-0.5687323014121262,0.35773262184669363,0.5698567749023482,52.70275843226608,7.4156151930531,0.46323246162941345,4,-0.12999916076660156,-0.14999961853027344,1.0500001907348633,1.789999008178711,-0.22999954223632102,1,0.0222222375554868,1.8571584274036053,38.18999862670898,1.0625014901175405,38.560001373291016,1.0800177003303268,39.20000076293945,0.0222222375554868
5407,2021-04-07,38.790000915527344,39.209999084472656,38.63000106811523,38.72000122070313,229164.0,0.0023255852923413922,-3.639984130859168,-0.7777730682828863,51.881213996401335,46.969732039006104,-0.12501943912624824,0.025440042314983202,0.9253631711280974,2.8786547560113718,23.839676094800723,0.579998016357429,0.03850224021140036,0.02400035858154581,-0.8277822887529211,0.8757830059160128,-0.4018909650856841,0.44989168224877574,-1.0499992370605469,63.043628493002245,13.4713735473145,0.42589132366723237,4,-0.2199993133544922,-0.1100006103515625,0.9499998092651367,1.6899986267089844,0.3899993896484375,2,0.03609171637377373,1.6376859668618247,38.70000076293945,1.8571584274036053,38.18999862670898,1.0625014901175405,38.560001373291016,0.03609171637377373
5408,2021-04-08,38.7400016784668,39.08000183105469,38.70000076293945,38.79999923706055,166567.0,-0.0012889723093698624,-4.428610354223434,-0.8571117166213404,57.2052416295261,48.201350421267165,-0.006752223957505521,-0.0034988540479048424,0.8742577389249533,2.8485323274828716,23.83696780609754,0.3800010681152344,-0.03451858757244253,0.024001121520996094,-0.6939319832477224,0.7419342262897146,-0.33496543086336317,0.38296767390535535,-0.9706000518798845,63.5661184152162,7.804058509713457,0.3589665523843579,4,-0.10000038146972656,0.029998779296875,0.7149982452392578,1.7399978637695312,0.1699981689453125,3,0.03639648390092454,-3.639984130859168,38.790000915527344,1.6376859668618247,38.70000076293945,1.8571584274036053,38.18999862670898,0.03639648390092454
5409,2021-04-09,38.56999969482422,38.97999954223633,38.43000030517578,38.790000915527344,248401.0,-0.004388280234305486,-1.1999969482421875,3.6668362156663274,50.80831022197477,48.03670767342192,0.24375115468268405,0.12154131115887878,0.9758462665172232,2.9369300316049447,23.794974115869227,0.5499992370605469,-0.10236467498665291,-0.11350078582763956,-0.7931999781757497,0.5661984065204706,-0.45335038200169464,0.22634881034641552,-0.7717861190795929,50.387679423714985,-7.570599487649858,0.33984959617405525,4,0.09000015258789062,0.23000144958496094,0.7000007629394531,1.9099998474121094,0.5200004577636719,4,0.03655690584828597,-4.428610354223434,38.7400016784668,-3.639984130859168,38.790000915527344,1.6376859668618247,38.70000076293945,0.03655690584828597
5410,2021-04-12,38.61000061035156,38.93000030517578,38.41999816894531,38.66999816894531,177912.0,0.0010370991922177275,-1.3181786655569427,0.27271466222777085,47.40742066377566,48.25810820471175,0.17688934926749056,0.022025378249395544,0.8806709358005591,2.8121742358072055,23.754921899142786,0.5100021362304688,-0.09361805459887762,-0.034999847412109375,-0.6306156436967925,0.5606159488725737,-0.33280774555444737,0.2628080507302286,-0.7835513244323735,41.74765192142455,-15.329594465450413,0.297807898142341,4,0.049999237060546875,0.1900005340576172,0.505000114440918,1.8699989318847656,-0.3300018310546804,0,0.0341880257435252,-1.1999969482421875,38.56999969482422,-4.428610354223434,38.7400016784668,-3.639984130859168,38.790000915527344,0.0341880257435252
5411,2021-04-13,38.25,38.77000045776367,38.2400016784668,38.63999938964844,282438.0,-0.00932402498473528,-1.5853849159828057,6.500254323499491,44.75524164613341,48.71114232143985,0.440561367696894,0.35037163059045895,1.19307141015193,3.0857434718420294,23.32991418844619,0.529998779296875,-0.04680430186736828,-0.3635004043579073,-0.9732555488647776,0.24625474014896298,-0.6683779766113389,-0.05862283210447572,-0.39587971810973954,1.030757553710688,-53.017499853091216,0.30487757225343365,4,0.3599987030029297,0.5700016021728516,0.630000114440918,2.229999542236328,0.40000152587890625,1,0.020915012733609073,-1.3181786655569427,38.61000061035156,-1.1999969482421875,38.56999969482422,-4.428610354223434,38.7400016784668,0.020915012733609073
5412,2021-04-14,38.099998474121094,38.54999923706055,37.58000183105469,38.31999969482422,312020.0,-0.003921608519710018,1.8529322667145374,0.5641065769396298,47.52474593107303,48.460588521498124,0.5268200807123478,0.4925474932876597,1.2682475915798506,3.1360675368948137,23.023652585919635,0.9699974060058594,-0.09169340495792255,-0.4925018310546889,-1.1433600913509565,0.15835642924157867,-0.8179309612028192,-0.16707270090655868,1.1100006103515625,34.66644287109375,-21.9915176936046,0.32542913014813235,4,0.2950019836425781,0.6400032043457031,0.7800016403198242,2.3800010681152344,0.5500030517578125,2,0.009711358566939499,-1.5853849159828057,38.25,-1.3181786655569427,38.61000061035156,-1.1999969482421875,38.56999969482422,0.009711358566939499
5413,2021-04-15,38.86000061035156,39.0,38.150001525878906,38.150001525878906,233082.0,0.01994756342960713,-1.3943649864067655,-3.227250658898599,56.77964183939175,50.12136489387738,-0.3201502170603945,-0.26032415573179435,0.4168525498878921,2.2852242029170924,22.310885280083923,0.9000015258789062,-0.10074859857498808,0.25450019836425497,-0.40728341890681463,0.9162838156353246,-0.07639161027127983,0.5853920069997898,0.31739852905273125,90.14087533983086,29.509026289431034,0.3308918086355352,4,-0.4650001525878906,-0.11999893188476562,0.19999980926513672,1.6199989318847656,-0.25,3,0.008234680643288028,1.8529322667145374,38.099998474121094,-1.5853849159828057,38.25,-1.3181786655569427,38.61000061035156,0.008234680643288028
5414,2021-04-16,39.18999862670898,39.31999969482422,38.77999877929688,38.88999938964844,209142.0,0.008491971466143333,-1.0769247698346038,0.4225346815529499,53.318039650095805,51.27395280782336,-0.6161834648724778,-0.5300775697456075,-0.005167059617612324,1.873684598042452,21.103053061325173,0.5400009155273366,-0.05163458720311098,0.5289983749389577,-0.13340286322927142,1.191399613107187,0.19779775585484316,0.8601989940230723,-1.6099967956542898,92.52866507355319,33.56995766220499,0.3312006190841155,4,-0.7399978637695241,-0.46999740600585227,-0.04999828338622336,1.2900009155273509,0.06000137329102273,4,-0.00714464886727606,-1.3943649864067655,38.86000061035156,1.8529322667145374,38.099998474121094,-1.5853849159828057,38.25,-0.00714464886727606
5415,2021-04-19,39.02000045776367,39.47000122070313,38.95000076293945,39.18999862670898,194107.0,-0.004337794715548848,-2.3548680842686025,-0.5666620042470302,48.364495560519,50.89381679321009,-0.353212075187443,-0.3363707188230407,0.09408237580110779,1.9746952793137922,19.78048552531805,0.520000457763679,-0.08662342187059124,0.33300018310546875,-0.3434648071711237,1.0094651733820612,-0.005232312032831032,0.6712326782437685,-1.4051986694335952,76.1904281343094,20.551951694808487,0.3382324951382971,4,-0.4949989318847656,-0.3099994659423828,0.11999988555908203,1.4599990844726562,-0.04000091552734375,0,0.0017939439775247479,-1.0769247698346038,39.18999862670898,-1.3943649864067655,38.86000061035156,1.8529322667145374,38.099998474121094,0.0017939439775247479
5416,2021-04-20,38.59000015258789,39.33000183105469,38.45000076293945,39.02000045776367,171030.0,-0.011019997440574802,-1.478879444665327,2.5294408042367094,46.93877551020408,50.3446569614104,0.06654124066896117,0.07959604140496879,0.46106326172247236,2.334423332209802,19.27371181354649,0.8800010681152344,-0.03560779672266534,-0.08550014495849467,-0.76026300903942,0.5892627191224307,-0.4228815769989609,0.25188128708197155,-0.9009903869628886,53.43908188886088,-0.6737766724666798,0.3373814320404629,4,-0.06499862670898438,-0.06499862670898438,0.5349998474121094,1.8899993896484375,0.25,1,-0.008033204769765212,-2.3548680842686025,39.02000045776367,-1.0769247698346038,39.18999862670898,-1.3943649864067655,38.86000061035156,-0.008033204769765212
5417,2021-04-21,39.31999969482422,39.45000076293945,38.70000076293945,38.70000076293945,281113.0,0.018916805891418864,-1.4193590067003428,-1.4418569578254468,51.249987085678775,49.68296201209403,-0.648576510398172,-0.6340829240627954,-0.32477236521597774,1.5408764735614753,18.67136796077295,0.8600006103515625,0.058078680703147256,0.6134994506835909,-0.12038102854818078,1.3473799299153626,0.24655921106770506,0.9804396902994768,-1.5597502709960906,88.63624541224702,37.20083618493802,0.3669402396158858,4,-0.7949981689453125,-0.7949981689453125,-0.23999881744384766,1.1599998474121094,-0.6300010681152415,2,-0.017039628030147358,-1.478879444665327,38.59000015258789,-2.3548680842686025,39.02000045776367,-1.0769247698346038,39.18999862670898,-0.017039628030147358
5418,2021-04-22,41.58000183105469,42.29999923706055,40.29999923706055,41.0,697771.0,0.0574771656605062,-1.0201985951148838,0.9354884359098992,73.52021756814008,52.206507272779064,-2.752850829964622,-2.7781957098842724,-2.6148556098023263,-0.7481416395266223,18.189423214821353,2.979999542236328,0.12323809416546538,2.7095014572143583,1.2504386650193098,4.168564249409407,1.9799700611168305,3.439032853311886,-3.7513623353515584,81.2987612632697,27.817406946165967,0.7295313960975255,4,-1.6400012969970703,-1.6400012969970703,-2.4850006103515625,-1.1000022888183594,-3.1800003051757812,3,-0.07046657470292517,-1.4193590067003428,39.31999969482422,-1.478879444665327,38.59000015258789,-2.3548680842686025,39.02000045776367,-0.07046657470292517
5419,2021-04-23,39.83000183105469,41.29999923706055,39.310001373291016,41.290000915527344,647266.0,-0.042087540234136855,1.6891940655511222,-2.517231853937018,60.51283179889721,53.66266406557035,-0.8999644220295124,-0.9501065380336726,-0.9339452354542956,0.9607748916419396,16.818244027919306,2.270000457763672,0.14552295718013397,0.8790014266967745,-0.606365364782917,2.364368218176466,0.13631803095692874,1.6216848224366203,-1.7330807508701156,35.84419779361786,-21.181839170570008,0.7426833957398475,4,0.10999870300292969,0.10999870300292969,-0.7350006103515625,0.6499977111816406,-1.2700004577636719,4,-0.030630207497302053,-1.0201985951148838,41.58000183105469,-1.4193590067003428,39.31999969482422,-1.478879444665327,38.59000015258789,-0.030630207497302053
5420,2021-04-26,39.2599983215332,39.9900016784668,39.209999084472656,39.849998474121094,331744.0,-0.01431090844382199,-1.2608815838212286,0.4041099469599979,53.56232170191619,54.64122851621288,-0.25486413641417016,-0.37075914679893884,-0.4152890082966323,1.4904341453023733,16.22149118655446,0.7800025939941406,0.13128612446655552,0.29099807739257955,-1.2004789610822826,1.7824751158674417,-0.45474044184484796,1.036736596630007,-0.9108925519360724,21.038905964207228,-35.02481494212901,0.7457385192374294,4,0.6800022125244141,0.6800022125244141,-0.11999702453613281,1.220001220703125,-0.3999977111816406,0,-0.00025466943353691374,1.6891940655511222,39.83000183105469,-1.0201985951148838,41.58000183105469,-1.4193590067003428,39.31999969482422,-0.00025466943353691374
5421,2021-04-27,38.79999923706055,39.310001373291016,38.540000915527344,39.29999923706055,292955.0,-0.0117167372424557,1.9615158895507496,0.8474574079462063,50.060743091255546,54.92300597845538,0.32559690081144765,0.06417713643050149,-0.02529154992080862,1.899340233837279,15.869521831661757,0.7700004577636719,0.15758796534366581,-0.1510009765625,-1.6414614008246602,1.3394594476996602,-0.8962311886935836,0.5942292355685836,3.5,6.914852063741997,-46.27214055960565,0.7452302121310808,4,1.4250011444091797,1.1400012969970703,0.3750019073486328,1.6800003051757812,-0.09999847412109375,1,0.004639183214309117,-1.2608815838212286,39.2599983215332,1.6891940655511222,39.83000183105469,-1.0201985951148838,41.58000183105469,0.004639183214309117
5422,2021-04-28,38.81999969482422,39.18000030517578,38.56999969482422,38.790000915527344,195063.0,0.0005154757256946585,-1.5957405363288097,-0.05999755859375,50.48779228343358,54.223911583348915,0.4676472830510363,0.04324336664025452,-0.12488631397783934,1.846046976343871,15.67559157024612,0.6100006103515625,0.20239634229869097,-0.1290004730224581,-1.6200822785973727,1.3620813325524566,-0.874541375809919,0.6165404297650028,3.4047995758056615,7.446779369377504,-42.592076733029764,0.745540902787458,4,1.5550003051757812,1.1200008392333984,0.35500144958496094,1.6599998474121094,-0.20999908447265625,2,0.0005152101473699933,1.9615158895507496,38.79999923706055,-1.2608815838212286,39.2599983215332,1.6891940655511222,39.83000183105469,0.0005152101473699933
5423,2021-04-29,39.40999984741211,39.40999984741211,38.81999969482422,38.900001525878906,326317.0,0.01519835541540604,1.3137337033352532,17.00063580874873,54.87238696755253,54.39661684084412,-0.04037698013200952,-0.5588711352357905,-0.755738637231417,1.2133924336303323,15.550718671457611,0.5900001525878906,0.31071280076900365,0.4504997253417997,-1.0509457495538612,1.9519452002374607,-0.30022301210603075,1.2012224627896302,2.7411034561157237,31.52171960023054,-17.709911598761266,0.7507227374478319,4,0.9650001525878906,0.5300006866455078,-0.24499893188476562,1.0699996948242188,-0.6500015258789062,3,-0.0182695057977883,-1.5957405363288097,38.81999969482422,1.9615158895507496,38.79999923706055,-1.2608815838212286,39.2599983215332,-0.0182695057977883
5424,2021-04-30,39.459999084472656,39.72999954223633,39.27999877929688,39.400001525878906,216291.0,0.0012686941703663468,-1.9999745689436887,0.11764265892754296,54.92466971724402,55.12552508048022,-0.05369560959638875,-0.5670612045597281,-0.8171923813572732,1.1384797641995803,15.242226685624239,0.450000762939446,0.42799213575853656,0.4554990768432603,-1.0494756988841658,1.9604738525706864,-0.2969883110204563,1.207986464706977,2.6188821712951693,63.44811619824839,12.721649709699157,0.7524873878637145,4,0.9150009155273438,0.48000144958496094,-0.29999828338623047,1.0200004577636719,-0.7399978637695241,4,-0.026862584470024875,1.3137337033352532,39.40999984741211,-1.5957405363288097,38.81999969482422,1.9615158895507496,38.79999923706055,-0.026862584470024875
5425,2021-05-03,39.56999969482422,39.70000076293945,39.2400016784668,39.459999084472656,195376.0,0.002787648578401747,1.4864630801905272,1.8334181078331637,57.87588857812934,56.34075986580525,-0.08657896258208098,-0.5990903351978645,-0.9292236438178492,1.0033137430074675,14.227330305838725,0.45999908447265625,0.4479036995313237,0.4964996337890639,-0.9774613996372779,1.9704606672154057,-0.2404808829241034,1.2334801505022313,2.4381039541387963,86.55461915493137,28.321631001026788,0.7369805167131707,5,0.8500003814697266,0.37000083923339844,-0.8849992752075195,0.9099998474121094,-0.700000762939446,0,-0.025524344941183053,-1.9999745689436887,39.459999084472656,1.3137337033352532,39.40999984741211,-1.5957405363288097,38.81999969482422,-0.025524344941183053
5426,2021-05-04,39.560001373291016,40.150001525878906,39.400001525878906,39.59000015258789,259514.0,-0.0002526742888631084,-3.2857329700272477,-0.27271466222777085,58.859239088417176,57.18623231055396,0.08435474864163695,-0.5495343568095308,-0.9091635789595216,0.9932618627289855,14.05315510723286,0.75,0.46819065304585195,0.4435012817382784,-1.0347528169904905,1.9217553804670473,-0.29562576762610604,1.1826283311026629,2.3787402210032838,62.6582614658078,1.3846027791234405,0.7391270493643834,5,0.8599987030029297,0.37999916076660156,-1.010000228881836,0.779998779296875,-0.4799995422363281,1,-0.01769465972294071,1.4864630801905272,39.56999969482422,-1.9999745689436887,39.459999084472656,1.3137337033352532,39.40999984741211,-0.01769465972294071
5427,2021-05-05,40.18999862670898,40.18999862670898,39.709999084472656,39.900001525878906,213697.0,0.015925106965322344,2.3103747648677158,-9.666963377415836,58.1997444010711,55.48395751421297,-0.45735028735469285,-1.12705420197711,-1.509965343302298,0.34731295775251425,14.064581714313661,0.6299972534179616,0.548342724352807,1.0034986495971623,-0.5407719034923133,2.547769202686638,0.2313633730524245,1.7756339261419,1.6807681540099821,100.0,40.62726480336461,0.7721352765447393,5,-0.26999855041503196,-0.24999809265136008,-1.6599979400634695,-0.03999900817870383,0.09000015258790484,2,-0.037073847093374135,-3.2857329700272477,39.560001373291016,1.4864630801905272,39.56999969482422,-1.9999745689436887,39.459999084472656,-0.037073847093374135
5428,2021-05-06,40.150001525878906,40.290000915527344,39.61000061035156,40.18999862670898,189578.0,-0.00099520035324141,4.666629579591512,-0.13792241617445697,56.138129187571565,54.9978794462879,-0.7169227255167172,-1.0287519285205633,-1.4090424275440654,0.3607448551702035,14.111511158980278,0.6800003051757812,0.6785733343779512,0.8930015563964844,-0.69360251955748,2.4796056323504487,0.09969951841950575,1.686303594373463,1.6541499375362179,86.66671510730207,30.18724599511502,0.7933020379769818,5,-0.7350006103515625,-0.21000099182128906,-1.5900001525878906,-0.060001373291015625,0.7199974060058665,3,-0.03835618572852928,2.3103747648677158,40.18999862670898,-3.2857329700272477,39.560001373291016,1.4864630801905272,39.56999969482422,-0.03835618572852928
5429,2021-05-07,39.97999954223633,40.43000030517578,39.7400016784668,40.290000915527344,158188.0,-0.004234171287216593,1.3389777907089515,7.750596089653261,56.13810180266406,55.28407723525988,-0.5849161722913436,-0.7881067698341369,-1.1949528691036448,0.5125037127464083,13.88610036568948,0.6899986267089844,0.7354640403167423,0.6524995803832994,-0.9308737919519885,2.235872952718587,-0.13918710578434457,1.4441862665509433,1.7588689102210395,62.184766197255335,7.859925093726588,0.7916866861676448,5,-0.4949989318847656,-0.03999900817871094,-1.4199981689453125,0.1100006103515625,0.9500007629394531,4,-0.03051528851105345,4.666629579591512,40.150001525878906,2.3103747648677158,40.18999862670898,-3.2857329700272477,39.560001373291016,-0.03051528851105345
5430,2021-05-10,39.93000030517578,40.22000122070313,39.79999923706055,40.060001373291016,122368.0,-0.0012506062439476828,-1.1538386298502863,0.41935642650587585,59.0053790317743,56.2779256730953,-0.4804018399890637,-0.6684160514613282,-1.1147227034730918,0.5485740052320338,13.636443202837881,0.42000198364258523,0.4327148696670662,0.5365003585815415,-1.0309091540675936,2.1039098712306767,-0.24720439774302605,1.3202051149061091,1.7448907965429825,51.45625314805488,-2.857503766060624,0.7837047563245685,5,-0.43000030517578125,0.010000228881835938,-1.3699989318847656,0.15999984741210938,0.950000762939446,0,-0.030303007143123062,1.3389777907089515,39.97999954223633,4.666629579591512,40.150001525878906,2.3103747648677158,40.18999862670898,-0.030303007143123062
5431,2021-05-11,39.04999923706055,39.63000106811523,38.810001373291016,39.61000061035156,247282.0,-0.02203859407436992,1.7333218892852331,4.307667478505825,48.22134089370464,56.0260977409032,0.49035740199030897,0.289431243189199,-0.18249995190582524,1.4052361242274714,12.723872348607419,1.1199989318847656,0.3085267214491054,-0.38350067138672017,-1.8666034237807168,1.0996020810072764,-1.125052047583715,0.35805070481027457,2.562194060934388,14.814692716513647,-33.705180166057936,0.741551376196997,5,0.5700016021728516,0.8900012969970703,-0.48999786376953125,1.0400009155273438,1.3100013732910156,1,-0.004609482937068643,-1.1538386298502863,39.93000030517578,1.3389777907089515,39.97999954223633,4.666629579591512,40.150001525878906,-0.004609482937068643
5432,2021-05-12,38.47000122070313,39.0,38.209999084472656,39.0,238035.0,-0.014852702373601256,1.9811423964991075,0.9464240706807048,23.68864045647301,52.56123701744992,1.134826155067664,0.9471300624394061,0.4279378577166142,1.9538147466126574,11.256261852026448,0.8400001525878906,0.27439671483063677,-0.9819988250732337,-2.402993952407698,0.43899630226123065,-1.6924963887404658,-0.2715012614060015,3.0807482296424524,11.711801498385089,-31.31253873944983,0.7104975636672308,5,0.8499984741210866,1.469999313354485,0.09000015258788352,1.6199989318847585,1.779998779296868,2,0.01585652692995687,1.7333218892852331,39.04999923706055,-1.1538386298502863,39.93000030517578,1.3389777907089515,39.97999954223633,0.01585652692995687
5433,2021-05-14,39.18000030517578,39.209999084472656,38.540000915527344,38.65999984741211,229516.0,0.018455915309161908,1.3103464151588695,-0.9811351989405326,43.32646634916652,51.27254775433019,0.4344585993751622,0.27651059440169234,-0.2408093829410305,1.2088610285202037,10.406293250147927,0.7399978637695241,0.32760672455710704,-0.2879997253417983,-1.6879793875003486,1.111979936816752,-0.987989556421077,0.4119901057374804,2.237119130534886,43.69372465461544,-0.22898844648365468,0.699989831079276,5,0.1399993896484375,0.7600002288818359,-0.5549993515014648,0.9099998474121094,1.0499992370605469,4,0.028075509585327563,1.9811423964991075,38.47000122070313,1.7333218892852331,39.04999923706055,-1.1538386298502863,39.93000030517578,0.028075509585327563
5434,2021-05-17,38.90999984741211,39.20000076293945,38.54999923706055,39.20000076293945,170134.0,-0.006891282686590561,3.482754991976007,-0.5576935773759307,46.17068838293281,49.97196995486391,0.6908917448098464,0.5528010994212522,0.05719511529275678,1.44293999768054,10.026830365285422,0.6500015258789062,0.3741109694719498,-0.5440002441406264,-1.9611797236687636,0.8731792353875107,-1.2525899839046915,0.1645894956234386,2.378834774249036,34.82587159097367,-11.49613316039025,0.7085897397640673,5,0.4099998474121094,1.0300006866455078,-0.20499897003173828,1.1800003051757812,1.6399993896484375,0,0.05037263151269378,1.3103464151588695,39.18000030517578,1.9811423964991075,38.47000122070313,1.7333218892852331,39.04999923706055,0.05037263151269378
5435,2021-05-18,39.09000015258789,39.18000030517578,38.72999954223633,39.0,177577.0,0.004626068000042727,2.3333333333333335,-0.3103443739970009,53.37996934010082,49.36316220505098,0.4868395282107443,0.3987584346790243,-0.1088958812189702,1.2353644389253873,9.862348546218765,0.4500007629394531,0.3355277796581646,-0.3674999237060561,-1.7805059945577568,1.0455061471456446,-1.074002959131903,0.3390031117197907,2.075681047585718,61.97181963491817,10.224511846414309,0.7065030354258501,5,0.22999954223632812,0.8500003814697266,-0.3599996566772461,1.0,0.8499984741210866,1,0.04707086583283315,3.482754991976007,38.90999984741211,1.3103464151588695,39.18000030517578,1.9811423964991075,38.47000122070313,0.04707086583283315
5436,2021-05-19,38.27999877929688,38.81999969482422,38.09000015258789,38.81999969482422,170883.0,-0.02072144717649438,1.703697424377287,-5.999999999999921,44.68502429244047,47.86152663742536,1.225000041220781,1.2483479365795134,0.7033103240832546,2.0067329571766592,9.337828500977094,1.0,0.26967894210275745,-1.1620012283325138,-2.621123703368035,0.2971212467030071,-1.8915624658502779,-0.4324399908147498,2.767455136248685,16.96417927731917,-38.71850841051318,0.7295612375177611,5,0.9800014495849538,1.660001754760735,0.4500017166137624,1.680002212524407,1.3600006103515554,2,0.06792064711936496,2.3333333333333335,39.09000015258789,3.482754991976007,38.90999984741211,1.3103464151588695,39.18000030517578,0.06792064711936496
5437,2021-05-20,38.650001525878906,38.68999862670898,38.13000106811523,38.400001525878906,356231.0,0.00966569379260629,2.393984232307732,-0.462962178047167,42.18108207177437,46.310743624558995,0.6856827970073098,0.8701921803942838,0.31019838125472177,1.6113530616726877,8.980320705209424,0.55999755859375,0.1695605040345427,-0.7584985733032212,-2.2595764336164095,0.742579287009967,-1.5090375034598154,-0.007959643146627116,2.2200051638891978,50.000170299147484,-8.377729959640412,0.7505389301565941,5,0.6099987030029297,1.289999008178711,0.06499862670898438,1.0799980163574219,1.3499984741210938,3,0.044243182845094875,1.703697424377287,38.27999877929688,2.3333333333333335,39.09000015258789,3.482754991976007,38.90999984741211,0.044243182845094875
5438,2021-05-21,38.650001525878906,38.849998474121094,38.47999954223633,38.75,180720.0,0.0,1.46669718471046,-0.399993896484375,41.58006268478682,44.69318372257264,0.5034777325352309,0.673984571926411,0.28145466098563077,1.573263861500557,7.856755056938662,0.3699989318847656,0.05452860000021076,-0.6119985580444336,-1.7483380414821283,0.5243409253932612,-1.180168299763281,-0.04382881632558622,2.053204771658386,50.45054642930785,-6.985028236192633,0.568169741718848,5,0.5049991607666016,1.5449981689453125,-0.08250045776367188,1.0799980163574219,1.3199996948242259,4,0.04139711283193037,2.393984232307732,38.650001525878906,1.703697424377287,38.27999877929688,2.3333333333333335,39.09000015258789,0.04139711283193037
5439,2021-05-24,38.61000061035156,38.75,38.47000122070313,38.650001525878906,95788.0,-0.0010349524954238465,1.3333439298088863,0.4000152590218967,39.87342281511899,42.56741080961095,0.36733684680550027,0.6512917907498874,0.3084181425941921,1.5751949849676379,7.788559918564189,0.2799987792968679,-0.11152243755864788,-0.5909994125366183,-1.7299349666082477,0.5479361415350112,-1.1604671895724294,-0.021531635500807056,1.9364133184887677,47.70645733664174,-5.796010175176498,0.5694677770358137,5,0.25,1.5849990844726562,-0.042499542236328125,1.1199989318847656,1.3400001525878906,0,0.041958013630552404,1.46669718471046,38.650001525878906,2.393984232307732,38.650001525878906,1.703697424377287,38.27999877929688,0.041958013630552404
5440,2021-05-25,39.25,39.400001525878906,38.47999954223633,38.65999984741211,316831.0,0.016576000505859945,1.0674127444719235,-14.74966622162884,47.11358068015282,42.44432634143852,-0.42383523801955647,0.011072646168472033,-0.34260869825065754,0.8924773020787029,7.499483809050209,0.9200019836425781,-0.24953415682990965,0.04949989318847514,-1.0893353966675932,1.1883351830445434,-0.5199177517395626,0.6189175381165128,1.1490291022651817,88.54951384500697,34.709593528317086,0.5694176449280344,5,-0.5049991607666016,0.9449996948242188,-0.6649990081787109,0.4799995422363281,0.9599990844726562,1,0.03312099967033233,1.3333439298088863,38.61000061035156,1.46669718471046,38.650001525878906,2.393984232307732,38.650001525878906,0.03312099967033233
5441,2021-05-26,38.97999954223633,39.459999084472656,38.88999938964844,39.22999954223633,197736.0,-0.006878992554488428,-1.6511594897180675,-0.42372870397310314,37.92416598266101,44.02605139990385,-0.18417658742508536,0.31120536290972467,-0.07088152219802168,1.111368919618542,7.89163170061703,0.5699996948242188,-0.39359694287426095,-0.22950057983398153,-1.3578055199115084,0.8988043602435454,-0.793653049872745,0.3346518902047819,1.2804878230482188,63.90975502723373,15.251599287510913,0.5641524700387636,5,-0.2049999237060547,1.2150001525878906,-0.36249828338623047,0.75,1.4000015258788991,2,0.02462799116845682,1.0674127444719235,39.25,1.3333439298088863,38.61000061035156,1.46669718471046,38.650001525878906,0.02462799116845682
5442,2021-05-27,38.84000015258789,39.150001525878906,38.63000106811523,38.9900016784668,360013.0,-0.0035915698125327244,1.2127621583014392,0.600006103515625,37.18199374867953,43.343332222071965,0.01545146612036774,0.4772487553673983,0.08085905306273844,1.209464828102199,8.375104048115546,0.520000457763679,-0.5742648321043617,-0.37049999237060405,-1.4973859505732605,0.7563859658320524,-0.9339429714719287,0.19294298673072063,1.2902579799348572,37.37371012862063,-6.209076045484878,0.5634429791013278,5,-0.06500053405761719,1.3549995422363281,-0.3149986267089844,0.7299995422363281,1.8600006103515625,3,0.02059730262403825,-1.6511594897180675,38.97999954223633,1.0674127444719235,39.25,1.3333439298088863,38.61000061035156,0.02059730262403825
5443,2021-05-28,38.68999862670898,39.040000915527344,38.59000015258789,39.0,199996.0,-0.0038620372113700174,1.3076772597004998,2.0666547988403914,37.32809518599058,42.36082186685615,0.09905319586663808,0.6013767891330772,0.2385218417910906,1.3204166407115352,8.675722283149376,0.4500007629394531,-0.6017789330228922,-0.484501457214364,-1.6303951268110382,0.6613922123823102,-1.057448292012701,0.08844537758397308,1.3178440270176779,22.22200815345007,-18.222561998272596,0.5729468347983383,5,0.08500099182129617,1.5050010681152415,-0.16499710083007102,0.700002670288093,1.9300003051757955,4,0.03385891495965798,1.2127621583014392,38.84000015258789,-1.6511594897180675,38.97999954223633,1.0674127444719235,39.25,0.03385891495965798
5444,2021-05-31,38.400001525878906,38.7599983215332,38.13000106811523,38.650001525878906,181765.0,-0.007495402200140555,1.6808759313670092,0.8064480403617609,35.64729593165889,40.39052482147371,0.3454242241120795,0.8515491814935245,0.549731983216688,1.5839710164641616,8.890804238142996,0.6299972534179759,-0.41420045919078774,-0.7214986801147489,-1.909088191909234,0.4660908316797361,-1.3152934360119914,-0.12770392421750643,1.4927705777794245,20.300816575888636,-17.97627147413092,0.5937947558972421,5,0.3749980926513672,1.2949981689453125,1.539999008178711,1.3499984741210938,2.579998016357422,0,0.04088540709474087,1.3076772597004998,38.68999862670898,1.2127621583014392,38.84000015258789,-1.6511594897180675,38.97999954223633,0.04088540709474087
5445,2021-06-01,38.560001373291016,39.02000045776367,38.43000030517578,38.43000030517578,167732.0,0.004166662527455456,-8.0768508465624,-0.5200042724609375,44.685490250594924,40.39057659460198,0.1143644838533433,0.645076543267237,0.39970188771778936,1.377113752073484,9.024023176720743,0.6199989318847656,-0.42554977522203075,-0.5109989166259794,-1.704170395691257,0.6821725624392982,-1.1075846561586147,0.08558682290665587,1.2246044133030907,32.33089823347739,-8.545795853162439,0.5965857395326372,6,0.2349987030029297,0.6999988555908203,1.3799991607666016,1.1899986267089844,1.6999969482421875,1,0.03604770072988739,1.6808759313670092,38.400001525878906,1.3076772597004998,38.68999862670898,1.2127621583014392,38.84000015258789,0.03604770072988739
5446,2021-06-02,38.86000061035156,39.099998474121094,38.29999923706055,38.29999923706055,213708.0,0.007780062924695352,-1.8571331257961459,4.307667478505825,54.503455250888855,41.75972917005916,-0.10583952003162267,0.3056151732141572,0.10304784968958813,1.0318452234944857,8.783453308164441,0.7999992370605469,-0.4303743277621521,-0.17599964141845703,-1.349682562778689,0.997683279941775,-0.7628411020985766,0.4108418192616625,0.8229288382021736,71.5685504530888,25.88724018086147,0.5868414606801176,6,-0.06500053405761719,0.39999961853027344,1.0799999237060547,0.8899993896484375,2.049999237060547,2,0.03474005282854997,-8.0768508465624,38.560001373291016,1.6808759313670092,38.400001525878906,1.3076772597004998,38.68999862670898,0.03474005282854997
5447,2021-06-03,38.70000076293945,38.90999984741211,38.47000122070313,38.77000045776367,225817.0,-0.004117340321644014,1.514288828337834,-0.12499914850716276,43.65080406295253,41.98981154541091,0.06928459389814634,0.3670853131759486,0.2684711707835703,1.134008789004767,8.49117163668437,0.43999862670897727,-0.4952763563740348,-0.2614995956420927,-1.3091489770188787,0.7861497857346933,-0.7853242863304857,0.2623250950463003,0.8873529278563339,58.763012281785265,12.30027992471041,0.523824690688393,6,0.09499931335449219,0.5599994659423828,1.3824996948242188,1.0499992370605469,2.8499984741210938,3,0.043410859743046926,-1.8571331257961459,38.86000061035156,-8.0768508465624,38.560001373291016,1.6808759313670092,38.400001525878906,0.043410859743046926
5448,2021-06-04,38.61000061035156,38.86999893188477,38.459999084472656,38.79999923706055,141725.0,-0.0023255852923413922,1.4848624966765056,2.714277929155313,45.8333465788015,42.652025296931185,0.17099595801332867,0.3539438089373732,0.3758560253264207,1.1657008484044553,8.088134511217577,0.4099998474121165,-0.4506342336547249,-0.27449970245361044,-1.1696198922391758,0.620620487331955,-0.7220597973463896,0.1730603924391687,0.8875118681517478,49.48462122314503,1.4858792962368383,0.44756009489278153,6,0.1849994659423828,0.6499996185302734,1.547499656677246,1.1399993896484375,2.8299980163574148,4,0.0541310572273741,1.514288828337834,38.70000076293945,-1.8571331257961459,38.86000061035156,-8.0768508465624,38.560001373291016,0.0541310572273741
5449,2021-06-07,38.7599983215332,38.77999877929688,38.459999084472656,38.58000183105469,130145.0,0.0038849445431354823,1.9091224358861973,-0.9473567972373361,45.37812522038692,42.459196912512745,0.049744127088018786,0.11368923866181291,0.24792340724260953,0.9579946684129865,7.520920165436112,0.31999969482422586,-0.4130982675980448,-0.06350193023681783,-0.7957447383255314,0.6687408778518957,-0.4296233342811746,0.30261947380753895,0.6530634174151828,57.499940395298374,10.803200499404433,0.3661214040443582,6,0.03500175476074219,0.5000019073486328,1.3975019454956055,0.9900016784667969,2.5700035095214844,0,0.04798763392407679,1.4848624966765056,38.61000061035156,1.514288828337834,38.70000076293945,-1.8571331257961459,38.86000061035156,0.04798763392407679
5450,2021-06-08,38.72000122070313,38.77000045776367,38.52000045776367,38.75,15901.0,-0.001031916990766546,6.142888283378746,-0.16666313447066095,57.85719929918451,44.673978392126465,0.007436740532327235,0.06154370760633299,0.28805396959948126,0.951599918608494,6.92305285159272,0.25,-0.3711329773389451,-0.04299907684325177,-0.5580397108073996,0.472041557120896,-0.30051939382532566,0.21452124013882212,0.6136768230636207,52.50029802350898,1.9582119209784707,0.25752031698207417,6,-0.07999992370606179,0.5399990081787038,1.4374990463256765,1.029998779296868,2.3699989318847585,1,0.058367723406083094,1.9091224358861973,38.7599983215332,1.4848624966765056,38.61000061035156,1.514288828337834,38.70000076293945,0.058367723406083094
5451,2021-06-09,38.86999893188477,39.13999938964844,38.13000106811523,38.5099983215332,213335.0,0.0038739077079739115,1.2444369092527603,-12.000508647002063,54.26353150611625,46.57192703184166,-0.17858567375690626,-0.1081768870227009,0.1315536527658594,0.7671079125964084,7.729688887532818,1.0099983215332102,-0.31016148460621906,0.11599864959717365,-0.383996691536332,0.6159939907306793,-0.13399902096958272,0.36599632016393,0.3890584384112472,73.26723698374118,21.720681311534946,0.2499976705667545,6,-0.2349987030029368,0.3900012969970632,1.3100013732910085,0.8800010681152273,2.5200004577636648,2,0.03576021167595722,6.142888283378746,38.72000122070313,1.9091224358861973,38.7599983215332,1.4848624966765056,38.61000061035156,0.03576021167595722
5452,2021-06-10,39.08000183105469,39.20000076293945,38.849998474121094,38.95000076293945,183974.0,0.005402698866493916,-1.1211897028054885,0.36111346585851023,57.70611720309555,48.83615170040888,-0.3922091071727536,-0.2847354373868569,-0.07297431792792963,0.5222043420912712,7.8843254163062895,0.3500022888183594,-0.332107565978248,0.2955015182495089,-0.20596882008167938,0.7969718565806971,0.04476634908391475,0.546236687415103,-0.9900016784667969,88.78514335422511,35.5673892235822,0.2507351691655956,6,-0.41500091552734375,0.17999839782714844,1.0999984741210938,0.6699981689453125,1.9399986267089844,3,0.04682696854182922,1.2444369092527603,38.86999893188477,6.142888283378746,38.72000122070313,1.9091224358861973,38.7599983215332,0.04682696854182922
5453,2021-06-11,40.27999877929688,40.40999984741211,39.0099983215332,39.08000183105469,380379.0,0.030706164074143505,-1.0895483297938362,9.230669914023354,71.13927449090568,52.779704873658524,-1.5007675812380938,-1.473652832932295,-1.2644002852405052,-0.7118178555670838,8.165189720816812,1.4000015258789062,-0.24826903838635417,1.4404985427856545,0.6179108461991021,2.263086239372207,1.0292046944923783,1.8517923910789307,-2.1677986145019617,94.2981957141522,38.71510715431036,0.4112938482932772,6,-1.0099983215332102,-1.0199985504150462,-0.34999847412110086,-0.5299987792968821,1.0,4,0.03152930725550118,-1.1211897028054885,39.08000183105469,1.2444369092527603,38.86999893188477,6.142888283378746,38.72000122070313,0.03152930725550118
5454,2021-06-14,40.86999893188477,41.349998474121094,40.36000061035156,40.36000061035156,387316.0,0.01464747195799676,-2.8823573410724572,0.4249996821077562,70.76926989443055,55.67790261186248,-1.903752535620832,-2.0124661001290534,-1.8181646386912718,-1.3378673492371504,8.846457429043394,1.0699996948242116,-0.12602556465837722,1.9324987411499066,0.7064683560663383,3.158529126233475,1.319483548608119,2.5455139336916943,-2.6658867797851613,85.09316990935966,32.28882173273248,0.6130151925417854,6,-1.1299991607666087,-1.1499996185302805,-1.1924982070922923,-1.1199989318847727,1.0600013732910085,0,0.01394665303941367,-1.0895483297938362,40.27999877929688,-1.1211897028054885,39.08000183105469,1.2444369092527603,38.86999893188477,0.01394665303941367
5455,2021-06-15,40.93000030517578,41.27999877929688,40.810001373291016,41.0,304302.0,0.0014681031284342616,-2.032265209686992,-0.13725475529758285,76.42283903075449,58.11338969851421,-1.7793309548477438,-2.031718641136834,-1.828557768612825,-1.4384059816433705,9.564541690760208,0.4699974060058665,0.018573001760238128,1.9005001068115206,0.38444668884834954,3.4165535247746917,1.1424733978299386,2.6585268157931026,-2.537134973754881,86.9565680965475,34.08815706532574,0.758026708981584,6,-1.1900005340576172,-1.210000991821289,-1.2174997329711914,-1.1800003051757812,2.029998779296875,1,0.009772820007243554,-2.8823573410724572,40.86999893188477,-1.0895483297938362,40.27999877929688,-1.1211897028054885,39.08000183105469,0.009772820007243554
5456,2021-06-16,40.88000106811523,41.16999816894531,40.47000122070313,40.93000030517578,285489.0,-0.001221579200775924,1.641523014359206,0.7142779291554149,78.33341810459922,61.967013480919405,-1.5786761213967893,-1.8729748819997667,-1.7449498778005648,-1.423898105797626,9.403797825847361,0.6999969482421804,0.2130413199060115,1.7205007553100486,0.03826628665758136,3.402735223962516,0.879383520983815,2.5616179896362823,-2.3097077481323183,81.20010375976534,25.282328834893775,0.8411172343262351,6,-1.1400012969970632,-1.160001754760735,-1.1600008010864187,-1.1300010681152273,3.629997253417976,2,0.005136963771668057,-2.032265209686992,40.93000030517578,-2.8823573410724572,40.86999893188477,-1.0895483297938362,40.27999877929688,0.005136963771668057
5457,2021-06-17,40.36000061035156,40.79999923706055,40.310001373291016,40.65999984741211,262307.0,-0.012720167421161,-1.450003337879207,6.000076295108631,71.0328247377511,64.76695549858047,-0.89227390761517,-1.2841353277651066,-1.199591697219489,-0.9414957007172191,9.14391524678624,0.5699996948242116,0.33317704712848695,1.1150003433227553,-0.6308213116922303,2.860821998337741,0.24208951581526605,1.9879111708302446,-1.622924981120363,57.692401743023105,-2.3848983485713475,0.8729108275074919,6,-0.6200008392333984,-0.6400012969970703,-0.5799999237060547,-0.6100006103515625,3.979999542236328,3,0.02552028651438376,1.641523014359206,40.88000106811523,-2.032265209686992,40.93000030517578,-2.8823573410724572,40.86999893188477,0.02552028651438376
5458,2021-06-18,40.25,40.88000106811523,39.97999954223633,40.5,1153231.0,-0.002725485844600084,-1.2784822351202656,0.8333354526149817,74.40635555859757,67.99231442504832,-0.586892884324115,-1.1047625978697369,-1.0633768879812777,-0.8758626773741582,8.922475026283735,0.9000015258788991,0.3837198277000553,0.9249998092651381,-0.852372239472416,2.7023718580026923,0.03631378489636461,1.8136858336339117,-1.3561490000754048,19.708077975814245,-43.525224518321295,0.8886860243687755,6,-0.5100002288818359,-0.5300006866455078,-0.619999885559082,-0.5,4.0,4,0.019130446155619207,-1.450003337879207,40.36000061035156,1.641523014359206,40.88000106811523,-2.032265209686992,40.93000030517578,0.019130446155619207
5459,2021-06-21,40.22999954223633,40.36999893188477,39.72000122070313,40.06999969482422,300648.0,-0.0004969057829483647,1.954544272300781,-0.6399993896484375,72.87672550019657,69.66115066960522,-0.3759827318868503,-1.008899878113283,-1.0113736478682398,-0.8825939970134158,8.541790176556658,0.6499977111816406,0.5096335661703009,0.8239994049072266,-0.9637998153965128,2.611798625210966,-0.06990020524464313,1.7178990150590963,-1.1887796938599422,32.692251261786,-33.02690367781315,0.89389961015187,6,-0.48999977111816406,-0.5100002288818359,-0.5999994277954102,-0.35000038146972656,4.3600006103515625,0,0.026099906761325897,-1.2784822351202656,40.25,-1.450003337879207,40.36000061035156,1.641523014359206,40.88000106811523,0.026099906761325897
5460,2021-06-22,40.54999923706055,40.61999893188477,39.90999984741211,40.25,225398.0,0.007954255492552464,2.2272786384955454,1.874997019764919,73.02453987092383,71.74570715458384,-0.45717522163533886,-1.2927955649066973,-1.2962818542444126,-1.2207104884898143,9.18144263920343,0.7099990844726634,0.652658118433024,1.0789991378784194,-0.7781051016971503,2.936103377453989,0.150447018090631,2.007551257666208,-1.3702526711394754,57.24136298104728,-7.418238810364237,0.9285521197877856,6,-0.4500007629394531,-0.8299999237060547,-0.9199991226196289,-0.6099987030029297,4.119998931884766,1,0.034032086167192555,1.954544272300781,40.22999954223633,-1.2784822351202656,40.25,-1.450003337879207,40.36000061035156,0.034032086167192555
5461,2021-06-23,39.93999862670898,40.61000061035156,39.849998474121094,40.540000915527344,116145.0,-0.01504317193165472,1.0540551686453217,-2.0000127156899135,65.04853559894515,72.56153142078935,0.35823915195081923,-0.6399997511488991,-0.6459488340860347,-0.6261709009360175,9.752198022056964,0.7600021362304688,0.7857681662360605,0.42099857330321555,-1.4322926614508589,2.27428980805729,-0.5056470440738181,1.3476441906802492,-0.6300369462959026,18.9652961159132,-44.52178847011129,0.9266456173770358,6,0.23999977111817117,-0.21999931335448508,-0.3099985122680593,1.9073486399179274e-06,4.970001220703132,2,0.07561343419136035,2.2272786384955454,40.54999923706055,1.954544272300781,40.22999954223633,-1.2784822351202656,40.25,0.07561343419136035
5462,2021-06-24,39.63999938964844,40.02999877929688,39.5,40.0,193523.0,-0.007511248056476405,1.5238147138964062,0.5999987284390883,61.893766265344745,71.53425272906036,0.8337002479254494,-0.2919626550300407,-0.30343590028866174,-0.3556691371873342,10.039172139443082,0.5299987792968821,0.8795036450354274,0.08099937438964844,-1.7449175510840007,1.9069162998632976,-0.8319590883471761,0.993957837126473,-0.20763550161288435,10.144875455759275,-52.836747772430606,0.912958462736824,6,0.7849998474121094,0.10000038146972656,-0.03999900817871094,0.3000011444091797,5.6100006103515625,3,0.12285567625807059,1.0540551686453217,39.93999862670898,2.2272786384955454,40.54999923706055,1.954544272300781,40.22999954223633,0.12285567625807059
5463,2021-06-28,40.0,40.38999938964844,39.84000015258789,40.0,177822.0,0.009081751157785645,-2.4374985098824595,-0.0,63.65641487127913,70.74393550426576,0.48031522963125894,-0.5784464511376655,-0.6403639239305079,-0.7551890158937837,10.397010348009971,0.75,0.9968799547367837,0.375499916076663,-1.4127590038499918,2.1637588360033178,-0.5186295438866679,1.269629376039994,-0.5,44.64289971764373,-18.245922296965773,0.8941294599633288,6,0.3899993896484375,-0.26000022888183594,-0.39999961853027344,-0.05999946594238281,5.400001525878899,0,0.10850000381469727,1.5238147138964062,39.63999938964844,1.0540551686453217,39.93999862670898,2.2272786384955454,40.54999923706055,0.10850000381469727
5464,2021-06-29,39.97000122070313,40.0099983215332,39.47000122070313,40.0,101510.0,-0.0007499694824216752,20.601861742712977,-100.0,63.79691321014024,69.34105485753084,0.4126145160654815,-0.4477529945186589,-0.5978038896179925,-0.7665624940322857,10.071907031242375,0.539997100830071,1.0974321149910296,0.2670011520385813,-1.4304651764136267,1.9644674804907893,-0.5817320121875227,1.1157343162646853,1.3799972534179616,43.47834740351285,-19.868443121184036,0.8487331642261031,6,0.34999847412108664,-0.23000144958496804,-0.2950010299682688,-0.030000686645514918,5.509998321533196,1,0.10708027642190743,-2.4374985098824595,40.0,1.5238147138964062,39.63999938964844,1.0540551686453217,39.93999862670898,0.10708027642190743
5465,2021-06-30,39.95000076293945,40.0,39.47000122070313,39.79999923706055,130654.0,-0.000500386718860546,3.239990234374943,-5.000254323500676,62.2727438240939,67.55653549303025,0.3117687956304991,-0.33547806353996634,-0.5597352104805111,-0.7760162582066172,10.126414074500524,0.5299987792968679,1.0354989461541564,0.17750072479248047,-1.434596314684093,1.789597764269054,-0.6285477949458027,0.9835492445307636,1.3623977661132827,42.105245546170885,-19.161046283755553,0.8060485197382861,6,0.22500038146972656,-0.21000099182128906,-0.4225006103515625,-0.010000228881835938,5.509998321533203,2,0.11614516398089392,20.601861742712977,39.97000122070313,-2.4374985098824595,40.0,1.5238147138964062,39.63999938964844,0.11614516398089392
5466,2021-07-01,40.209999084472656,40.560001373291016,39.91999816894531,40.20000076293945,124236.0,0.006508093030486162,-1.2456114520522277,0.06665479884034382,62.6966070601951,66.63028908441291,-0.059523543322768546,-0.5155865916688711,-0.7844092639329574,-1.0572304256901077,10.201455773470473,0.6400032043457031,0.933422414245797,0.36999912261963175,-1.1935458053246109,1.9335440505638744,-0.4117733413524931,1.1517715865917566,1.065551498413086,67.88970276862969,9.686959868495407,0.781772463972123,7,-0.03499794006347656,-0.4699993133544922,-0.7399988174438477,-0.26999855041503906,4.930000305175781,3,0.11091766192541175,3.239990234374943,39.95000076293945,20.601861742712977,39.97000122070313,-2.4374985098824595,40.0,0.11091766192541175
5467,2021-07-02,40.38000106811523,40.540000915527344,39.95000076293945,40.209999084472656,118818.0,0.004227853457182018,1.4081556391153047,17.003052270125195,51.46202091835975,64.08091856883092,-0.25299526137452943,-0.5831734659143777,-0.9399168993509548,-1.2476750894998432,10.28055281909896,0.5900001525878906,0.801820019182216,0.456001091003408,-1.028166476004202,1.940168658011018,-0.2860826925004005,1.1980848745072166,0.8594385275268621,83.48621284607798,28.616258096348105,0.7420837835038067,7,-0.33500099182127485,-0.6400012969970632,-0.8950014114379812,-0.4400005340576101,4.430000305175788,4,0.11218421643068877,-1.2456114520522277,40.209999084472656,3.239990234374943,39.95000076293945,20.601861742712977,39.97000122070313,0.11218421643068877
5468,2021-07-05,40.70000076293945,40.70000076293945,40.27999877929688,40.38000106811523,139506.0,0.00792470743832907,1.6250149011753603,1.8823291820936916,47.301617673059894,61.2392399213713,-0.5614968957166084,-0.7784804693872758,-1.314262750028405,-1.586144869719739,10.427654915001103,0.420001983642571,0.6669171533482086,0.6715007781982436,-0.7141593415102463,2.0571608979067335,-0.021329281656001342,1.3643308380524886,0.504050065203856,100.0,46.93087751960712,0.6928300598542453,7,-0.6149997711181641,-0.9600009918212891,-1.215001106262207,-0.7600002288818359,4.049999237060547,0,0.11179359095255048,1.4081556391153047,40.38000106811523,-1.2456114520522277,40.209999084472656,3.239990234374943,39.95000076293945,0.11179359095255048
5469,2021-07-06,40.61999893188477,40.849998474121094,40.5099983215332,40.61000061035156,103104.0,-0.001965646917813535,-2.2380519881564367,0.03124478458862986,45.110391493591536,58.13766787944549,-0.4697556974531807,-0.5818174047763165,-1.2342408411754135,-1.534207407062631,10.655355343308534,0.3400001525878906,0.5857678696729778,0.49849891662598367,-0.7737184403659825,1.7707162736179498,-0.13760976186999585,1.1346075951219632,0.5493709041097361,83.33333333333375,33.12348918820978,0.6361086784959818,7,-0.45999908447266336,-0.8799991607666087,-1.1349992752075266,-0.6799983978271555,4.63999938964843,1,0.11767608861855616,1.6250149011753603,40.70000076293945,1.4081556391153047,40.38000106811523,-1.2456114520522277,40.209999084472656,0.11767608861855616
5470,2021-07-07,40.97999954223633,40.97999954223633,40.59000015258789,40.61999893188477,126271.0,0.00886264450561014,1.166659602424448,36.006104540225515,51.43675829969909,56.62524817952926,-0.8519364940244856,-0.805101347542859,-1.5716619930565798,-1.9076902080397957,10.958164650992094,0.3899993896484375,0.507824159584608,0.7454996109008789,-0.397487584525237,1.8884868063269948,0.17400601318782094,1.3169932086139369,0.15538292145235033,100.0,51.49150168449407,0.5714935977130567,7,-0.7549991607666016,-1.239999771118164,-1.744999885559082,-1.039999008178711,3.7900009155273438,2,0.1098096644769857,-2.2380519881564367,40.61999893188477,1.6250149011753603,40.70000076293945,1.4081556391153047,40.38000106811523,0.1098096644769857
5471,2021-07-08,40.2599983215332,41.0,40.13999938964844,41.0,110325.0,-0.017569576104095597,1.3243207019027048,-2.055556732929299,48.641274770885175,55.15274912458931,-0.09137925201809338,0.02569170838416568,-0.8221528372622089,-1.211562357367356,10.39984591515719,0.8600006103515625,0.42260497152257415,-0.04400157928466797,-0.989648223823167,0.901645065253831,-0.5168249015539175,0.42882174298458153,0.8420765172957658,29.52359846104101,-17.08693991870083,0.4728233222692498,7,-0.024997711181640625,-0.5199985504150391,-1.2324981689453125,-0.31999778747558594,4.740001678466797,3,0.12916048136440716,1.166659602424448,40.97999954223633,-2.2380519881564367,40.61999893188477,1.6250149011753603,40.70000076293945,0.12916048136440716
5472,2021-07-09,40.90999984741211,41.13000106811523,40.43000030517578,40.43999862670898,115918.0,0.016145095702382317,-1.85715842740363,-0.6351353441210074,57.81989407448055,54.504246813833916,-0.6060150412023972,-0.5061310730137905,-1.4351297370089853,-1.8860513251489124,10.000309428279602,0.8700027465820241,0.3237282814220208,0.5145000457763658,-0.2734748417539592,1.3024749333066907,0.12051260201120328,0.9084874895415282,-1.4399986267089773,77.77769215059993,26.617264093294104,0.39398744376516165,7,-0.6099987030029297,-1.1700000762939453,-1.8824996948242188,-0.9699993133544922,4.409999847412109,4,0.10339769146940991,1.3243207019027048,40.2599983215332,1.166659602424448,40.97999954223633,-2.2380519881564367,40.61999893188477,0.10339769146940991
5473,2021-07-12,41.54999923706055,41.59000015258789,40.91999816894531,40.9900016784668,139459.0,0.015644081936825538,1.0937581956464726,1.1914810726576017,63.636349306182844,54.48640638006087,-1.1208996228934964,-1.1026397324427606,-2.0489246624834365,-2.530459404437835,10.1936438184242,0.6800003051757812,0.3138230919881124,1.0909994125366183,0.15199888979180542,2.029999935281431,0.6214991511642083,1.5604996739090282,-2.0467980194091737,97.24131762205052,41.937737279314135,0.46950026137240647,7,-1.019998550415039,-1.6899986267089844,-2.5224990844726562,-1.6099987030029297,3.3600006103515625,0,0.07845973997811062,-1.85715842740363,40.90999984741211,1.3243207019027048,40.2599983215332,1.166659602424448,40.97999954223633,0.07845973997811062
5474,2021-07-13,41.43999862670898,41.560001373291016,41.09000015258789,41.54999923706055,88227.0,-0.0026474274938964593,6.230516431924882,-0.19643051771118436,59.61121437422546,54.19068088563104,-0.8721692266671468,-0.9989640685103538,-1.9150693968348733,-2.4108620812998964,9.293686405168021,0.470001220703125,0.343488404385468,0.9524988174438391,-0.06992068798933104,1.9749183228770093,0.4412890647272505,1.4637085701604278,-1.8533254516601403,89.65507262390476,33.16745853212639,0.5112097527165865,7,-0.6849994659423757,-1.5799980163574148,-2.4124984741210866,-1.49999809265136,3.1800003051757955,1,0.0798745531607632,1.0937581956464726,41.54999923706055,-1.85715842740363,40.90999984741211,1.3243207019027048,40.2599983215332,0.0798745531607632
5475,2021-07-14,41.33000183105469,41.45000076293945,41.150001525878906,41.22999954223633,62435.0,-0.002654362917459019,-1.3077013366198629,-0.9091066722152277,66.82812160845347,54.649738057659754,-0.6099790394320905,-0.9038020559054161,-1.785550477940177,-2.2876593392687568,8.345094175019774,0.2999992370605469,0.33747778233097137,0.8225019454956026,-0.25074945694383644,1.8957533479350417,0.2858762442758831,1.3591276467153222,-1.663195576904286,82.0690907081916,19.974476953145576,0.5366257012197198,7,-0.5600013732910156,-1.470001220703125,-2.302501678466797,-1.3900012969970703,3.259998321533203,2,0.09508822444632892,6.230516431924882,41.43999862670898,1.0937581956464726,41.54999923706055,-1.85715842740363,40.90999984741211,0.09508822444632892
5476,2021-07-15,41.09000015258789,41.38000106811523,41.08000183105469,41.33000183105469,118513.0,-0.005806960266971584,-1.3077013366198083,-2.3999618539004386,67.8132618257857,56.466542602929295,-0.25928885939693913,-0.6822399078483414,-1.528090687713771,-2.0296457095319766,7.8650063850992975,0.29999923706053977,0.33255134233217376,0.5720003128051729,-0.5205312881146966,1.6645319137250425,0.02573451234523816,1.1182661132651077,-1.3462661424999922,56.896546054254216,-11.283180082833098,0.5462658004599336,7,-0.22500038146972656,-1.2299995422363281,-2.1399993896484375,-1.1499996185302734,4.229999542236328,3,0.08955951062326806,-1.3077013366198629,41.33000183105469,6.230516431924882,41.43999862670898,1.0937581956464726,41.54999923706055,0.08955951062326806
5477,2021-07-16,41.38999938964844,41.56999969482422,40.79999923706055,41.310001373291016,167558.0,0.007301027888695577,2.5000130046903584,-0.3333227370261464,67.33165397955482,58.69210219253984,-0.4480729221558235,-0.9498152553629566,-1.8270956489721897,-2.3039574702218317,7.424414584191242,0.7700004577636719,0.3534137740937666,0.8204996109008817,-0.3359099645558459,1.9769091863576094,0.24229482317251438,1.3987043986292491,-1.5724147338605405,74.6834770683844,3.3808245782233826,0.5782047877283641,7,-0.5249996185302734,-1.1700000762939453,-2.4424991607666016,-1.4499988555908203,3.770000457763672,4,0.08721915108929479,-1.3077013366198083,41.09000015258789,-1.3077013366198629,41.33000183105469,6.230516431924882,41.43999862670898,0.08721915108929479
5478,2021-07-19,41.02000045776367,41.27000045776367,40.61000061035156,41.04999923706055,235611.0,-0.008939331658393335,1.8085026946302187,-0.3749940393877259,62.06895039756134,60.576386515203154,-0.031188241142487527,-0.5472287563904601,-1.4590919380063667,-1.8945140049328728,7.352325683974794,0.779998779296875,0.34897710757301326,0.4120006561279297,-0.7508742271645588,1.5748755394204181,-0.16943678551831454,0.9934380977741739,-1.131519182103773,42.70835816862568,-30.787290455015537,0.5814374416462448,7,-0.1550006866455078,-0.720001220703125,-2.057499885559082,-1.0799999237060547,4.239997863769531,0,0.10482689393160904,2.5000130046903584,41.38999938964844,-1.3077013366198083,41.09000015258789,-1.3077013366198629,41.33000183105469,0.10482689393160904
5479,2021-07-20,41.27999877929688,41.36000061035156,40.88999938964844,41.02000045776367,182493.0,0.006338330537097869,1.2380904805587596,-8.66696337741631,64.48799533925467,62.02652396404266,-0.20978078106282538,-0.7636849814916289,-1.7126249038442793,-2.1211390411734925,7.719045203727212,0.470001220703125,0.4075791709920793,0.6194990158081097,-0.5661071123096804,1.8051051439258998,0.026695951749211133,1.2123020798670083,-1.3234567485598632,69.7915424902057,-7.357743722907259,0.592803064058895,7,-0.41499900817871804,-0.7499980926513743,-2.014998435974128,-1.339998245239265,3.729999542236321,1,0.08793607498689604,1.8085026946302187,41.02000045776367,2.5000130046903584,41.38999938964844,-1.3077013366198083,41.09000015258789,0.08793607498689604
5480,2021-07-21,41.93000030517578,41.93000030517578,41.20000076293945,41.27999877929688,281653.0,0.015746161460762798,1.2461471648062725,2.5000220080108204,67.26907692048434,64.09627975844256,-0.7943919394362666,-1.3755231413614126,-2.346862826418999,-2.740674265923168,8.079389129629853,0.7299995422363281,0.4817095198046246,1.20050048828125,-0.11187743337951161,2.5128784099420116,0.5443115274508727,1.8566894491116273,-1.9081199495647283,100.0,20.78388350337586,0.6561889608303797,7,-0.75,-1.2299995422363281,-2.200000762939453,-1.989999771118164,3.279998779296875,2,0.06415451006750739,1.2380904805587596,41.27999877929688,1.8085026946302187,41.02000045776367,2.5000130046903584,41.38999938964844,0.06415451006750739
5481,2021-07-22,42.959999084472656,44.27000045776367,42.77999877929688,44.0,582080.0,0.02456472148343236,-1.1285715064223198,-1.5999976524995188,72.08902353550583,65.68173858744538,-1.5657767205484987,-2.2848140795514666,-3.320434910253269,-3.718260253091671,9.362922914430378,2.3400001525878906,0.605366504437626,2.0794992446899414,0.48497639514891944,3.6740220942309634,1.2822378199194304,2.8767606694604524,-2.8236315318877203,64.20761125940255,-13.870693460402222,0.7972614247705093,7,-0.5199985504150391,-1.0899982452392578,-3.229999542236328,-3.019998550415039,2.3400001525878906,3,0.03794229755243128,1.2461471648062725,41.93000030517578,1.2380904805587596,41.27999877929688,1.8085026946302187,41.02000045776367,0.03794229755243128
5482,2021-07-23,44.5099983215332,44.63999938964844,43.43000030517578,43.5,501006.0,0.03608005749750531,-1.1043504221053855,-0.9711513773245791,76.94482123799077,67.16045769097958,-2.8512532301263036,-3.637768598470018,-4.776134998780549,-5.2142849974193695,11.12673552278554,1.6800003051757812,0.7277633390292095,3.385998535156247,1.2083386036782429,5.5636584666342515,2.297168569417245,4.474828500895249,-4.042940136533971,96.77416606716899,20.581954039986655,1.0888299657390028,7,-1.8849983215332031,-2.454998016357422,-4.779998779296875,-4.569997787475586,1.0500030517578196,4,0.018198189257157216,-1.1285715064223198,42.959999084472656,1.2461471648062725,41.93000030517578,1.2380904805587596,41.27999877929688,0.018198189257157216
5483,2021-07-26,44.34000015258789,44.650001525878906,44.29999923706055,44.43000030517578,241356.0,-0.0038193254404835786,-3.11762593963873,-0.089109210054199,75.9776765497216,68.97895348825693,-2.5075717837332547,-3.294888088228589,-4.534757725178011,-4.989794917148814,12.674334865702106,0.3500022888183594,0.9315816839887745,2.99900035858154,0.4582600619459285,5.539740655217152,1.7286302102637379,4.269370506899342,-3.4556478471237355,91.75528730944279,15.7861699653685,1.2703701483178056,7,-1.7099990844726562,-2.279998779296875,-4.6100006103515625,-4.399999618530273,0.8699989318847656,0,0.018493452683859823,-1.1043504221053855,44.5099983215332,-1.1285715064223198,42.959999084472656,1.2461471648062725,41.93000030517578,0.018493452683859823
5484,2021-07-27,44.25,44.43000030517578,43.93999862670898,44.29999923706055,334121.0,-0.0020297733937341134,2.161287146988294,0.5555461365659305,73.7300621037543,69.7458357655126,-2.2093966307849087,-3.0227801096724463,-4.364248341603492,-4.850701820088133,14.36428450186344,0.490001678466804,1.057916933631816,2.69500026702881,-0.07056588206960868,5.460566416127229,1.3122171924796007,4.077783341578019,-2.9137697880860713,88.4057554370481,14.83706970870172,1.38278307454921,7,-1.6199989318847656,-2.1899986267089844,-4.520000457763672,-4.309999465942383,0.9700012207031321,1,0.022824820825609216,-3.11762593963873,44.34000015258789,-1.1043504221053855,44.5099983215332,-1.1285715064223198,42.959999084472656,0.022824820825609216
5485,2021-07-28,44.59000015258789,44.77999877929688,44.0,44.25,243845.0,0.007683619267522923,1.1666710818414228,-6.800106813153277,83.25657054324617,71.46175895634153,-2.277878526309486,-3.1593196954543856,-4.6239313414240115,-5.147436467278908,16.23707998262942,0.7799987792968821,1.1181098566834322,2.8030004501342773,-0.1666147200575665,5.772615620326121,1.3181928650383554,4.287808035230199,-2.856117382998164,90.50006866455043,10.890706743011307,1.4848075850959206,7,-1.8950004577636719,-2.4650001525878835,-4.8600006103515625,-4.649999618530273,0.9000015258789062,2,0.00941911117981764,2.161287146988294,44.25,-3.11762593963873,44.34000015258789,-1.1043504221053855,44.5099983215332,0.00941911117981764
5486,2021-07-29,44.66999816894531,44.93999862670898,44.45000076293945,44.599998474121094,171985.0,0.001794079750699007,-1.6486720554272134,0.20588136296828194,81.6498654899742,73.05267134638814,-2.0077900735124175,-3.0441277945480394,-4.594913895010947,-5.1845418939453936,17.708845353416056,0.48999786376952414,1.2288199081865656,2.659998512268068,-0.476160296392635,5.796157320928771,1.09191910793772,4.228077916598416,-2.5096591579965875,82.11915510677413,2.18399334666033,1.5680794043303499,7,-1.894998550415039,-2.464998245239258,-4.7599992752075195,-4.729997634887695,0.6700019836425781,3,0.012088671091613268,1.1666710818414228,44.59000015258789,2.161287146988294,44.25,-3.11762593963873,44.34000015258789,0.012088671091613268
5487,2021-07-30,44.90999984741211,44.97000122070313,44.18000030517578,44.2599983215332,197613.0,0.005372771173150603,1.0519390444483883,9.285776566757493,80.32495200636794,75.08111596958886,-1.8952792277582375,-3.085550216735882,-4.732791726900089,-5.394509739124857,19.087190914538198,0.7900009155273509,1.3395589369097465,2.6735002517700224,-0.6174969929614136,5.964497496501458,1.028001629404308,4.318998874135737,-2.304915297941747,94.1746386231564,15.749941115810543,1.6454986223657169,7,-1.9799995422363281,-2.6899986267089773,-4.960000991821289,-4.969999313354492,0.7099990844726634,4,0.008684021175094925,-1.6486720554272134,44.66999816894531,1.1666710818414228,44.59000015258789,2.161287146988294,44.25,0.008684021175094925
5488,2021-08-02,45.25,45.349998474121094,44.90999984741211,45.0,179632.0,0.007570700372814265,-1.0465037880804102,0.3846144817305774,83.01565085625856,77.13974436036708,-1.7569112632932615,-3.232953336692134,-4.964611628943132,-5.704748806076523,20.420888430329637,0.4399986267089844,1.4937413179912653,2.7860004425048857,-0.6820759234134997,6.254076808423271,1.0519622595456894,4.520038625464082,-2.2192304497077373,92.9079088693074,15.246809609557502,1.7340381829591942,8,-1.9750003814697266,-2.8400001525878906,-5.1675004959106445,-5.309999465942383,0.36999893188477273,0,0.006850859078254556,1.0519390444483883,44.90999984741211,-1.6486720554272134,44.66999816894531,1.1666710818414228,44.59000015258789,0.006850859078254556
5489,2021-08-03,45.4000015258789,45.709999084472656,45.06999969482422,45.29999923706055,122306.0,0.003314950848152476,-1.2857065006369166,0.4000091552734091,85.0258296477608,79.11271688562002,-1.4092257384175113,-3.168962195011069,-5.00116988466371,-5.815511929699667,21.711272926081154,0.6399993896484375,1.6566629565279243,2.6970018386840735,-0.8926976939823277,6.286701371350475,0.9021520723508729,4.491851605017274,-1.9053861908208702,81.87147809559461,4.571000594734841,1.794849766333201,8,-1.1550025939941335,-2.8100013732910085,-5.335001945495598,-5.460000991821282,-0.7300033569335866,1,-0.0041850756612406,-1.0465037880804102,45.25,1.0519390444483883,44.90999984741211,-1.6486720554272134,44.66999816894531,-0.0041850756612406
5490,2021-08-04,45.47999954223633,45.68999862670898,45.38000106811523,45.599998474121094,147047.0,0.0017620707856547124,1.0666556464021935,-1.199961853900524,88.84959408876574,80.9750025026489,-1.0423095224362555,-3.050970712127146,-4.985088342268412,-5.857962744588519,22.891447525071207,0.30999755859375,1.8981200719795623,2.551999855041501,-1.1454737258269034,6.249473435909906,0.7032630646072988,4.400736645475703,-1.5423074572953723,84.96733818689538,4.875807275787679,1.8487367904342016,8,-0.9099998474121094,-2.8899993896484375,-5.449999809265137,-5.284999847412109,-1.220001220703125,2,-0.005716761744725685,-1.2857065006369166,45.4000015258789,-1.0465037880804102,45.25,1.0519390444483883,44.90999984741211,-0.005716761744725685
5491,2021-08-05,45.459999084472656,45.9000015258789,45.33000183105469,45.45000076293945,85305.0,-0.0004397638074973287,-3.5600671396962884,-0.08332008773881806,87.89574856220591,82.19177220533946,-0.704473426871445,-2.7630897675628603,-4.85855552699735,-5.792166626076138,24.990694590713336,0.5699996948242116,2.133952623580349,2.2719993591308594,-1.3663784155810532,5.910377133842772,0.4528104717749031,4.091188246486816,-1.167845599625359,74.41848086442783,-6.0945259009615995,1.8191888873559556,8,-0.539999008178718,-2.549999237060547,-5.502498626708984,-5.2649993896484375,-1.4500007629394531,3,0.0006599778838181081,1.0666556464021935,45.47999954223633,-1.2857065006369166,45.4000015258789,-1.0465037880804102,45.25,0.0006599778838181081
5492,2021-08-06,45.13999938964844,45.4900016784668,45.04999923706055,45.45000076293945,98205.0,-0.007039148730064948,1.2564042372135333,-31.005341472720335,88.72182445925549,83.60778863973212,-0.31928647521334597,-2.2239644286110334,-4.4290321433663635,-5.422018943239195,26.81591302440233,0.44000244140625,2.318130289680056,1.740499687194827,-1.8314934285216538,5.312492802911308,-0.04549687066341335,3.5264962450530675,-0.5262762965948227,23.232237605144988,-59.49905258533404,1.7859965578582404,8,-0.2199993133544993,-2.214998245239258,-5.182498931884766,-4.944999694824219,-0.9399986267089844,4,0.004430677129900751,-3.5600671396962884,45.459999084472656,1.0666556464021935,45.47999954223633,-1.2857065006369166,45.4000015258789,0.004430677129900751
5493,2021-08-09,44.810001373291016,45.18000030517578,44.70000076293945,45.06000137329102,148471.0,-0.007310545432419713,-1.0425459385754172,0.8064480403618023,82.74587654950085,84.60954580037061,0.09431013738480232,-1.7256897446829882,-3.9862511654225514,-5.044560089181317,27.866330430161014,0.4799995422363281,2.3845062981289544,1.2475015640258817,-2.2661821435285177,4.761185271580281,-0.5093402897513144,3.004343417803078,1.0900001525878835,9.166711701258585,-72.09487854410762,1.7568418537771984,8,0.1399993896484375,-1.7900009155273438,-4.917501449584961,-4.615001678466797,-0.5100021362304688,0,0.018076267212001396,1.2564042372135333,45.13999938964844,-3.5600671396962884,45.459999084472656,1.0666556464021935,45.47999954223633,0.018076267212001396
5494,2021-08-10,44.75,44.93999862670898,44.54999923706055,44.810001373291016,139923.0,-0.0013390174392358123,1.437527567503193,0.24000549316405567,79.37502483529234,84.17826294393132,0.26004134511615007,-1.4809245898810985,-3.8024898077400024,-4.928662087715267,28.878216978287085,0.3899993896484304,2.26321822486063,1.0220001220703097,-2.3808071605611616,4.424807404701781,-0.679403519245426,2.7234037633860453,1.1260015106201138,14.814846211446975,-61.429528706369,1.701403641315735,8,0.29000091552734375,-1.7299995422363281,-4.837499618530273,-4.555000305175781,-0.9399986267089844,1,0.019441316913626272,-1.0425459385754172,44.810001373291016,1.2564042372135333,45.13999938964844,-3.5600671396962884,45.459999084472656,0.019441316913626272
5495,2021-08-11,45.2599983215332,45.2599983215332,44.75,44.75,102498.0,0.011396610537054874,1.0,-8.499777481085893,76.86918157712961,83.64707584250414,-0.16195432048583314,-1.7722663351174361,-4.185408319503466,-5.385936865331054,30.054539667846242,0.5099983215332031,2.1715863833197275,1.335498619079587,-1.935589841021958,4.606587079181132,-0.300045610971182,2.971042849130356,0.5629630981445288,52.59243560943246,-24.134575962066037,1.6355442300507714,8,-0.21999740600585938,-2.2399978637695312,-5.309998512268066,-5.064998626708984,-1.789997100830071,2,-0.013035797049669506,1.437527567503193,44.75,-1.0425459385754172,44.810001373291016,1.2564042372135333,45.13999938964844,-0.013035797049669506
5496,2021-08-12,44.77000045776367,45.2400016784668,44.63000106811523,45.099998474121094,148064.0,-0.010826289923577148,-1.0000125072698274,-0.6470570635710172,54.03730828738708,80.72622654039516,0.3841143738585018,-1.0460687533199575,-3.5810757052977635,-4.850638994205092,31.35790117914693,0.6299972534179759,2.10416273709415,0.6615007400512667,-2.3412508877703786,3.664252367872912,-0.8398750738595524,2.162876553962086,1.0020424746093752,23.404324394519836,-48.68890428518871,1.5013758139108222,8,0.4549999237060547,-1.75,-4.787500381469727,-5.05000114440918,-1.8199996948242188,3,-0.011391604445293857,1.0,45.2599983215332,1.437527567503193,44.75,-1.0425459385754172,44.810001373291016,-0.011391604445293857
5497,2021-08-13,45.0,45.0,44.45000076293945,44.5,123300.0,0.005137358496418054,1.1999969482421875,-1.5151606228397703,60.06098872918051,78.17570852627537,0.1879934419393976,-1.0453445345975965,-3.686552484991495,-5.031625157553542,33.16892216372109,0.5499992370605469,1.950630891132377,0.7110002517700167,-2.025935447593106,3.4479359511331396,-0.6574675979115412,2.0794681014515746,0.7231611845605457,67.9013450380529,-1.6343433575450632,1.36846784968156,8,0.1750011444091797,-1.8349990844726562,-5.012499809265137,-5.280000686645508,-2.6800003051757812,4,-0.022000037299262143,-1.0000125072698274,44.77000045776367,1.0,45.2599983215332,1.437527567503193,44.75,-0.022000037299262143
5498,2021-08-16,45.31999969482422,45.31999969482422,44.560001373291016,44.709999084472656,167474.0,0.007111104329427187,1.4917952822873153,1.220001220703125,65.2421847490121,75.97752575974773,-0.13525621773852237,-1.0821648384498985,-3.872842185429434,-5.293866213519564,35.555604820713945,0.7599983215332031,1.8319552497259366,0.8159999847412109,-1.4796932697315839,3.1116932392140058,-0.3318466424951865,1.9638466119776083,0.3267718644390598,100.0,31.494197000995285,1.1478466272363967,8,-0.14499855041503906,-2.0649986267089844,-5.299999237060547,-5.600000381469727,-3.6899986267089915,0,-0.024713127524859102,1.1999969482421875,45.0,-1.0000125072698274,44.77000045776367,1.0,45.2599983215332,-0.024713127524859102
5499,2021-08-17,44.90999984741211,45.36999893188477,44.84000015258789,45.209999084472656,125612.0,-0.00904677515827379,-1.4090928794985715,-0.4918015358831328,54.46927671944029,72.15749049648934,0.22118756750264623,-0.407145207779962,-3.335975381625147,-4.826628139026397,37.93202852377927,0.5299987792968821,1.707669985270357,0.22450008392333842,-1.5011756455459562,1.950175813392633,-0.6383377808113053,1.0873379486579822,0.6649654640717415,49.99999999999961,-15.074147463386105,0.8628378647346464,8,0.2650012969970703,-1.654998779296875,-4.714999198913574,-5.069999694824219,-3.1899986267089773,1,-0.013582734634248972,1.4917952822873153,45.31999969482422,1.1999969482421875,45.0,-1.0000125072698274,44.77000045776367,-0.013582734634248972
5500,2021-08-18,44.61999893188477,45.13000106811523,44.43999862670898,45.0,144545.0,-0.006457379570533384,1.156246833519148,1.2666734483679176,49.34037895372547,67.87356053999153,0.42059887279494035,0.09983522868660799,-2.9185722004877235,-4.491351909812131,39.25869120604902,0.69000244140625,1.516394996854082,-0.20000076293944602,-1.342021400523258,0.942019874644366,-0.771011081731352,0.37100955585246,0.8874685066864174,19.354865173057174,-41.763652459465035,0.5710103187919074,8,0.3450012207031179,-1.3649978637695384,-4.312499046325691,-4.779998779296882,-2.799999237060554,2,-0.01815324020581599,-1.4090928794985715,44.90999984741211,1.4917952822873153,45.31999969482422,1.1999969482421875,45.0,-0.01815324020581599
5501,2021-08-19,44.59000015258789,44.709999084472656,44.04999923706055,44.29999923706055,224222.0,-0.0006723168985879324,1.4905711982495538,-0.7631581589118247,45.53072328055972,63.07454929791422,0.35113585209400355,0.2721648820635636,-2.763728599666095,-4.4199440462072275,38.09807295893485,0.6599998474121094,1.2860510237294278,-0.31149959564208984,-1.0591915169977995,0.43619232571361977,-0.6853455563199446,0.06234636503576496,0.8320697810343205,40.90916972516811,-15.365871972262141,0.37384596067785336,8,0.11999893188476562,-1.3349990844726562,-4.274999618530273,-4.75,-3.259998321533203,3,-0.025117715363357274,1.156246833519148,44.61999893188477,-1.4090928794985715,44.90999984741211,1.4917952822873153,45.31999969482422,-0.025117715363357274
5502,2021-08-20,45.31999969482422,45.31999969482422,44.36999893188477,44.59000015258789,126714.0,0.016371373396238065,1.6027434483839589,2.517231853937018,50.88160967032122,59.53407520022759,-0.39185304053659564,-0.41533437779128235,-3.364596689039246,-5.099079066772617,36.883496641093686,0.950000762939446,1.035057129594911,0.3779998779296889,-0.36815080121521504,1.1241505570745929,0.0049245383572369406,0.7510752175021409,-1.2700004577636719,96.21217813484328,42.729767887727235,0.37307533957245187,8,-0.6100006103515625,-2.0649986267089844,-4.9574995040893555,-5.479999542236328,-4.959999084472656,4,-0.05229476936989985,1.4905711982495538,44.59000015258789,1.156246833519148,44.61999893188477,-1.4090928794985715,44.90999984741211,-0.05229476936989985
5503,2021-08-23,45.15999984741211,45.52000045776367,44.88999938964844,45.5,117277.0,-0.0035304467892656177,2.3157857752346533,-0.4657539257439971,46.9848974103138,55.935172153007755,-0.1977839291982164,-0.20106087903830172,-3.1133475970820115,-4.894057535328741,35.67260478585628,0.6300010681152344,0.7889544248094325,0.1770000457763672,-0.5182499150971793,0.8722500066499137,-0.17062493466040962,0.524625026213144,-1.1100006103515625,75.5101828977143,24.560512653273676,0.3476249804367746,8,-0.375,-1.904998779296875,-4.617500305175781,-5.319999694824219,-5.9199981689453125,0,-0.06288751466305942,1.6027434483839589,45.31999969482422,1.4905711982495538,44.59000015258789,1.156246833519148,44.61999893188477,-0.06288751466305942
5504,2021-08-24,45.2599983215332,45.63000106811523,44.93999862670898,45.18999862670898,129700.0,0.0022143152005973388,-1.4210624941440415,-0.20588136296830284,47.24997949596309,52.644149699544805,-0.2434306128989263,-0.2334839985565509,-3.1380738522674676,-4.937776804704278,35.09165922231692,0.69000244140625,0.5548548684781807,0.22649860382080078,-0.3864243421051441,0.8394215497467457,-0.07996286914217166,0.5329600767837732,-1.151199035644531,76.58213178556632,28.69886445960357,0.306461472962972,8,-0.4199981689453125,-1.8649978637695312,-4.677498817443848,-5.4199981689453125,-6.090000152587891,1,-0.0802032122853823,2.3157857752346533,45.15999984741211,1.6027434483839589,45.31999969482422,1.4905711982495538,44.59000015258789,-0.0802032122853823
5505,2021-08-25,45.0099983215332,45.290000915527344,44.91999816894531,45.2599983215332,104834.0,-0.005523641389112877,1.3870745453203062,-3.571444141689011,44.68083187614024,51.604541209406264,-0.0364562293493762,0.052274680324032374,-2.816089024617611,-4.626472091278224,34.203909297644856,0.37000274658203125,0.3678727225280838,-0.044501304626464844,-0.6211512635886933,0.5321486543357636,-0.33282628410758264,0.24382367485465295,-0.8099269287109365,60.759365312370505,15.562071084341909,0.28832497948111563,8,-0.1699981689453125,-1.4599971771240234,-4.312498092651367,-5.1699981689453125,-6.009998321533203,2,-0.07309480612124586,-1.4210624941440415,45.2599983215332,2.3157857752346533,45.15999984741211,1.6027434483839589,45.31999969482422,-0.07309480612124586
5506,2021-08-26,45.209999084472656,45.209999084472656,44.77000045776367,45.0099983215332,98706.0,0.004443474125698232,3.39996948253829,-0.8000030517578125,50.851579250239006,50.58127348952387,-0.18716158372733815,-0.11088122613729468,-2.9386848909010226,-4.771526048511149,33.050600085809336,0.4399986267089844,0.22934022214906946,0.12849941253661967,-0.4223378914709528,0.6793367165441921,-0.14691923946716656,0.4039180645404059,-0.924131911132811,66.66656574892087,17.918740278763515,0.2754186520037877,8,-0.3699989318847656,-0.8699989318847656,-4.269998550415039,-5.19999885559082,-5.979999542236328,3,-0.07498339876792282,1.3870745453203062,45.0099983215332,-1.4210624941440415,45.2599983215332,2.3157857752346533,45.15999984741211,-0.07498339876792282
5507,2021-08-27,45.29999923706055,45.459999084472656,45.06000137329102,45.1500015258789,101095.0,0.001990713435311653,-1.4242431248338898,0.7499856949398589,56.330729741664825,49.591111822040844,-0.2571764854719447,-0.17936147204313357,-2.931874682178581,-4.806935263893308,32.43588590398366,0.3999977111816335,0.08180703197987071,0.19899959564209269,-0.3538834009287797,0.751882592212965,-0.0774419026433435,0.47544109392752887,-0.9334840300341796,61.6277212966418,7.547919381539906,0.27644149828543685,8,-0.45999908447265625,-0.6349983215332031,-3.144998550415039,-4.119998931884766,-5.950000762939453,4,-0.08763791330835058,3.39996948253829,45.209999084472656,1.3870745453203062,45.0099983215332,-1.4210624941440415,45.2599983215332,-0.08763791330835058
5508,2021-08-30,45.56000137329102,45.61999893188477,45.29999923706055,45.33000183105469,77174.0,0.005739561602856824,-1.2068584507320643,1.533353678695837,59.95088689458029,50.20017961927863,-0.5359109387299199,-0.43737261020607576,-3.0865029986293635,-5.0094819999491165,31.554315518326227,0.31999969482422586,0.10191855211989775,0.44350166320801776,-0.1433103443367827,1.0303136707528182,0.15009565943561398,0.7369076669804215,-1.1176770145993231,91.86050637852574,31.458441145514293,0.2934060037724011,8,-0.7200012207031321,-0.6400012969970845,-3.220001220703132,-4.195001602172859,-6.030002593994141,0,-0.1141352196268347,-1.4242431248338898,45.29999923706055,3.39996948253829,45.209999084472656,1.3870745453203062,45.0099983215332,-0.1141352196268347
5509,2021-08-31,45.209999084472656,45.61999893188477,45.0099983215332,45.4900016784668,150451.0,-0.0076822273544432385,1.2592736494839203,-1.217405005556163,49.360623542049,50.202429017981245,-0.1551994213342951,-0.10786496830041159,-2.632376594131742,-4.600761811664697,30.15668619588855,0.6100006103515696,0.07340306570547028,0.1029994964599581,-0.4704881503594649,0.6764871432793811,-0.18374432694975695,0.38974331986967314,-0.696414123215547,51.764637244077804,-9.2276826629587,0.2867438234097123,8,-0.3699989318847656,-0.28999900817871804,-2.8649978637695312,-3.839998245239258,-5.759998321533203,1,-0.1320503766180401,-1.2068584507320643,45.56000137329102,-1.4242431248338898,45.29999923706055,3.39996948253829,45.209999084472656,-0.1320503766180401
5510,2021-09-01,45.22000122070313,45.599998474121094,45.18000030517578,45.459999084472656,87674.0,0.00022123725797440486,-1.6249910592947572,0.8571272870941559,56.55977000628375,51.4278786541728,-0.07950114249359075,-0.14582054109606446,-2.5463077001952072,-4.552030471349589,28.683527248183605,0.4199981689453125,-0.006668905092809041,0.1260015487670998,-0.42315643478851683,0.6751595323227164,-0.14857744301070852,0.4005805405449081,-0.6394312930345336,52.94136126594361,-12.276601677857187,0.27457899177780976,9,-0.2200012207031321,-0.270000457763679,-2.875000000000007,-3.8500003814697337,-5.900001525878913,2,-0.1337904221238264,1.2592736494839203,45.209999084472656,-1.2068584507320643,45.56000137329102,-1.4242431248338898,45.29999923706055,-0.1337904221238264
5511,2021-09-02,45.4900016784668,45.65999984741211,45.02000045776367,45.22000122070313,104353.0,0.0059708193382368435,1.0983696773749743,-1.1250119210350675,57.060532671680335,52.11442565432381,-0.23290291458646806,-0.43580181801890205,-2.695453770809806,-4.7553829559377405,26.86059285084457,0.6399993896484375,-0.00431105589785119,0.39450187683105753,-0.15901241589660486,0.9480161695587199,0.11774473046722278,0.6712590231948923,-0.8464658823713975,73.8464969423806,8.597506453303467,0.2767571463638312,9,-0.27500152587890625,-0.5150012969970703,-3.0800018310546875,-4.055002212524414,-5.990001678466797,3,-0.14266875003301904,-1.6249910592947572,45.22000122070313,1.2592736494839203,45.209999084472656,-1.2068584507320643,45.56000137329102,-0.14266875003301904
5512,2021-09-03,45.34000015258789,45.93000030517578,45.2599983215332,45.4900016784668,125684.0,-0.0032974614276594094,-3.3225211035365345,-0.5555602650503827,50.303036608301916,52.483107787433596,-0.08913999093360303,-0.28464223856072124,-2.4141777812241614,-4.536533988379233,25.62590976809671,0.6700019836425781,0.04314248708377022,0.23450031280517436,-0.3295258225036477,0.7985264481139964,-0.04751275484923667,0.5165133804595854,-0.6151472323871516,35.86968690525059,-23.951490552061287,0.28201306765441103,9,0.010000228881835938,-0.35000038146972656,-2.8500003814697266,-3.825000762939453,-6.5,4,-0.13475960718546265,1.0983696773749743,45.4900016784668,-1.6249910592947572,45.22000122070313,1.2592736494839203,45.209999084472656,-0.13475960718546265
5513,2021-09-06,45.61999893188477,45.7400016784668,45.27999877929688,45.34000015258789,97787.0,0.006175535473192939,-1.3000057220241168,-1.8666395402065477,61.19870324597656,54.03296598187955,-0.3319321088794567,-0.527913000439078,-2.5685475627420473,-4.757493261067175,24.982530925997995,0.46000289916991477,0.12355960371851893,0.47399921417237323,-0.11639426854334545,1.064392696888092,0.17880247281451034,0.7691959555302361,-0.7746312731865288,66.30427120780595,5.024289602411244,0.2951967413578598,9,-0.26999855041504617,-0.6299991607666087,-3.0449981689453196,-4.089998245239265,-6.829998016357429,0,-0.13743973267350174,-3.3225211035365345,45.34000015258789,1.0983696773749743,45.4900016784668,-1.6249910592947572,45.22000122070313,-0.13743973267350174
5514,2021-09-07,45.61999893188477,45.63999938964844,45.43000030517578,45.61999893188477,78471.0,0.0,9.499713904257021,0.0,67.36108167676836,56.55299373750489,-0.30787174589777067,-0.4842191433683567,-2.439361268895148,-4.703123501131728,24.577425456714806,0.20999908447265625,0.12983172996120373,0.43049926757813495,-0.1652215744260559,1.0262201095823258,0.13263884657603597,0.7283596885802339,-0.6661680085387758,65.93390931079806,-0.6224949214849147,0.2978604210020957,9,-0.26999855041504617,-0.6299991607666087,-2.7774991989135813,-3.8799991607666087,-6.349998474121101,1,-0.13349408801348006,-1.3000057220241168,45.61999893188477,-3.3225211035365345,45.34000015258789,1.0983696773749743,45.4900016784668,-0.13349408801348006
5515,2021-09-08,44.66999816894531,45.209999084472656,44.45000076293945,45.15999984741211,117511.0,-0.020824217123676547,1.5762648304399831,-100.0,51.052603576372604,56.57532977374196,0.6580265976061028,0.44197419456761367,-1.367904989268851,-3.7010108277610243,23.25928377918457,1.1699981689453196,0.14480563814457525,-0.49000148773193075,-1.127959168493149,0.14795619302928742,-0.8089803281125398,-0.17102264735132167,1.2600021362304688,14.864694192637117,-52.666566830120345,0.3189788403806079,9,0.5200023651123047,0.32000160217285156,-1.2524986267089844,-2.749998092651367,-5.129997253417969,2,-0.11685689769369223,9.499713904257021,45.61999893188477,-1.3000057220241168,45.61999893188477,-3.3225211035365345,45.34000015258789,-0.11685689769369223
5516,2021-09-09,44.2599983215332,44.5,44.099998474121094,44.43000030517578,143256.0,-0.009178416481269158,1.5806435734941242,0.34694163533176076,34.770126597264294,54.179707202141905,1.027108734690458,0.855677967956396,-0.8470915149450136,-3.233888269798321,22.283111557285235,0.5699996948242188,0.1399213100805241,-0.8745012283325195,-1.6112223325661716,-0.13778012409886742,-1.2428617804493456,-0.5061406762156935,1.6404019927978482,8.743152312579733,-52.881556044668635,0.3683605521168255,9,0.7550010681152344,0.7300014495849609,-0.6799983978271484,-2.339998245239258,-4.840000152587891,3,-0.11161316796312659,1.5762648304399831,44.66999816894531,9.499713904257021,45.61999893188477,-1.3000057220241168,45.61999893188477,-0.11161316796312659
5517,2021-09-10,44.0099983215332,44.33000183105469,43.91999816894531,44.2599983215332,65479.0,-0.0056484412444808285,1.1025450419609146,1.470571075956468,33.89356909610039,51.284449668977466,1.2011973568049328,1.0832452237503745,-0.4923786834762396,-2.939295387270235,21.683508216651134,0.410003662109375,0.16043763587050108,-1.0750011444091783,-1.9665412840964223,-0.18346100472193427,-1.5207712142527967,-0.6292310745655598,1.8183859191894527,4.945053793415678,-52.654413219135066,0.44577006984362094,9,0.9150009155273438,0.9150009155273438,-0.09499835968017578,-1.99499702453614,-4.840000152587891,4,-0.10247667560865481,1.5806435734941242,44.2599983215332,1.5762648304399831,44.66999816894531,9.499713904257021,45.61999893188477,-0.10247667560865481
5518,2021-09-13,44.20000076293945,44.41999816894531,43.349998474121094,43.959999084472656,161741.0,0.004317256274769754,2.1470741681953585,-0.9600067138671875,35.51920371045922,49.74651413213415,0.8917703060509865,0.8485380591880585,-0.5836176216090863,-3.1192331656920516,20.973981138326522,1.0699996948242188,0.13638526713749144,-0.8289987564086942,-1.7959022093335477,0.13790469651615922,-1.312450482871121,-0.3455470299462675,1.5138803134765624,37.11798903899652,-17.33342006307098,0.4834517264624283,9,0.4399986267089844,0.4399986267089844,-0.2775001525878906,-2.18499946594239,-4.720001220703125,0,-0.12126698004145242,1.1025450419609146,44.0099983215332,1.5806435734941242,44.2599983215332,1.5762648304399831,44.66999816894531,-0.12126698004145242
5519,2021-09-14,44.29999923706055,44.400001525878906,43.66999816894531,44.16999816894531,158013.0,0.0022624088777152274,3.4241870788010496,0.5416673289358659,39.88608106698207,47.89388202776731,0.7253967202808909,0.7383524145539297,-0.5790752192443094,-3.180540801869391,20.173387977980486,0.7300033569335938,0.07755446755878381,-0.698500251770021,-1.7182485506415048,0.32124804710146293,-1.2083744012057593,-0.18862610233428256,1.2247712311718715,51.075293075301275,-2.4716991249681968,0.5098741494357413,9,0.3400001525878906,0.3400001525878906,-0.3149986267089844,-2.2849979400634837,-4.979999542236328,1,-0.1243791967590745,2.1470741681953585,44.20000076293945,1.1025450419609146,44.0099983215332,1.5806435734941242,44.2599983215332,-0.1243791967590745
5520,2021-09-15,43.810001373291016,44.4900016784668,43.77999877929688,44.11000061035156,102245.0,-0.011060900049849387,-2.944412067010808,-2.3076674785058247,31.579010770477254,45.06260181652252,1.1112079343189194,1.227489934060202,0.000319438160644836,-2.645207285992484,20.033146419604776,0.7100028991699148,-0.04072467155069859,-1.1479982376098619,-2.28825874466677,-0.007737730552953792,-1.718128491138316,-0.5778679840814078,1.540787335412496,40.00019902741934,-11.396205096638695,0.5701302535284548,9,0.8299980163574219,0.8299980163574219,0.2199993133544922,-1.7950000762939524,-6.819999694824219,2,-0.10362932602634378,3.4241870788010496,44.29999923706055,2.1470741681953585,44.20000076293945,1.1025450419609146,44.0099983215332,-0.10362932602634378
5521,2021-09-16,43.47000122070313,44.06999969482422,43.40999984741211,43.790000915527344,138220.0,-0.007760788448529121,-1.999982660563185,1.0666683620919617,27.40747020067178,42.518649993452506,1.2678676604202153,1.55922252563078,0.4508200636767512,-2.2540434353096757,20.734306207850057,0.6599998474121094,-0.0972321718415543,-1.4319984436035114,-2.745244108785876,-0.11875277842114684,-2.0886212761946936,-0.7753756110123291,1.7207242692337843,10.526527129448999,-37.94085349158646,0.6566228325911807,9,1.0749988555908132,1.1699981689453054,0.5599994659423757,-1.454999923706069,-6.069999694824226,3,-0.09040718184530616,-2.944412067010808,43.810001373291016,3.4241870788010496,44.29999923706055,2.1470741681953585,44.20000076293945,-0.09040718184530616
5522,2021-09-17,42.95000076293945,43.7599983215332,42.70000076293945,43.400001525878906,390913.0,-0.0119622830264845,-1.2315720154033336,1.4062537252938825,19.72160709196514,37.9100837541179,1.5792713380162766,1.9948413967160263,1.056602126089814,-1.685702983060608,21.02557516042728,1.05999755859375,-0.20763530504422079,-1.8334989547729492,-3.392624774609885,-0.27437313493601323,-2.613061864691417,-1.0539360448544812,2.0934665657322,13.966473303526142,-27.81351424291431,0.7795629099184687,9,1.2199993133544922,1.364999771118164,1.172499656677246,-0.9349994659423899,-5.780002593994141,4,-0.08218865032105183,-1.999982660563185,43.47000122070313,-2.944412067010808,43.810001373291016,3.4241870788010496,44.29999923706055,-0.08218865032105183
5523,2021-09-20,42.31999969482422,42.38000106811523,41.84000015258789,42.38000106811523,177505.0,-0.014668243467386599,16.999618539008413,0.13333615903020504,18.518552377659788,32.48313605421695,1.890775265453847,2.530929697639415,1.7462005124351094,-1.0199552089481472,21.381093957111567,1.1100006103515625,-0.3707777106610166,-2.321500015258792,-4.217226414108893,-0.4257736164086907,-3.2693632146838425,-1.3736368158337413,2.4891209772742116,18.113179843439156,-21.478338110516,0.9478631994250518,9,1.2049999237060547,1.5650005340576172,1.850001335144043,-0.30499839782715554,-5.200000762939446,0,-0.07443292884201402,-1.2315720154033336,42.95000076293945,-1.999982660563185,43.47000122070313,-2.944412067010808,43.810001373291016,-0.07443292884201402
5524,2021-09-21,41.63000106811523,42.650001525878906,41.38999938964844,42.40999984741211,193220.0,-0.016304315493494204,1.0,12.999682115838647,15.939280448266658,28.581655706649624,2.1850540013622464,3.0936471953720783,2.4925535716425884,-0.29865762222990355,21.753823717547903,1.2600021362304688,-0.5289835775504557,-2.8299987792968793,-5.128656867783263,-0.5313406908104952,-3.9793278235400678,-1.6806697350536908,2.8228251416419354,7.741983911833568,-28.91495427399956,1.149329044243191,9,1.3149986267089915,2.029998779296882,2.5850000381469798,0.38500022888183594,-3.8199996948242116,1,-0.05164548332249752,16.999618539008413,42.31999969482422,-1.2315720154033336,42.95000076293945,-1.999982660563185,43.47000122070313,-0.05164548332249752
5525,2021-09-22,41.72000122070313,42.18999862670898,41.29999923706055,41.849998474121094,205059.0,0.002161906084043652,1.1975359807098394,0.1666634062365401,12.966597792272466,26.159041394983863,1.8244509531691548,2.8928488644064387,2.464661635528131,-0.35827411119311847,22.20711968951562,0.8899993896484304,-0.771412157299018,-2.575498771667476,-5.16137449194958,0.010376948614627679,-3.868436631808528,-1.2825609115264243,2.3040292342388113,15.162523979568906,-16.096599909596296,1.2929378601410526,9,1.1749992370605398,1.894998550415032,2.494999885559075,0.2950000762939311,-3.6500015258789134,2,-0.05752640114228802,1.0,41.63000106811523,16.999618539008413,42.31999969482422,-1.2315720154033336,42.95000076293945,-0.05752640114228802
5526,2021-09-23,41.81999969482422,42.04999923706055,41.540000915527344,41.97999954223633,134402.0,0.0023968952827226886,2.399997456862022,1.2307940606843797,15.079340450573724,24.0685715454809,1.4996437567443763,2.662358812284097,2.4369510609411122,-0.4268393297998543,22.973940573910696,0.5099983215332031,-1.0568279266904241,-2.3060003280639663,-5.077253748986948,0.4652530928590153,-3.6916270385254535,-0.920373617602479,1.7681857652567032,21.13823785731786,-9.143689061915694,1.385626710461489,9,1.0750007629394531,1.7950000762939453,2.2900009155273438,0.19500160217284446,-4.159999847412109,3,-0.11549493188913629,1.1975359807098394,41.72000122070313,1.0,41.63000106811523,16.999618539008413,42.31999969482422,-0.11549493188913629
5527,2021-09-24,41.33000183105469,41.81999969482422,40.93999862670898,41.81999969482422,120259.0,-0.01171683087865194,2.5918567536006516,3.0624895691772167,9.142855066830023,21.13786614063321,1.7539523144865825,2.9931447489506198,2.985362074416166,0.0820023325885586,23.628918212871422,0.8800010681152415,-1.25106072701778,-2.5974983215332017,-5.5756840637812815,0.38068742071487804,-4.086591192657245,-1.1084054504091583,1.8920738333429767,22.807166264748783,-2.7976295111106353,1.4890928711240403,9,1.3849983215332031,2.1049976348876953,2.652498245239258,0.6849994659423757,-3.490001678466797,4,-0.0950883167448312,2.399997456862022,41.81999969482422,1.1975359807098394,41.72000122070313,1.0,41.63000106811523,-0.0950883167448312
5528,2021-09-27,40.36000061035156,41.77000045776367,40.18999862670898,41.52000045776367,202393.0,-0.023469663143694364,-1.1066637505499404,2.367356948228883,7.717037659418622,17.563527984237272,2.371338168543879,3.7456414168213144,4.015637294873173,1.0660367877556212,24.2876276621464,1.5800018310546946,-1.3878687802294252,-3.307499504089357,-6.5790851923530695,-0.035913815825644235,-4.943292348221213,-1.6717066599575006,2.451301187262139,6.91064159720903,-13.031288307087522,1.6357928441318572,9,1.9799995422363281,2.6999988555908203,3.622499465942383,1.6550006866455007,-2.8199996948242188,0,-0.07903871142628471,2.5918567536006516,41.33000183105469,2.399997456862022,41.81999969482422,1.1975359807098394,41.72000122070313,-0.07903871142628471
5529,2021-09-28,39.2400016784668,40.36000061035156,39.2400016784668,40.36000061035156,140402.0,-0.027750220885712995,1.0,0.9655164475955894,7.511735127297044,14.889386246106138,3.0151718840215267,4.632986468543223,5.17575665499966,2.1964131300774596,25.7229341184274,1.1199989318847656,-1.5486075582840755,-4.128998565673825,-7.864516347749451,-0.39348078359819993,-5.996757456711634,-2.261239674636016,3.047039484965957,0.0,-19.733855407814517,1.8677588910378122,9,2.414999008178711,3.344999313354492,4.779998779296875,3.134998321533203,-1.5500030517578196,1,-0.05402657125127974,-1.1066637505499404,40.36000061035156,2.5918567536006516,41.33000183105469,2.399997456862022,41.81999969482422,-0.05402657125127974
5530,2021-09-29,39.16999816894531,39.47000122070313,38.900001525878906,39.22999954223633,236213.0,-0.001783983346766771,1.1110914883546497,0.05357270581503469,7.933877731686238,12.725653749552189,2.634857485605565,4.454904603816786,5.264939644279195,2.2772906818177105,27.285797159805213,0.5699996948242259,-1.7562034836567904,-3.8965019226074205,-7.965828239331245,0.17282439411640382,-5.931165080969336,-1.8618387642455048,2.6000022888183594,8.571328230112394,-12.034234924602869,2.034663158361914,9,2.160001754760742,3.2450027465820312,4.947502136230469,3.285001754760742,-1.5799980163574219,2,-0.03472036914039289,1.0,39.2400016784668,-1.1066637505499404,40.36000061035156,2.5918567536006516,41.33000183105469,-0.03472036914039289
5531,2021-09-30,39.0,39.4900016784668,38.900001525878906,39.20000076293945,184745.0,-0.004340009621958352,-1.950017643075808,3.333269756500731,8.040196830796802,11.427719276089043,2.3513775778518493,4.336070997951509,5.419332319352421,2.4713358652773607,29.243750922155897,0.5900001525878906,-2.02768122601006,-3.742000007629393,-8.026962358514993,0.5429623432562067,-5.884481183072197,-1.5995188321865896,2.19600067138672,3.4246074256002927,-18.37034631709878,2.1424811754428004,9,1.7750015258789062,3.4150009155273438,5.195000648498535,3.6850013732910156,-1.1800003051757812,3,-0.023846161671173927,1.1110914883546497,39.16999816894531,1.0,39.2400016784668,-1.1066637505499404,40.36000061035156,-0.023846161671173927
5532,2021-10-01,39.22999954223633,39.459999084472656,38.11999893188477,38.5,216730.0,0.005897424159905906,1.2521036957727216,-3.6499837875984666,8.652198308583365,10.331457712858327,1.7189712397476455,3.8207471675174105,5.126109393433772,2.2762258182998067,31.040844488790174,1.3400001525878835,-2.245574252227101,-3.206500434875487,-7.581843388006803,1.168842518255829,-5.394171911441141,-1.0188289583098324,1.5068013000488278,30.41096291279697,10.118284071424817,2.187671476565657,10,1.1550006866455078,2.7950000762939453,5.3600006103515625,3.4550018310546875,-1.5499992370605469,4,-0.0400203852445602,-1.950017643075808,39.0,1.1110914883546497,39.16999816894531,1.0,39.2400016784668,-0.0400203852445602
5533,2021-10-04,39.349998474121094,39.97999954223633,39.22999954223633,39.22999954223633,195462.0,0.003058856316211944,-11.500111262993927,0.16438220155200794,8.955183279592333,9.555446916338955,1.2665658114784577,3.3802373951060076,4.948458334284247,2.1808317136809166,32.59388227273551,0.75,-2.436852828888618,-2.773001480102536,-7.0859783234661435,1.539975363261071,-4.929489901784336,-0.6165130584207361,0.8634419860839841,54.91065270443086,36.9208861469638,2.1564884216818037,10,0.8050003051757812,2.6750011444091797,5.402502059936523,3.335002899169922,-1.3299980163574219,0,-0.03837352935416927,1.2521036957727216,39.22999954223633,-1.950017643075808,39.0,1.1110914883546497,39.16999816894531,-0.03837352935416927
5534,2021-10-05,39.52999877929688,39.56999969482422,39.08000183105469,39.38999938964844,96388.0,0.004574340842584013,3.454501317797198,1.166671964904532,12.587372946181603,9.51331082232886,0.8463570562308078,2.867620724340732,4.714610276960208,2.031043859294684,34.25687514360204,0.48999786376953125,-2.5614857313638595,-2.2885011672973548,-6.417950017856832,1.8409476832621223,-4.35322559257709,-0.22377674201761977,0.450000762939446,75.80641853368036,58.09746614057111,2.064724425279738,10,0.5550003051757741,2.4950008392333913,5.350001335144036,3.1550025939941335,-1.4799995422363352,1,-0.05034146028893283,-11.500111262993927,39.349998474121094,1.2521036957727216,39.22999954223633,-1.950017643075808,39.0,-0.05034146028893283
5535,2021-10-06,39.45000076293945,39.63999938964844,38.9900016784668,39.349998474121094,124108.0,-0.0020237292898508397,1.7083263794514778,0.7143051771116804,13.18677710201547,9.303026005822389,0.6375367639278053,2.6735738138864633,4.727759835136652,2.1382217730039415,37.67792764346806,0.6499977111816406,-2.643697695220915,-2.107499313354495,-6.136734051184725,1.9217354244757345,-4.122116682269606,-0.0928819444393838,-1.3300018310546804,71.50545132365839,50.703222935602824,2.014617368915114,10,0.5199985504150391,2.5749988555908203,5.429999351501465,3.2350006103515625,-0.5,2,-0.04461348801503384,3.454501317797198,39.52999877929688,-11.500111262993927,39.349998474121094,1.2521036957727216,39.22999954223633,-0.04461348801503384
5536,2021-10-07,39.31999969482422,39.77999877929688,39.20000076293945,39.75,136144.0,-0.0032953375310795785,1.3673491630984422,-4.299904634751097,14.201143808184725,9.865058088195132,0.4197617162410694,2.5449897351716118,4.785444581166026,2.307856136680698,40.65041019753235,0.579998016357429,-2.648800380339729,-1.9905004501342773,-5.926774712870184,1.9457738126016295,-3.9586375815022308,-0.022363318766323914,-1.1696007537841737,64.51614887979183,41.07918539985875,1.9681371313679517,10,0.625,2.7049999237060547,5.655000686645508,3.365001678466797,0.06000137329100852,3,-0.04399795411148111,1.7083263794514778,39.45000076293945,3.454501317797198,39.52999877929688,-11.500111262993927,39.349998474121094,-0.04399795411148111
5537,2021-10-08,39.5,40.0099983215332,39.02999877929688,40.0,149628.0,0.00457783078771179,2.76925334154963,1.162789872429517,19.480490527651,11.172108406887618,-0.052661131208623146,2.118399040993907,4.525991412098236,2.1630302962218906,43.36506129629817,0.979999542236321,-2.6574673586917896,-1.5850002288818388,-5.384482955893063,2.214482498129385,-3.4847415923874507,0.3147411346237732,-1.284417065429679,50.0,24.820140458591197,1.8997413635056106,10,-0.26000022888183594,2.5249996185302734,5.595000267028809,3.1850013732910156,-0.20999908447265625,4,-0.04253165329558939,1.3673491630984422,39.31999969482422,1.7083263794514778,39.45000076293945,3.454501317797198,39.52999877929688,-0.04253165329558939
5538,2021-10-11,38.84000015258789,39.61000061035156,38.61000061035156,39.5,195334.0,-0.01670885689650914,1.2727245141685488,1.3199996948242188,19.607808915927208,12.516116605624305,0.41242283654163714,2.483586749281649,5.086270095697898,2.8547238395487966,45.55861628358198,1.0,-2.7208701898433176,-1.9770000457763643,-5.603558350525866,1.649558258973137,-3.7902791981511115,-0.16372089340161722,-0.5167522947997938,16.428565589739538,-10.504442767882491,1.8132791523747505,10,0.22499847412109375,3.0900001525878906,6.329999923706055,3.8600006103515625,0.1699981689453125,0,-0.02986611335877709,2.76925334154963,39.5,1.3673491630984422,39.31999969482422,1.7083263794514778,39.45000076293945,-0.02986611335877709
5539,2021-10-12,38.790000915527344,38.84000015258789,38.08000183105469,38.52000045776367,157529.0,-0.0012873129985612186,3.1081108946006415,-0.4090916972516834,17.802162055210005,13.61259264157139,0.4379295909291798,2.213091798920807,5.029075401712099,2.937086490627692,47.975719313477015,0.7599983215332031,-2.7175882090288894,-1.7514993667602567,-5.089670442386392,1.5866717088658788,-3.4205849045733245,-0.08241382894718896,1.2199974060058594,36.78758422491338,8.020110781614797,1.6690855378130678,10,0.25499916076660156,3.0699996948242188,6.379999160766602,3.9099998474121094,0.5699996948242188,1,-0.019850488259603227,1.2727245141685488,38.84000015258789,2.76925334154963,39.5,1.3673491630984422,39.31999969482422,-0.019850488259603227
5540,2021-10-13,39.27000045776367,39.540000915527344,38.5,38.77999877929688,142452.0,0.012374311186061027,1.0194141676758923,1.8148179544779968,24.13792036175434,15.40122858945556,-0.029494513945458323,1.4498626949315891,4.442670488660781,2.4823511306657906,50.26370615882022,1.0400009155273438,-2.5780595306413048,-1.0444997787475572,-4.0474497713004,1.9584502138052855,-2.5459747750239785,0.45697521752886416,0.7013979339599601,61.65807205244922,30.606740011769737,1.5014749962764211,10,-0.22500038146972656,2.375,5.899999618530273,3.4300003051757812,-0.6500015258788991,2,-0.03106700296617726,3.1081108946006415,38.790000915527344,1.2727245141685488,38.84000015258789,2.76925334154963,39.5,-0.03106700296617726
5541,2021-10-14,39.540000915527344,39.709999084472656,39.34000015258789,39.459999084472656,114637.0,0.006875489040395255,-1.3124955296473786,0.16326848370195876,30.9978634451502,17.88408027129632,-0.24008826892315227,0.9173746175404602,4.06785301392695,2.2437525190992176,52.093946186144414,0.4399986267089844,-2.333260226993623,-0.5779993057251005,-3.201959099281659,2.045960487831458,-1.8899792025033832,0.7339805910531823,0.39356954498290975,75.64775851538828,41.75444086847411,1.31197989677828,10,-0.49500083923339844,1.75,5.549999237060547,3.1599998474121094,-1.0699996948242116,3,-0.014921601894960945,1.0194141676758923,39.27000045776367,3.1081108946006415,38.790000915527344,1.2727245141685488,38.84000015258789,-0.014921601894960945
5542,2021-10-15,39.41999816894531,39.79999923706055,39.33000183105469,39.70000076293945,159104.0,-0.0030349707588122055,-1.0434879960194055,-3.4999523173755485,37.82380449778435,21.091704851095432,-0.10091189170805137,0.8003954812273975,4.089799326224501,2.397013490581429,53.17760317507988,0.4699974060058594,-2.096678704659439,-0.5215019226074205,-2.794847133278516,1.7518432880636752,-1.6581745279429683,0.6151706827281274,0.47650091897583025,77.90688132503266,38.923274470274805,1.1366726053355463,10,-0.3749980926513672,1.8650035858154297,5.582501411437988,3.2800025939941406,-0.589996337890625,4,-0.0010146398449504268,-1.3124955296473786,39.540000915527344,1.0194141676758923,39.27000045776367,3.1081108946006415,38.790000915527344,-0.0010146398449504268
5543,2021-10-18,39.16999816894531,39.47999954223633,38.91999816894531,39.47999954223633,124177.0,-0.006341958691336247,2.6128960807235586,1.1071375049386247,48.829373407619954,25.11859379125525,0.13507444628753973,0.8456628892384259,4.247454608853687,2.681550718417853,53.66816517926804,0.5600013732910156,-1.847276858688872,-0.614001846313478,-2.6134910966686533,1.3854874040416973,-1.613746471491062,0.38574277886410613,0.690170973838498,63.371975683486106,18.653447684585558,0.9997446251775861,10,-0.12499809265136719,2.1150035858154297,5.755001068115234,3.7550010681152344,-0.8899993896484304,0,0.003063639320697531,-1.0434879960194055,39.41999816894531,-1.3124955296473786,39.540000915527344,1.0194141676758923,39.27000045776367,0.003063639320697531
5544,2021-10-19,39.47999954223633,39.68999862670898,39.2400016784668,39.31999969482422,155814.0,0.00791425549610536,-1.812517136555955,-0.5161262536147173,54.79878354837755,29.74215006307326,-0.20424357184396058,0.3861270266916321,3.8487411327434558,2.412870271422136,53.722856202228456,0.5200004577636648,-1.5988479232302168,-0.19650039672851705,-1.9996478244077522,1.6066470309507181,-1.0980741105681346,0.7050733171111006,0.3445662543129018,75.38462441348996,25.015814142957154,0.9015737138396176,10,-0.4349994659423828,1.805002212524414,5.159999847412109,3.460000991821289,-1.4599990844726562,1,-0.011904792962327937,2.6128960807235586,39.16999816894531,-1.0434879960194055,39.41999816894531,-1.3124955296473786,39.540000915527344,-0.011904792962327937
5545,2021-10-20,39.31999969482422,39.63999938964844,38.93000030517578,39.63999938964844,219105.0,-0.004052681085797372,3.4374985098824595,-2.0,54.96893747689855,34.271904915152575,-0.07221816809496318,0.3764042043516156,3.899899328094371,2.6111254106680093,53.80183748785247,0.7099990844726562,-1.3542963931444092,-0.23650016784667827,-1.7656597332110096,1.292659397517653,-1.0010799505288475,0.5280796148354909,0.46967482241512215,45.45466367849077,-10.403976349380258,0.7645797826821671,10,-0.27499961853027344,1.9650020599365234,5.319999694824219,3.7150001525878906,-0.6100006103515625,2,0.0010173172898728655,-1.812517136555955,39.47999954223633,2.6128960807235586,39.16999816894531,-1.0434879960194055,39.41999816894531,0.0010173172898728655
5546,2021-10-21,36.9900016784668,38.45000076293945,36.56999969482422,38.0,733114.0,-0.059257325392709115,-1.0324310726296841,3.1562477648236893,28.9473872907474,35.3237823332744,2.114918332321338,2.4516974394253808,6.107533345256428,4.96142813690463,54.366008307003575,2.75,-1.2169260792493617,-2.324998283386229,-3.8744701822230567,-0.7755263845494014,-3.099734232804643,-1.5502623339678152,2.765479385048849,13.003159231155333,-44.171153183042335,0.7747359494184143,10,1.194997787475586,3.329998016357422,7.649997711181641,6.0449981689453125,1.4899978637695312,3,0.044065887522434455,3.4374985098824595,39.31999969482422,-1.812517136555955,39.47999954223633,2.6128960807235586,39.16999816894531,0.044065887522434455
5547,2021-10-22,37.400001525878906,38.06999969482422,36.81999969482422,37.04999923706055,468268.0,0.01108407214944207,-2.0864145203144058,-0.34653749551489055,32.620349945737516,36.76962022547554,1.5373789693359754,1.8257846258712078,5.569996145011849,4.576878007267126,54.5348295379055,1.25,-1.0811373857649187,-1.7184984207153349,-3.186676051734338,-0.25032078969633176,-2.4525872362248364,-0.9844096052058333,2.2399978637695312,26.602631897482482,-29.583305342948833,0.7340888155095029,10,0.7849979400634766,2.7649974822998047,7.192498207092285,5.634998321533203,1.0499992370605469,4,0.028609616341428223,-1.0324310726296841,36.9900016784668,3.4374985098824595,39.31999969482422,-1.812517136555955,39.47999954223633,0.028609616341428223
5548,2021-10-25,37.16999816894531,37.9900016784668,36.65999984741211,37.88999938964844,459468.0,-0.006149822126997551,1.8912901058986458,-2.0571328922845526,29.15195156011579,38.03070794824285,1.6825148372201681,1.9020673762582447,5.6568438211616865,4.832689040058021,54.29057157604764,1.3300018310546875,-0.9667654662616769,-1.7890016555786161,-3.37747135229926,-0.20053195885797237,-2.5832365039389416,-0.9947668072182907,2.347201232910159,19.230726907930094,-33.04929281797159,0.7942348483603222,10,1.0150012969970703,2.44000244140625,7.072502136230469,5.865001678466797,0.75,0,0.044659772501583594,-2.0864145203144058,37.400001525878906,-1.0324310726296841,36.9900016784668,3.4374985098824595,39.31999969482422,0.044659772501583594
5549,2021-10-26,37.11999893188477,37.459999084472656,36.88999938964844,37.33000183105469,196819.0,-0.0013451503772823337,1.4255440031816373,0.2916701987877662,29.30728410051823,38.6050816969944,1.6435489007289092,1.8815667631763162,5.573372364643049,4.906072178711561,53.57347262373347,0.5699996948242188,-0.9216429681006986,-1.7330007553100515,-3.5138114844344344,0.047809973814331386,-2.623406119872243,-0.84259539074786,2.279312481689452,17.915286375689547,-30.613732641482926,0.8904053645621901,10,1.06500053405761,2.4900016784667898,6.585000991821282,6.0600013732910085,1.3400001525878835,1,0.031249996788542678,1.8912901058986458,37.16999816894531,-2.0864145203144058,37.400001525878906,-1.0324310726296841,36.9900016784668,0.031249996788542678
5550,2021-10-27,37.810001373291016,37.83000183105469,36.93999862670898,37.11999893188477,217683.0,0.01858842837448349,1.4383537305477656,-3.285680550762098,37.802933801203295,39.36120062544474,0.8098282665402081,1.1430578508385167,4.76451426837707,4.244342007078778,52.45544368738121,0.8900032043457102,-0.8150964800578322,-0.9749984741210938,-2.807942062005772,0.8579451137635843,-1.8914702680634363,-0.05852668017875118,1.476137571533208,65.95749861514393,18.64725383473072,0.9164717939423407,10,0.3749980926513672,1.569997787475586,5.492498397827148,5.459999084472656,0.7199974060058665,2,0.005554061804954102,1.4255440031816373,37.11999893188477,1.8912901058986458,37.16999816894531,-2.0864145203144058,37.400001525878906,0.005554061804954102
5551,2021-10-28,38.06999969482422,38.06999969482422,37.13000106811523,37.79999923706055,211604.0,0.006876443059768533,5.962940985320557,0.39130362671384744,38.59649656494956,39.4470552995742,0.3569150833908097,0.8535772200037073,4.387198047346473,4.0120198227791946,51.17935829783451,0.9399986267089915,-0.6878442293860374,-0.6685001373291044,-2.5255065317263075,1.1885062570680986,-1.597003334527706,0.2600030598694971,1.1074936800000046,100.0,50.83937693172269,0.9285031971986013,10,0.05999946594238281,1.239999771118164,5.185000419616699,5.200000762939453,0.5400009155273438,3,0.01681112148092412,1.4383537305477656,37.810001373291016,1.4255440031816373,37.11999893188477,1.8912901058986458,37.16999816894531,0.01681112148092412
5552,2021-10-29,37.65999984741211,37.95000076293945,37.18999862670898,37.95000076293945,220664.0,-0.01076963096135386,4.241377495988052,-1.0740756439056782,40.199339969127564,38.48816269529727,0.5487069346050077,1.2015288712444772,4.649163252622579,4.444239504401949,49.52118550721188,0.8800010681152415,-0.6309032826857361,-1.0,-2.9017217050784154,0.9017217050784154,-1.9508608525392077,-0.04913914746079229,1.4131937802121115,70.92199349066482,16.893080561728638,0.9508608525392064,10,0.4699993133544922,1.5349998474121094,5.595000267028809,5.6100006103515625,2.049999237060547,4,0.021773757252964154,5.962940985320557,38.06999969482422,1.4383537305477656,37.810001373291016,1.4255440031816373,37.11999893188477,0.021773757252964154
5553,2021-11-01,37.84000015258789,38.040000915527344,37.459999084472656,37.79999923706055,152771.0,0.0047796151329020375,1.6363573311138855,-0.1379337560179948,42.2764232685166,37.096789330868276,0.17903356684475824,0.9513807800700391,4.3253258334023315,4.268570776836711,48.6962704058315,0.5800018310546875,-0.6440953417045421,-0.74449977874756,-2.6507712845128424,1.1617717270177224,-1.6976355316301976,0.20863597413507762,1.1330657177243282,80.50851841075874,23.294939397699267,0.9531357528826399,11,0.2649993896484375,1.3299999237060547,5.234999656677246,5.430000305175781,0.1699981689453125,0,0.016120523464370207,4.241377495988052,37.65999984741211,5.962940985320557,38.06999969482422,1.4383537305477656,37.810001373291016,0.016120523464370207
5554,2021-11-02,37.540000915527344,37.900001525878906,37.52000045776367,37.81999969482422,141180.0,-0.007928098199017297,-1.3750089407052428,-6.999809269502194,35.510903826898485,34.93478559197938,0.19545881059558923,1.153806543565949,4.471812586452778,4.561780465428313,47.75220381089779,0.3800010681152344,-0.7194323945088144,-0.9449991226196275,-2.851215714536842,0.961217469297587,-1.8981074185782347,0.008109173338979758,1.336942307765355,53.09749749344274,-3.4070757986050566,0.9531082959586074,11,-0.030000686645507812,0.9249992370605469,5.159998893737793,5.519998550415039,1.05999755859375,1,0.010122462550627986,1.6363573311138855,37.84000015258789,4.241377495988052,37.65999984741211,5.962940985320557,38.06999969482422,0.010122462550627986
5555,2021-11-03,37.68999862670898,37.68999862670898,37.400001525878906,37.59000015258789,127636.0,0.003995676812026616,4.800030518044475,-0.3571389645776313,34.18802081193668,35.51707820544486,-0.23475718511784294,0.9119493918267167,4.17493976317413,4.404838455462816,46.743688701176175,0.289997100830071,-0.8394518445118209,-0.7070013046264734,-2.5879760531650504,1.1739734439121037,-1.647488678895762,0.23348606964281515,1.0946668554449843,59.574295395977884,5.264370221598185,0.9404873742692869,11,-0.3249988555908132,0.6000003814697337,4.430002212524421,4.895002365112312,0.37000274658203836,2,0.020429835123899842,-1.3750089407052428,37.540000915527344,1.6363573311138855,37.84000015258789,4.241377495988052,37.65999984741211,0.020429835123899842
5556,2021-11-04,37.59000015258789,37.97999954223633,37.52000045776367,37.77000045776367,138794.0,-0.002653183278447324,-1.874997019764919,-1.8000305180439213,34.30532899648557,35.70429809997242,-0.04548134924608149,0.9230189331924521,4.117425278736462,4.498038989912722,45.76224108256254,0.45999908447265625,-1.0250799905083525,-0.7204998016357393,-2.581766415119553,1.1407668118480743,-1.6511331083776497,0.21013350510617101,1.1060786980728778,47.058876327848104,-4.089960577118809,0.9306333067419074,11,-0.22500038146972656,0.6999988555908203,4.282500267028809,4.825000762939453,0.5999984741210866,3,0.02500661407005289,4.800030518044475,37.68999862670898,-1.3750089407052428,37.540000915527344,1.6363573311138855,37.84000015258789,0.02500661407005289
5557,2021-11-05,37.81999969482422,37.959999084472656,37.2599983215332,37.61000061035156,155690.0,0.006118636374107478,1.857158427403659,-1.166659602424448,38.38210807744424,36.72987104634225,-0.23427542698509995,0.5910058520699693,3.7264363989091294,4.270812854741635,45.25064179527343,0.7000007629394531,-1.2129879100848342,-0.4065002441406236,-2.1918233772120246,1.3788228889307774,-1.299161810676324,0.4861613223950769,0.7910359896030883,71.79480909459929,21.275383576354628,0.8926615665357022,11,-0.3400001525878906,0.4699993133544922,3.7750015258789062,4.595001220703125,-0.529998779296875,4,0.02088844320206218,-1.874997019764919,37.59000015258789,4.800030518044475,37.68999862670898,-1.3750089407052428,37.540000915527344,0.02088844320206218
5558,2021-11-08,37.68000030517578,38.09000015258789,37.58000183105469,37.83000183105469,130896.0,-0.003701728999950138,-1.9142888283378747,-0.7142960944595822,34.04254743518891,37.256011416861206,-0.016007700003932257,0.6742123256365744,3.6921184660791084,4.414556114115584,44.36318605297954,0.5099983215332031,-1.0759721024640285,-0.48849964141845703,-2.2652529270401587,1.2882536442032446,-1.3768762842293114,0.39987700139239735,0.8493939396674008,50.602536997885835,3.0950303717724523,0.8883766428108522,11,-0.16500091552734375,0.6099987030029297,3.5249996185302734,4.344999313354492,-0.3800010681152344,0,0.05387470177429998,1.857158427403659,37.81999969482422,-1.874997019764919,37.59000015258789,4.800030518044475,37.68999862670898,0.05387470177429998
5559,2021-11-09,38.02000045776367,38.36999893188477,37.599998474121094,37.72000122070313,160832.0,0.009023358541246917,-1.851828566180912,-1.9999745689435466,38.8316137688383,37.37030919104288,-0.24017377563637865,0.2883518524860449,3.1894411230916404,4.080634274342422,42.94378242937171,0.770000457763679,-0.9713605895161166,-0.10999946594237997,-1.8632635940547075,1.6432646621699476,-0.9866315299985473,0.7666325981137874,0.4310180050787551,68.46862327307674,19.846290447428174,0.8766320640561645,11,-0.2700004577636719,0.26999855041503906,3.0699987411499023,4.004999160766602,-0.20999908447265625,1,-0.0002630756472919993,-1.9142888283378747,37.68000030517578,1.857158427403659,37.81999969482422,-1.874997019764919,37.59000015258789,-0.0002630756472919993
5560,2021-11-10,38.04999923706055,38.20000076293945,37.7599983215332,38.02000045776367,124929.0,0.0007890262739529419,1.6666666666666667,0.09999618529303544,65.05679786203366,40.310342668496666,-0.259877617319475,0.17103643465333107,2.9934372424896836,4.051840474812238,42.6970292471808,0.44000244140625,-0.8148625864597321,-0.019000625610352984,-1.6881365812335503,1.6501353300128443,-0.8535686034219481,0.8155673522012421,0.3257784750611492,71.17121451646116,17.297945847497033,0.8345679778115984,11,-0.2700004577636719,0.23999977111816406,3.005000114440918,3.9750003814697266,0.020000457763671875,2,0.014454645153444634,-1.851828566180912,38.02000045776367,-1.9142888283378747,37.68000030517578,1.857158427403659,37.81999969482422,0.014454645153444634
5561,2021-11-11,38.95000076293945,38.9900016784668,37.95000076293945,38.060001373291016,175704.0,0.02365312861826041,1.1443290860468776,29.667853509664294,69.32668186838447,43.54671399063632,-1.1420191634756094,-0.8173381130629878,1.925761792637644,3.1680295973260257,42.242013271405355,1.0400009155273438,-0.6219873940745444,0.9105009078979478,-0.6675381124953859,2.4885399282912815,0.12148139770128097,1.6995204180946146,-2.3800010681152344,97.68781283764415,38.697555839911544,0.7890195101966679,11,-0.8250007629394531,-0.6600017547607422,2.0474987030029297,3.0749988555908203,-1.6800003051757812,3,-0.0228497913277389,1.6666666666666667,38.04999923706055,-1.851828566180912,38.02000045776367,-1.9142888283378747,37.68000030517578,-0.0228497913277389
5562,2021-11-12,39.38000106811523,39.38000106811523,38.56999969482422,38.95000076293945,224655.0,0.011039802227293283,2.7674455740672657,0.4831467416462279,76.24709480122337,47.32123304982596,-1.4554337232267898,-1.3180664942512337,1.3344628688743327,2.76167487443535,41.71072250218773,0.8100013732910085,-0.509409233066016,1.3425010681152258,-0.22825616671106985,2.9132583029415215,0.5571224507020816,2.12787968552837,-2.7616013336181595,100.0,34.49411540235377,0.7853786174131466,11,-1.0600013732910085,-1.0900020599365163,1.6049985885620188,2.644998550415046,-1.6500015258788991,4,-0.030218446143460365,1.1443290860468776,38.95000076293945,1.6666666666666667,38.04999923706055,-1.851828566180912,38.02000045776367,-0.030218446143460365
5563,2021-11-15,39.290000915527344,39.459999084472656,39.08000183105469,39.29999923706055,126114.0,-0.0022854278859010257,1.303027500664686,-0.02325189404020549,75.52945801630192,51.76773907087078,-1.2718715793417275,-1.2844705488460662,1.2497663865846818,2.869289134147479,40.793988232766,0.37999725341796875,-0.41615124964209826,1.2465007781982393,-0.3432730083498825,2.836274564746361,0.4516138849241784,2.0413876714723003,-2.561137127685548,90.86031649671445,18.535851333113257,0.7948868932740623,11,-0.9300022125244141,-1.105001449584961,1.342498779296875,2.7349987030029297,-1.3400001525878906,0,-0.050903536609733235,2.7674455740672657,39.38000106811523,1.1443290860468776,38.95000076293945,1.6666666666666667,38.04999923706055,-0.050903536609733235
5564,2021-11-16,39.0099983215332,39.349998474121094,38.900001525878906,39.31999969482422,90515.0,-0.00712656114710053,1.4324229583578196,31.005341472720335,65.62497516470778,55.26073399895647,-0.8509028083987786,-1.0977677865483173,1.3482168249243998,3.165935450706435,40.27251642665095,0.4499969482421875,-0.3067658938428437,0.9899982452392564,-0.5223788611226965,2.5023753516012093,0.23380969205827995,1.7461867984202328,-2.1172664158935532,73.5293787656094,0.38303076894165144,0.7561885531809752,11,-0.6499996185302734,-0.8249988555908203,1.4875011444091797,3.0150012969970703,-1.0099983215332031,1,-0.04383489254160644,1.303027500664686,39.290000915527344,2.7674455740672657,39.38000106811523,1.1443290860468776,38.95000076293945,-0.04383489254160644
5565,2021-11-17,39.36000061035156,39.52999877929688,38.7599983215332,39.02999877929688,184950.0,0.008972117505197552,1.2985151107973032,-1.064517319879384,66.41222411393241,58.82816678978389,-1.049465731746018,-1.5226886945914089,0.847612275108176,2.835100451330163,39.37963048651324,0.770000457763679,-0.20767584790913673,1.3380004882812528,-0.18170335064405663,2.8577043272065623,0.5781485688185981,2.0978524077439076,-2.313232673981929,89.24060871055788,18.685911214693576,0.7598519194626531,11,-0.9650020599365234,-1.1750011444091797,1.0924997329711914,2.645000457763672,-0.8100013732910156,2,-0.03938006130652605,1.4324229583578196,39.0099983215332,1.303027500664686,39.290000915527344,2.7674455740672657,39.38000106811523,-0.03938006130652605
5566,2021-11-18,38.61999893188477,39.349998474121094,38.560001373291016,39.349998474121094,140245.0,-0.01880085536056042,1.1643769759360385,-2.212107550746778,61.26758923790285,61.37099802983485,-0.16538589830167183,-0.6896702287554461,1.4385252587748951,3.5860095038196746,37.157166746159355,0.7999992370605469,-0.045208127572571755,0.5164989471435604,-0.9438442776420928,1.9768421719292135,-0.21367266524926265,1.2466705595363834,-1.3745725280809609,6.185331859886875,-61.665792301024894,0.7301716123928256,11,-0.06499862670899148,-0.4349994659423899,1.7250013351440359,3.3850021362304616,0.0,3,-0.014241306376797214,1.2985151107973032,39.36000061035156,1.4324229583578196,39.0099983215332,1.303027500664686,39.290000915527344,-0.014241306376797214
5567,2021-11-19,38.47000122070313,38.70000076293945,38.13999938964844,38.70000076293945,97087.0,-0.0038839387708475837,3.8695868508782114,0.31506806364799583,57.446821941996895,63.97147297503573,0.09667755101204278,-0.4800111029217007,1.442676883001738,3.7434386465104694,35.005953486424424,0.5600013732910156,0.12161017698245047,0.31300125122071165,-1.11690704133634,1.7429095437777633,-0.4019528950578106,1.027955397499234,-1.0418090268598732,23.7411493495805,-40.75290077258529,0.7149541462785249,11,0.09499740600585227,-0.2850017547607493,1.6974992752075124,3.5349998474121023,0.43000030517577414,4,-0.031193156352011364,1.1643769759360385,38.61999893188477,1.2985151107973032,39.36000061035156,1.4324229583578196,39.0099983215332,-0.031193156352011364
5568,2021-11-22,38.83000183105469,39.04999923706055,38.22999954223633,38.52999877929688,95208.0,0.009357956821634206,1.2162217892012825,-1.304363690644031,65.03497249683902,66.88295727814693,-0.09279910708974626,-0.7476018427772715,0.9318811101549329,3.3879288162969914,32.46886257594911,0.8199996948242188,0.31635255663601924,0.5900016784667983,-0.7905403613697857,1.9705437183033823,-0.10026934145149369,1.2802726983850903,-1.2336651103751421,49.6404852077499,-15.622016247999518,0.6902710199182905,11,-0.18500328063964844,-0.7000026702880859,1.3349990844726562,3.174999237060547,0.05999755859375,0,-0.028328669506747728,3.8695868508782114,38.47000122070313,1.1643769759360385,38.61999893188477,1.2985151107973032,39.36000061035156,-0.028328669506747728
5569,2021-11-23,38.27999877929688,38.7599983215332,38.11000061035156,38.7400016784668,96375.0,-0.014164383873861541,1.600010681233835,-1.5333273994201846,56.28997191443072,65.90886550619105,0.5564833829119635,-0.11197992753537989,1.318365103396431,3.94054739969976,29.850563458632667,0.720001220703125,0.46336050724112,-0.018001365661611146,-1.2939261870159982,1.2579234556927759,-0.6559637763388011,0.6199610450155788,-0.5289690939279481,11.971717475634701,-51.779193854384786,0.6379624106771935,11,0.46000099182128196,-0.14999961853028054,1.8850021362304616,3.7250022888183523,-0.329998016357429,1,-0.008620638110780288,1.2162217892012825,38.83000183105469,3.8695868508782114,38.47000122070313,1.1643769759360385,38.61999893188477,-0.008620638110780288
5570,2021-11-24,38.02000045776367,38.52999877929688,37.9900016784668,38.22000122070313,149143.0,-0.006792014885690811,-3.1538506683099863,0.43478152703029904,54.432987258140656,64.25401054949728,0.9071783704874576,0.17345055875588145,1.4242482669120307,4.195927745430225,27.77445840409246,0.5399971008300852,0.654008641942383,-0.2884996414184542,-1.5509000913101048,0.9739008084731964,-0.919699866364283,0.34270058352737465,-0.1266532448805009,2.205797792519249,-61.02695754731096,0.6312002249458256,11,0.7399997711181641,0.08499908447265625,2.145000457763672,3.9850006103515625,0.7399978637695312,2,-0.0005260509606224151,1.600010681233835,38.27999877929688,1.2162217892012825,38.83000183105469,3.8695868508782114,38.47000122070313,-0.0005260509606224151
5571,2021-11-25,38.709999084472656,38.72999954223633,37.77000045776367,38.02000045776367,75858.0,0.01814830663864675,1.630136127296005,-3.44997997291563,58.38040037759005,62.2688222802047,0.20065647204874892,-0.49133343994648015,0.5959357039019082,3.5167729352406596,26.08289233841281,0.9599990844726562,0.8170197235514038,0.3694990158081026,-0.8998729620931556,1.6388709937093608,-0.2651869731425265,1.0041850047587317,0.8199996948242259,73.43746274706149,10.82146433056218,0.6346859889506279,11,-0.05999946594238281,-0.6599998474121094,1.4550018310546875,3.295001983642578,0.69000244140625,3,-0.004133295045111174,-3.1538506683099863,38.02000045776367,1.600010681233835,38.27999877929688,1.2162217892012825,38.83000183105469,-0.004133295045111174
5572,2021-11-26,38.47999954223633,38.52000045776367,37.70000076293945,37.9900016784668,222022.0,-0.005941605468251843,1.8771934521021,0.7101432449316947,57.40739301727424,60.25525950253496,0.32359451977512066,-0.2073844596346035,0.6988606950491203,3.746010275412175,24.332351005941483,1.0099983215332031,0.8346450299422088,0.09849948883056925,-1.130660203921579,1.3276591815827175,-0.5160803575455049,0.7130793352066433,1.0147992706298865,57.77775266040114,-6.095230868429489,0.6145798463760731,11,0.13500022888183594,-0.38500022888183594,0.7725000381469727,2.770000457763672,-0.13000106811523438,4,0.003638237820007717,1.630136127296005,38.709999084472656,-3.1538506683099863,38.02000045776367,1.600010681233835,38.27999877929688,0.003638237820007717
5573,2021-11-29,38.45000076293945,38.9900016784668,38.400001525878906,38.599998474121094,117567.0,-0.0007795940658457123,-3.7200732433051042,-0.3061191124951343,54.22396827133645,58.98848095882703,0.24798714135227584,-0.1363326431019729,0.6191262575810299,3.7648457077434188,22.35757101866291,0.5900001525878906,0.7540569021690402,0.0380006790161147,-1.1645688971525274,1.2405702551847568,-0.5632841090682064,0.6392854671004358,0.9730061279296933,58.13949362147584,-4.939341460483313,0.6012847880843208,11,0.16499900817871094,-0.35500144958496094,0.7249984741210938,2.799999237060547,-0.26000213623047586,0,0.01170353066346852,1.8771934521021,38.47999954223633,1.630136127296005,38.709999084472656,-3.1538506683099863,38.02000045776367,0.01170353066346852
5574,2021-11-30,37.91999816894531,38.290000915527344,37.72000122070313,38.150001525878906,229990.0,-0.01378420243114764,1.235283557975648,1.5333791103990235,48.83720136728385,57.03570065364386,0.6784606068902406,0.4464898232140371,1.0532186184305132,4.282246079145388,20.587985347671538,0.729999542236321,0.578670738243602,-0.5110017776489286,-1.666654973695401,0.6446514183975438,-1.0888283756721648,0.06682482037430759,1.434088476806643,17.05405037762519,-43.14220191419663,0.5778265980232358,11,0.6050014495849609,0.29000091552734375,0.9775018692016602,3.3300018310546875,0.01000213623046875,1,0.025580202203108415,-3.7200732433051042,38.45000076293945,1.8771934521021,38.47999954223633,1.630136127296005,38.709999084472656,0.025580202203108415
5575,2021-12-01,38.459999084472656,38.650001525878906,37.93000030517578,38.18000030517578,126509.0,0.014240531160404357,1.181809774818514,-1.2173682290111785,45.315477948818916,55.26324384374565,-0.002940442906670171,-0.034642986254525,0.4187034485183574,3.734411414948603,18.427147208925156,0.7300033569335938,0.4132401417892808,-0.009500885009764204,-1.111260332339569,1.0922585623200405,-0.560380608674663,0.5413788386551346,0.8279241259668026,58.91455675614935,3.3177753458551322,0.5508797236649007,12,-0.08499908447265625,-0.22500038146972656,0.4375009536743164,2.7900009155273438,-1.0499992370605469,2,-0.013260487094995832,1.235283557975648,37.91999816894531,-3.7200732433051042,38.45000076293945,1.8771934521021,38.47999954223633,-0.013260487094995832
5576,2021-12-02,38.52999877929688,38.65999984741211,38.02000045776367,38.20000076293945,132353.0,0.0018200649113506717,1.1694888953544758,1.1785694822888537,41.27308887449361,53.466162391800836,-0.09727917361662008,-0.032263747724243785,0.24983047977823247,3.660737628995463,16.691637028603385,0.6399993896484375,0.32145919249946076,0.013498878479012433,-1.0075285953632047,1.0345263523212296,-0.4970148584420997,0.5240126154001246,0.6944075332425754,64.34088583713378,13.76758257959142,0.5105137369211098,12,-0.1549987792968821,-0.19999885559082742,0.2525005340576101,2.720001220703118,-0.829998016357429,3,0.005969362821778956,1.181809774818514,38.459999084472656,1.235283557975648,37.91999816894531,-3.7200732433051042,38.45000076293945,0.005969362821778956
5577,2021-12-03,38.61000061035156,38.79999923706055,38.18000030517578,38.79999923706055,170467.0,0.002076351767176021,5.526351717630052,-0.5757568751661591,43.00412394762411,51.018290330776956,-0.17358832913907207,-0.05275065115526445,0.08564296282316519,3.572699481023079,14.561409635568046,0.6199989318847656,0.19104484210924255,0.05400066375732138,-0.9132837617867295,1.0212850893013723,-0.4296415490147041,0.5376428765293468,0.5534294802038957,70.07866683887849,23.58514136053887,0.48364221277202507,12,-0.2649993896484375,-0.2500019073486328,0.10999870300292969,2.6399993896484375,-1.4200019836425852,4,0.02046104384975167,1.1694888953544758,38.52999877929688,1.181809774818514,38.459999084472656,1.235283557975648,37.91999816894531,0.02046104384975167
5578,2021-12-07,39.709999084472656,39.75,39.11000061035156,39.2400016784668,161726.0,0.02848998851935214,1.3272737361196845,-2.4736884373682413,56.16197407753906,51.004068348900105,-1.2690903101556898,-1.0465248411226753,-1.0562240224784176,2.4768873691447766,12.633352924467367,1.1399993896484375,0.15785821101538033,1.0524991989135728,0.04697970544533092,2.0580186923818147,0.5497394521794519,1.5552589456476937,-2.009998321533203,98.02951036545949,52.685669500677946,0.5027597467341208,12,-0.9849987030029297,-1.2049999237060547,-1.047499656677246,1.5400009155273438,-2.829998016357429,1,-0.03424831633610759,5.526351717630052,38.61000061035156,1.1694888953544758,38.52999877929688,1.181809774818514,38.459999084472656,-0.03424831633610759
5579,2021-12-08,38.0099983215332,39.810001373291016,38.0099983215332,39.68999862670898,114861.0,-0.04281039542013454,-1.1428603866467455,-3.5744884625061735,40.398280293867224,49.44465646398083,0.434249111428997,0.6879602456382798,0.6173972710826519,4.167080141732427,11.0805268707286,1.8000030517578125,0.11430638031039564,-0.6470014572143583,-1.6538650238489936,0.35986210942027697,-1.150433240531676,-0.14356967389704067,-0.26899757385253764,4.255211218450138,-34.06802890511067,0.5034317833173164,12,0.7450027465820312,0.5250015258789062,0.6275014877319336,3.240001678466797,-1.9599990844726562,2,0.0047356041337629495,1.3272737361196845,39.709999084472656,5.526351717630052,38.61000061035156,1.1694888953544758,38.52999877929688,0.0047356041337629495
5580,2021-12-09,38.599998474121094,39.810001373291016,38.0099983215332,39.68999862670898,342118.0,0.015522235691698194,1.7067600164059968,0.6488094967779423,49.854647858585594,48.49735062853589,-0.07244457027185547,0.14891214606946335,0.00958638254033417,3.5602245772087002,9.443784167516862,1.8000030517578125,0.012642106729536806,-0.08450126647949219,-1.0507857600243042,0.8817832270653199,-0.5676435132518947,0.3986409802929103,-0.7762377014160151,32.777730682829656,-9.213728993956138,0.4831422467724053,12,0.15500259399414062,-0.06499862670898438,-0.6124982833862305,2.6500015258789062,-2.1899986267089844,3,-0.017357466202867933,-1.1428603866467455,38.0099983215332,1.3272737361196845,39.709999084472656,5.526351717630052,38.61000061035156,-0.017357466202867933
5581,2021-12-10,38.060001373291016,38.560001373291016,37.52000045776367,38.560001373291016,199801.0,-0.013989562750685414,3.160003662109375,0.45871553211519983,47.180193799202065,47.360995159861204,0.4086253932843107,0.6522554897224921,0.5306111026901945,4.06360894614096,9.276113574261561,1.0799980163574219,-0.021236820336952178,-0.579998397827147,-1.576307867181029,0.4163110715267351,-1.0781531325040916,-0.08184366315020242,1.75,23.580816578101317,-19.863296470298597,0.4981547346769419,12,0.6049995422363281,0.47499847412109375,-0.23250198364257812,3.1899986267089844,-1.1000022888183594,4,-0.01707833690029903,1.7067600164059968,38.599998474121094,-1.1428603866467455,38.0099983215332,1.3272737361196845,39.709999084472656,-0.01707833690029903
5582,2021-12-13,38.18999862670898,38.540000915527344,37.88000106811523,37.93999862670898,353088.0,0.003415587197250769,-2.5676138238205595,-0.5,45.45452082451676,46.38661211021457,0.26056683113940693,0.4516937083478396,0.3753461715487205,3.872634120488769,9.680662260404127,0.6599998474121165,-0.021956883813551542,-0.3905010223388743,-1.3418544597691664,0.5608524150914178,-0.8661777410540239,0.08517569637627531,1.6200027465820384,29.25755026569575,-12.849109047735617,0.4756767187151472,12,0.4750022888183665,0.3450012207031321,-0.36249923706053977,3.0600013732910227,-2.529998779296868,0,-0.012830528446964529,3.160003662109375,38.060001373291016,1.7067600164059968,38.599998474121094,-1.1428603866467455,38.0099983215332,-0.012830528446964529
5583,2021-12-14,37.290000915527344,38.27999877929688,37.09000015258789,38.20000076293945,270924.0,-0.023566319548181447,1.224305062871428,-3.6399993896484375,43.3017661190496,45.77156374929966,1.093731961851212,1.2587085717992892,1.2352286720947632,4.708516146340564,10.50526958340643,1.1899986267089915,-0.12769234113306993,-1.1904987335205064,-2.24292384353587,-0.13807362350514296,-1.716711288528188,-0.6642861785128247,2.474200439453128,7.352965925792952,-36.97245732263242,0.5262125550076807,12,1.1599998474121094,1.1599998474121094,0.5949983596801758,3.9599990844726562,-3.0300025939941477,1,-0.0026817454106504712,-2.5676138238205595,38.18999862670898,3.160003662109375,38.060001373291016,1.7067600164059968,38.599998474121094,-0.0026817454106504712
5584,2021-12-15,37.29999923706055,37.47999954223633,37.09000015258789,37.29999923706055,299232.0,0.00026812339200121826,1.166659602424448,-0.0,44.9579688263007,45.7318405134643,1.1024750367482739,1.1742365882759458,1.178601396916747,4.635246409950142,11.135192108923203,0.3899993896484375,-0.2182172472590338,-1.0950004577636747,-2.2400677684029873,0.050066852875637835,-1.6675341130833274,-0.522466802444022,2.357234069824223,7.720551111310573,-40.20052401587213,0.5725336553196547,12,1.1500015258789062,1.1500015258789062,0.6024999618530273,3.950000762939453,-3.249999999999993,2,-0.01126000475967881,1.224305062871428,37.290000915527344,-2.5676138238205595,38.18999862670898,3.160003662109375,38.060001373291016,-0.01126000475967881
5585,2021-12-16,37.810001373291016,38.209999084472656,37.63999938964844,37.79999923706055,142437.0,0.013672979803274199,-2.4545244370462846,100.0,43.53449480713019,45.98310783931281,0.5482262887884275,0.5714573735189603,0.6295141581490782,4.058867319502468,11.700051495029015,0.9099998474121094,-0.2770044829680032,-0.5074983596801772,-1.5854078696487832,0.5704111502884288,-1.0464531146644802,0.031456395304125806,1.7445426074218773,48.979634204571404,4.109151568812216,0.5389547549843019,12,0.6399993896484375,0.6399993896484375,0.20999813079833984,3.4399986267089844,-3.4300003051757812,3,-0.046548586942758874,1.166659602424448,37.29999923706055,1.224305062871428,37.290000915527344,-2.5676138238205595,38.18999862670898,-0.046548586942758874
5586,2021-12-17,38.06999969482422,38.09000015258789,37.5,37.68999862670898,268964.0,0.006876443059768533,1.8095112669276392,37.99199084668263,47.06723750740154,46.4345649015103,0.2415127436873874,0.2826325183053058,0.3368370513219787,3.7320527091342086,12.07170901222483,0.5900001525878906,-0.2558939127829234,-0.22000007629394247,-1.2934694027975553,0.8534692502096703,-0.7567347395457489,0.31673458695786394,1.3859625327636707,67.58613976517263,23.34253517219652,0.5367346632518076,12,0.3800010681152344,0.3800010681152344,-0.03500080108642578,3.1800003051757812,-3.6399993896484375,4,-0.04360388391696768,-2.4545244370462846,37.810001373291016,1.166659602424448,37.29999923706055,1.224305062871428,37.290000915527344,-0.04360388391696768
5587,2021-12-20,37.27000045776367,37.66999816894531,36.97000122070313,37.13999938964844,144636.0,-0.02101390185115526,-1.9787268580519561,0.3421071123826669,42.39689986805856,44.90511221156802,0.9291540964593281,1.0415204983744317,1.0883848406609928,4.456073226168854,12.10651788049186,1.0999984741210866,-0.2728339494014591,-0.9599992752075224,-2.121631145676389,0.20163259526134425,-1.5408152104419557,-0.37918333997308906,2.0913232868242204,22.900747798536475,-18.776079171131183,0.580815935234433,12,1.1200008392333984,1.1200008392333984,0.9374990463256836,3.979999542236328,-2.6899986267089773,0,-0.008317718526521745,1.8095112669276392,38.06999969482422,-2.4545244370462846,37.810001373291016,1.166659602424448,37.29999923706055,-0.008317718526521745
5588,2021-12-21,37.72999954223633,37.9900016784668,37.400001525878906,37.400001525878906,107165.0,0.012342341798303735,-2.5757799946825113,2.5384254232811996,48.76463687164694,45.83470738687688,0.17741240622493137,0.5216309012933635,0.6055575971312663,3.9165701099318397,12.54390999554477,0.720001220703125,-0.2652243806709791,-0.4450000762939439,-1.5910774396312775,0.7010772870433897,-1.0180387579626071,0.12803860537471934,1.4878448509184778,61.290292809283045,15.81729971595172,0.5730386816686664,12,0.6600017547607422,0.6600017547607422,0.5749998092651367,3.520000457763672,-2.9399986267089844,1,-0.05486349642032162,-1.9787268580519561,37.27000045776367,1.8095112669276392,38.06999969482422,-2.4545244370462846,37.810001373291016,-0.05486349642032162
5589,2021-12-22,37.95000076293945,38.02000045776367,37.63000106811523,37.77999877929688,90724.0,0.0058309362144797205,1.5161139481942254,0.5151606228397486,46.540034441011606,45.46641700714643,-0.05810481931226974,0.29053534928294766,0.36642585504852576,3.6151419165248484,12.829823572326472,0.3899993896484446,-0.2722170877732566,-0.20849895477294922,-1.3577090276214534,0.940711118075555,-0.7831039911972013,0.3661060816513029,1.1329730398682543,79.03235730238899,33.80309260166389,0.5746050364242512,12,-0.1849994659423828,0.4400005340576172,0.3224983215332031,3.299999237060547,-2.920001983642578,2,-0.09723326395844967,-2.5757799946825113,37.72999954223633,-1.9787268580519561,37.27000045776367,1.8095112669276392,38.06999969482422,-0.09723326395844967
5590,2021-12-23,38.0,38.27999877929688,37.86000061035156,38.040000915527344,97062.0,0.0013175029263603477,-1.6249910592948016,-0.2352967575451686,46.394561636242415,45.37912454459536,-0.22592242437683296,0.2518746452974483,0.28200847483223157,3.4819024469508406,12.839233865696695,0.4199981689453196,-0.45734179290295174,-0.15749969482421733,-1.3072518991929627,0.992252509544528,-0.7323757970085865,0.4173764073601518,0.9561954478814343,78.62600754787255,34.33478530820369,0.574876102184371,12,-0.24499893188476562,0.3900012969970703,0.27249908447265625,3.155000686645508,-2.9199981689453054,3,-0.10394738849840646,1.5161139481942254,37.95000076293945,-2.5757799946825113,37.72999954223633,-1.9787268580519561,37.27000045776367,-0.10394738849840646
5591,2021-12-27,38.54999923706055,38.68000030517578,37.86999893188477,37.95000076293945,71690.0,0.014473664133172193,-1.131576569793727,-14.999618539004388,49.61635892940507,45.84155100069407,-0.7812642431322203,-0.32751799701344453,-0.30543174720342847,2.8513354751117603,12.365658367788463,0.8100013732910085,-0.3827265463905434,0.40049953460693644,-0.7352069176370932,1.536205986850966,-0.16735369151508195,0.9683527607289548,0.28702455719018616,92.39759428553579,49.24633844345985,0.5678532261220157,12,-0.7249984741210938,-0.15999794006347656,-0.26000022888183594,2.5550003051757812,-4.059997558593743,0,-0.10817116086831025,-1.6249910592948016,38.0,1.5161139481942254,37.95000076293945,-2.5757799946825113,37.72999954223633,-0.10817116086831025
5592,2021-12-28,38.61999893188477,38.63000106811523,38.310001373291016,38.5,69627.0,0.0018158157252810003,3.5713195825730444,0.19999872843102287,41.973476857561046,45.69396330497311,-0.8759716808424685,-0.40737799731016366,-0.4089623373600091,2.705466633481798,11.773546462822345,0.31999969482421164,-0.43366665707719676,0.4634992599487404,-0.6824637073292976,1.6094622272267785,-0.1094822236902786,1.0364807435877594,0.10500350795310709,95.31238824118502,56.661384233348286,0.5729814836390194,12,-0.7949981689453196,-0.22999763488770242,-0.2499990463256907,2.2700004577636648,-4.809997558593757,1,-0.10849297624526133,-1.131576569793727,38.54999923706055,-1.6249910592948016,38.0,1.5161139481942254,37.95000076293945,-0.10849297624526133
5593,2021-12-29,38.900001525878906,38.9900016784668,38.560001373291016,38.599998474121094,96927.0,0.007250196834235556,-1.263175858815026,2.5000476841401067,58.28682165586547,47.17494695270253,-1.0097663562783126,-0.6871706946369756,-0.711874026230717,2.355721982948552,11.991444252891162,0.43000030517578125,-0.4150141156491287,0.7210018157959013,-0.46615532924334957,1.9081589608351521,0.12742324327627585,1.3145803883155267,-1.9300003051757741,93.38234469140238,48.29933756036669,0.5935785725196245,12,-0.9200000762939453,-0.5100002288818359,-0.5250024795532227,1.6349983215332031,-5.130001068115234,2,-0.11105397237453207,3.5713195825730444,38.61999893188477,-1.131576569793727,38.54999923706055,-1.6249910592948016,38.0,-0.11105397237453207
5594,2021-12-30,38.88999938964844,39.13999938964844,38.68999862670898,38.75,91969.0,-0.00025712431460478413,-2.4615158895506153,0.46665988505162503,53.0271536743789,48.22968682684129,-0.8387025330949243,-0.6332389705637809,-0.7353633462955216,2.296173916424081,11.395445751779572,0.45000076293946023,-0.3906348312777794,0.6624996185302763,-0.5588687720319356,1.8838680090924882,0.051815423249173875,1.2731838138113787,-1.879598159790035,80.46873137353074,32.431740605765164,0.6106841952811047,12,-0.8349990844726562,-0.4999980926513672,-0.5025005340576172,1.6400012969970703,-5.009998321533203,3,-0.10542552168855046,-1.263175858815026,38.900001525878906,3.5713195825730444,38.61999893188477,-1.131576569793727,38.54999923706055,-0.10542552168855046
5595,2022-01-03,37.95000076293945,39.209999084472656,37.68000030517578,38.88999938964844,213012.0,-0.02417070304606872,-1.0675665574666278,-6.714305177111717,48.94026281011902,48.43780074936545,0.13772689030960095,0.28099983590941946,0.16468849912842387,3.1523069877777417,11.47361899328219,1.529998779296875,-0.29508047480554467,-0.2519990921020536,-1.4742242755396404,0.9702260913355332,-0.863111683820847,0.3591134996167398,-0.8544156066894502,17.647102822379576,-32.10026356893698,0.6111125917187945,1,0.1399993896484375,0.4400005340576172,0.4849987030029297,2.5799999237060547,-4.069999694824219,0,-0.07694339723160537,-2.4615158895506153,38.88999938964844,-1.263175858815026,38.900001525878906,3.5713195825730444,38.61999893188477,-0.07694339723160537
5596,2022-01-04,38.7599983215332,38.7599983215332,38.099998474121094,38.099998474121094,154388.0,0.021343808756514315,1.0,-0.7021285230201083,54.85519735063537,49.82205602520731,-0.630394032365821,-0.5384920128088027,-0.6015529222330329,2.2701264191993644,11.572023221641006,0.80999755859375,-0.18778121749076604,0.5464984893798857,-0.6929281522752007,1.785925131034972,-0.0732148314476575,1.1662118102074288,-1.5375483295898391,70.58816196270071,17.495125439719985,0.6197133208275439,1,-0.4549980163574219,-0.3699970245361328,-0.3274984359741211,1.7700023651123047,-2.6799964904785156,1,-0.09494315402057374,-1.0675665574666278,37.95000076293945,-2.4615158895506153,38.88999938964844,-1.263175858815026,38.900001525878906,-0.09494315402057374
5597,2022-01-05,39.400001525878906,39.400001525878906,38.61000061035156,38.79999923706055,152160.0,0.016511951291549698,1.6333263397483582,0.9090945871745224,68.80570749366937,52.04884164987647,-1.0465370168936232,-1.1766006640768722,-1.2026784821647993,1.5572565392093551,11.630665739848297,0.7900009155273438,-0.08184253484541415,1.1470016479492173,-0.191985850910406,2.4859891468088406,0.47750789851940567,1.816495397379029,-2.058298588383785,100.0,39.42247978808818,0.6694937494298112,1,-0.8850002288818359,-1.010000228881836,-1.050002098083496,1.1299991607666016,-2.450000762939453,2,-0.1246192806410703,1.0,38.7599983215332,-1.0675665574666278,37.95000076293945,-2.4615158895506153,38.88999938964844,-0.1246192806410703
5598,2022-01-07,38.349998474121094,39.099998474121094,38.13999938964844,39.099998474121094,207376.0,-0.026649822616583996,1.55999755859375,-1.2499952316466079,57.89472476551103,53.31047390815418,0.11249133179779847,-0.24633950878298094,-0.11778251031064002,2.522437959199202,11.667234339464677,1.2600021362304688,-0.044820680896492604,0.1649986267089858,-0.987600056064629,1.3175973094826006,-0.4113007146778216,0.7412979680957932,-0.8436316495552703,38.95335426979649,-27.140751185377567,0.576299341386808,1,0.19000244140625,0.04000282287597656,0.005001068115234375,1.970001220703125,-3.5900001525878977,4,-0.11838324071625994,1.6333263397483582,39.400001525878906,1.0,38.7599983215332,-1.0675665574666278,37.95000076293945,-0.11838324071625994
5599,2022-01-10,38.18999862670898,38.5,37.59000015258789,38.5,204411.0,-0.004172095274530108,4.870940749400111,0.4133351643880303,53.01584975670714,54.04617258820581,0.34655945350017703,-0.07606284477434144,0.07758233287609784,2.6023711861173737,12.043343997320896,0.9099998474121094,0.10375517098736964,-0.004001235961922589,-1.153653552741666,1.1456510808178209,-0.5788273943517908,0.5708249224279456,1.210002899169929,33.149061817016516,-33.659555019342804,0.57482615838987,1,0.30500221252442117,0.20000267028809304,0.16500091552735086,1.9750003814697337,-2.3299980163574148,0,-0.11573706016983432,1.55999755859375,38.349998474121094,1.6333263397483582,39.400001525878906,1.0,38.7599983215332,-0.11573706016983432
5600,2022-01-11,37.93000030517578,38.400001525878906,37.849998474121094,38.310001373291016,163070.0,-0.006808021232851291,-1.0370304961182264,1.2258044668676271,48.88889427117519,53.96534318173583,0.6655765928400044,0.1382557033844165,0.34840935231041215,2.784608645203619,12.439779088438442,0.5500030517578125,0.15967453237280438,-0.23049964904785014,-1.3693349868570692,0.9083356887613689,-0.7999173179524632,0.33891801985676295,1.4338011932373078,18.78452456473494,-45.94597793218534,0.5694176689046104,1,0.5650005340576172,0.46000099182128906,0.4374990463256836,1.6800003051757812,-2.2099990844726562,1,-0.10677561836212002,4.870940749400111,38.18999862670898,1.55999755859375,38.349998474121094,1.6333263397483582,39.400001525878906,-0.10677561836212002
5601,2022-01-12,37.40999984741211,38.20000076293945,37.18999862670898,38.18999862670898,214977.0,-0.013709476761926465,1.5249957084819648,2.0526225969984253,51.162784803067986,54.986377397903276,1.1251878085863751,0.639869287585725,0.8650375161413422,3.223514014562909,12.539420040759355,1.0100021362304759,0.21081205190320418,-0.7180000305175795,-1.9049925590203642,0.46899249798520515,-1.311496294768972,-0.1245037662661872,1.9183256240844742,9.954793307545613,-57.58559049539045,0.5934962642513921,1,0.8850002288818359,0.9800014495849609,0.8949995040893555,2.200000762939453,-2.0600013732910156,2,-0.09435976460024142,-1.0370304961182264,37.93000030517578,4.870940749400111,38.18999862670898,1.55999755859375,38.349998474121094,-0.09435976460024142
5602,2022-01-13,37.70000076293945,37.900001525878906,37.29999923706055,37.29999923706055,277422.0,0.007751962488911968,-2.0,-0.5128232716460002,49.743600444460675,54.037130596636075,0.7721622672266761,0.3280985377147374,0.5881821559927332,2.841625047195059,12.64444571395672,0.6000022888183594,0.26987712750047876,-0.40349922180175923,-1.6052394512133077,0.7982410076097892,-1.00436933650753,0.19737089290401144,1.5427916347656279,26.701684658325203,-39.9096304429726,0.6008701147057738,1,0.5949993133544922,0.6900005340576172,0.6524991989135742,1.6799983978271484,-2.6100006103515625,3,-0.04297079307959295,1.5249957084819648,37.40999984741211,-1.0370304961182264,37.93000030517578,4.870940749400111,38.18999862670898,-0.04297079307959295
5603,2022-01-14,37.18999862670898,37.61999893188477,37.02000045776367,37.56999969482422,120998.0,-0.01352790784905844,1.499996026353181,-0.9499990463293393,43.81106459753742,53.01312069920924,1.1332667724374446,0.87509098919395,1.099871775459519,3.258395369751277,12.041848425653072,0.6800003051757812,0.24598157411262633,-0.9085012435913171,-2.1252317178161846,0.30822923063355034,-1.5168664807037544,-0.30013600647887984,1.9706820201562607,11.486366319305246,-51.341519463363376,0.6083652371124352,1,1.0200023651123118,1.200002670288093,1.16250133514405,2.1200008392334055,-2.6599998474121023,4,-0.006453290471410855,-2.0,37.70000076293945,1.5249957084819648,37.40999984741211,-1.0370304961182264,37.93000030517578,-0.006453290471410855
5604,2022-01-17,36.88000106811523,37.36999893188477,36.77999877929688,37.36000061035156,179389.0,-0.008335508740006214,1.360018615864617,1.2631531395874067,41.25001564620615,52.15864879210781,1.2607426417874308,1.214266071851533,1.4176607625574107,3.4708152956958997,11.485596393881774,0.5900001525878906,0.26860732027778056,-1.1974988937378015,-2.48471319474082,0.0897154072652171,-1.8411060442393108,-0.5538917432362922,2.152238767403915,6.1729703254723365,-52.39875321720842,0.6436071505015097,1,1.2099990844726634,1.414999008178718,1.7349987030029368,2.3149986267089915,-3.0400009155273366,0,-0.057483803828164426,1.499996026353181,37.18999862670898,-2.0,37.70000076293945,1.5249957084819648,37.40999984741211,-0.057483803828164426
5605,2022-01-18,36.04999923706055,36.849998474121094,36.0099983215332,36.810001373291016,189396.0,-0.022505471990679093,1.0000090826521344,1.5833392938034718,31.28744737665636,49.54000990611014,2.003584449191763,2.008636163385532,2.241134356322142,4.20141423372651,12.203002381717868,0.8700027465820241,0.11765988051095633,-1.9395006179809542,-3.5126099384724156,-0.36639129748949273,-2.7260552782266814,-1.152945957735227,2.802061313960813,1.826523786962459,-50.29911948003562,0.7865546602457307,1,1.6550006866455078,1.8600006103515625,2.595001220703125,3.1200008392333984,-2.680000305175774,1,-0.005270419715117769,1.360018615864617,36.88000106811523,1.499996026353181,37.18999862670898,-2.0,37.70000076293945,-0.005270419715117769
5606,2022-01-19,36.40999984741211,36.72999954223633,35.70000076293945,35.959999084472656,218426.0,0.00998614751651572,-1.1237145025739443,-0.5921046027204738,34.14636816105548,45.688972202486376,1.4250386880745367,1.599925036304981,1.8818778920336001,3.7399015166086116,12.889768548133123,1.029998779296875,-0.0019893584298671385,-1.496500015258789,-3.2197317718418077,0.22673174132422957,-2.3581158935502984,-0.6348841369672797,2.1578544806604327,32.272674465985915,-13.795694335077513,0.8616158782915111,1,0.9899997711181641,1.1400012969970703,2.2350006103515625,2.0550003051757812,-3.6599998474121094,2,-0.01895080004396177,1.0000090826521344,36.04999923706055,1.360018615864617,36.88000106811523,1.499996026353181,37.18999862670898,-0.01895080004396177
5607,2022-01-20,36.959999084472656,37.09000015258789,36.4900016784668,36.4900016784668,109612.0,0.015105719290455788,-1.5531990877141721,1.0444369092527443,36.60220324944518,43.32313647847906,0.5504078323794985,1.0809303406565363,1.3316144758080526,3.0891207747353917,12.860297001158782,0.6800003051757812,-0.022187181707295167,-0.9310007095336914,-2.683663868144336,0.8216624490769533,-1.8073322888390138,-0.054669130228369056,1.2637128157839186,65.62497516470741,24.486412837631363,0.8763315793053233,1,0.1400012969970703,0.5900020599365234,1.6400012969970703,1.3299999237060547,-2.9599990844726562,3,-0.043560623653476904,-1.1237145025739443,36.40999984741211,1.0000090826521344,36.04999923706055,1.360018615864617,36.88000106811523,-0.043560623653476904
5608,2022-01-21,35.65999984741211,36.5099983215332,35.38999938964844,36.5099983215332,220900.0,-0.03517314040212438,1.6352963351913186,-1.8085173732011979,31.066831418606327,40.88435666313453,1.5966027685981885,2.337757016704934,2.6207512714644423,4.275604428319895,13.56833363430287,1.5699996948242188,-0.18739220755365693,-2.127499961853026,-4.144709000138725,-0.11029092356732662,-3.1361044809958756,-1.1188954427101763,2.260866716366408,13.636389908389395,-21.596596367457472,1.0086045191428512,1,1.2350006103515625,1.7350006103515625,2.940000534057617,2.6299991607666016,-2.970001220703125,4,-0.015984287640584016,-1.5531990877141721,36.959999084472656,-1.1237145025739443,36.40999984741211,1.0000090826521344,36.04999923706055,-0.015984287640584016
5609,2022-01-24,34.259998321533196,35.5,33.799999237060554,35.45000076293945,210322.0,-0.03925971766319325,1.6356582270245863,1.4000053854646393,29.47719584703198,38.72750128267417,2.660263412328817,3.633426232180021,3.9824373577879797,5.558385536122877,14.660526467725768,1.8600006103515554,-0.5567299442481328,-3.343001365661628,-5.900320386568971,-0.7856823447542851,-4.6216608761153,-2.0643418552079567,3.30654683786711,13.981731199576618,-22.505992000441548,1.278659510453672,1,1.740001678466804,2.3400020599365305,4.190002441406257,4.030000686645515,-3.929998397827145,0,0.00788092443057642,1.6352963351913186,35.65999984741211,-1.5531990877141721,36.959999084472656,-1.1237145025739443,36.40999984741211,0.00788092443057642
5610,2022-01-25,34.049999237060554,34.889999389648445,33.86999893188477,34.400001525878906,239557.0,-0.006129570775275095,-1.8732289937300102,0.29411896702055956,21.93089902200157,35.47951397366679,2.5278334395283295,3.723219618244549,4.149923715354156,5.648593317655163,16.18544569899274,1.0200004577636719,-0.8180216602223211,-3.3555004119873004,-6.355518319959273,-0.35548250401532755,-4.855509365973283,-1.8554914580013175,2.9138985747653905,7.5987820799718175,-23.560277848459158,1.500008953985986,1,1.8000011444091726,2.5500011444091726,4.400001525878899,4.239999771118157,-4.00999832153321,1,-0.00616737413151236,1.6356582270245863,34.259998321533196,1.6352963351913186,35.65999984741211,-1.5531990877141721,36.959999084472656,-0.00616737413151236
5611,2022-01-26,34.380001068115234,35.060001373291016,34.150001525878906,34.209999084472656,241287.0,0.009691683948571228,-5.275923757908999,-0.48571677692887166,18.935662437297083,32.05640975064861,1.92529149238662,3.230419237325094,3.751353108986777,5.1951918457776145,18.24882597544805,1.0100021362304616,-1.0434117183171168,-2.8169986724853544,-6.052487035477974,0.4184896905072648,-4.4347428539816605,-1.1992544909890483,2.0776729717482496,17.62923008067659,-4.622725621782283,1.6177441814963085,1,1.329998016357429,2.219999313354492,4.069999694824219,3.9099979400634766,-5.470001220703125,2,-0.029377606307498305,-1.8732289937300102,34.049999237060554,1.6356582270245863,34.259998321533196,1.6352963351913186,35.65999984741211,-0.029377606307498305
5612,2022-01-27,34.43000030517578,34.65999984741211,33.790000915527344,33.990001678466804,167508.0,0.0014543116785099564,-1.071425652017929,2.5881970155951564,22.31640427159769,29.66811415887753,1.5228015818563918,3.0044612562558797,3.6180900365972803,5.023226030164949,20.489341280285096,0.8699989318847656,-1.2396323962178144,-2.557499504089357,-5.944110393465422,0.8291113852867085,-4.250804948777386,-0.8641940594013278,1.602445766239235,23.52941176470588,3.2500303355008917,1.6933054446880318,1,1.1499996185302734,2.1650009155273438,4.020000457763672,3.8599987030029297,-5.909999847412109,3,-0.048794664254569575,-5.275923757908999,34.380001068115234,-1.8732289937300102,34.049999237060554,1.6356582270245863,34.259998321533196,-0.048794664254569575
5613,2022-01-28,34.580001831054695,35.34000015258789,34.060001373291016,34.61999893188477,189756.0,0.004356709978197815,-1.370372463486538,-0.09090278560467623,24.469625150874748,27.80362632606293,1.0768833907779793,2.6500936541217257,3.3877524041311418,4.7464211663434455,22.438841823297633,1.279998779296875,-1.4319814421181576,-2.191497993469234,-5.6153661378212405,1.2323701508827725,-3.9034320656452337,-0.47956392129323433,1.0488041123005374,46.19890868368376,26.409498308383284,1.7119340721760017,1,0.8599987030029226,2.0149993896484304,3.8099994659423757,3.7099971771240163,-6.950002670288093,4,-0.016772753046352396,-1.071425652017929,34.43000030517578,-5.275923757908999,34.380001068115234,-1.8732289937300102,34.049999237060554,-0.016772753046352396
5614,2022-01-31,34.790000915527344,35.0,34.490001678466804,34.900001525878906,164801.0,0.006072847696730221,2.2903376648946185,2.750214592274678,27.635345593972957,27.397837239098106,0.6026114062253285,2.2315990790386167,3.1072277658248737,4.40955254582849,24.29881186419478,0.509998321533196,-1.6523794720002911,-1.7764989852905302,-5.156983074778836,1.6039851041977755,-3.466741030034683,-0.08625694054637734,0.5499992370605469,64.51616078833834,42.75727402985075,1.6902420447441535,1,0.6499996185302734,1.8050003051757812,3.6000003814697266,3.499998092651367,-7.420000076293945,0,-0.060362237239295236,-1.370372463486538,34.580001831054695,-1.071425652017929,34.43000030517578,-5.275923757908999,34.380001068115234,-0.060362237239295236
5615,2022-02-01,35.029998779296875,35.59000015258789,34.970001220703125,35.060001373291016,140499.0,0.00689847247639519,-7.266778566160576,0.27274934110140103,32.344210122981465,27.197597457089888,0.2265330776870016,1.8568259548198895,2.786755714053065,4.057961520767179,25.620489698545047,0.7999992370605469,-1.8046545469405473,-1.3905010223388672,-4.771621537581275,1.9906194929035408,-3.0810612799600747,0.30005923528234035,-1.2399978637695312,68.88879940829781,43.75156614798368,1.6905602576212049,2,0.4100017547607422,1.56500244140625,3.0475025177001953,3.160001754760742,-6.159997940063477,1,-0.13417068282538958,2.2903376648946185,34.790000915527344,-1.370372463486538,34.580001831054695,-1.071425652017929,34.43000030517578,-0.13417068282538958
5616,2022-02-02,35.080001831054695,35.310001373291016,34.919998168945305,35.27000045776367,168960.0,0.0014274351555894071,1.8889077268681915,6.332739987285205,29.846173890231896,26.44692752828841,-0.03572745213259765,1.5989710750079595,2.679056426418903,3.9020696857501775,27.02670742585041,0.39000320434571023,-1.9272538422948031,-1.1564981460571246,-4.399253585310987,2.086257293196738,-2.7778758656840523,0.46487957356980303,-1.254000930786141,71.66674790562475,44.79714623342955,1.6213777196269303,2,0.06999778747557883,1.5149993896484304,2.9924993515014577,3.1099987030029226,-6.150001525878913,2,-0.14367162635281483,-7.266778566160576,35.029998779296875,2.2903376648946185,34.790000915527344,-1.370372463486538,34.580001831054695,-0.14367162635281483
5617,2022-02-03,34.490001678466804,35.38999938964844,34.459999084472656,35.29999923706055,95215.0,-0.016818703585858685,-1.1379249866266783,4.263175858815148,29.48331157371878,26.27098087885646,0.1866900368019273,1.899662483218222,3.2081505327895528,4.385667016313455,29.414745362323035,0.9300003051757812,-1.9281047056395195,-1.5009983062744041,-4.466965187495916,1.4649685749471075,-2.9839817468851564,-0.018014865663651847,-0.6287207931518637,28.104617532662278,-0.6814950618599909,1.482983440610755,2,0.1999988555908132,2.104999542236321,3.6174993515014577,3.699998855590813,-4.970001220703132,3,-0.16178607015083057,1.8889077268681915,35.080001831054695,-7.266778566160576,35.029998779296875,2.2903376648946185,34.790000915527344,-0.16178607015083057
5618,2022-02-04,33.810001373291016,34.740001678466804,33.77000045776367,34.5,127107.0,-0.019715867558230182,-1.5194821923101878,0.8518527239846356,27.913685807469363,26.09725754112728,0.6444406803587199,2.3421832667932705,3.806481706784737,4.951196311159251,31.59780528028724,0.9700012207031321,-2.001587387497125,-1.9539987564086942,-4.853975533225409,0.9459780204080204,-3.4039871448170516,-0.5040103680003369,1.779998779296875,2.197852870036177,-28.232175952581294,1.4499883884083569,2,0.8699989318847656,2.7749996185302734,4.297499656677246,4.379999160766602,-2.590002059936527,4,-0.15646260575742832,-1.1379249866266783,34.490001678466804,1.8889077268681915,35.080001831054695,-7.266778566160576,35.029998779296875,-0.15646260575742832
5619,2022-02-07,33.77000045776367,34.06999969482422,33.72999954223633,33.93000030517578,113373.0,-0.0011831089589645627,-1.8333147897957562,0.23188429834309124,31.493527403877124,27.15977180578012,0.6790335254688671,2.1439943786913602,3.7803957914174617,4.873734790170289,33.312317422448054,0.3400001525878906,-2.153440640367286,-1.7729997634887695,-4.566247524085661,1.0202479971081218,-3.1696236437872116,-0.37637588319032744,1.7835997009277378,2.150586150602558,-30.57993699676969,1.396623880298445,2,0.8899993896484375,2.7950000762939453,4.415000915527344,4.420000076293945,-4.060001373291016,0,-0.18181821776035811,-1.5194821923101878,33.810001373291016,-1.1379249866266783,34.490001678466804,1.8889077268681915,35.080001831054695,-0.18181821776035811
5620,2022-02-08,33.880001068115234,34.09999847412109,33.59000015258789,33.799999237060554,234182.0,0.003257347019854029,-1.039993286132784,-0.5000119209402794,28.595624267397852,28.23310089801354,0.6061230557696433,1.8077027707647204,3.6126058049585765,4.6535427583946785,35.15192777052992,0.509998321533196,-2.1418187423426645,-1.4604991912841783,-4.108568163555468,1.1875697809871113,-2.784533677419823,-0.13646470514853348,1.6006550659179695,16.111168802544828,-15.988348339263108,1.3240344861356443,2,0.7099990844726562,2.614999771118164,4.342499732971191,4.309999465942383,-2.5900001525878906,1,-0.19214876102847744,-1.8333147897957562,33.77000045776367,-1.5194821923101878,33.810001373291016,-1.1379249866266783,34.490001678466804,-0.19214876102847744
5621,2022-02-09,33.880001068115234,34.459999084472656,33.810001373291016,34.0,360436.0,0.0,-4.000014672007278,-1.4999523173756815,21.268698940212502,28.116689194526298,0.5897587834170963,1.612350546721565,3.531380815817016,4.547661484898811,36.23500933039502,0.6499977111816406,-1.9986406026545112,-1.283999252319333,-3.819451619843278,1.2514531152046118,-2.5517254360813055,-0.01627306855736066,1.487215707031254,16.111168802544828,-11.262321994111307,1.2677261837619707,2,0.7099990844726562,2.614999771118164,4.359999656677246,4.309999465942383,-2.620000839233395,2,-0.14787485451400384,-1.039993286132784,33.880001068115234,-1.8333147897957562,33.77000045776367,-1.5194821923101878,33.810001373291016,-0.14787485451400384
5622,2022-02-10,36.08000183105469,37.5,35.72999954223633,36.790000915527344,897021.0,0.06493508540676807,-1.510632426465814,5.916711701688018,53.35464524263219,31.326135871388235,-1.5104113950336995,-0.7538917200723034,1.2814592885881382,2.261800342618905,36.5802751699988,3.6199989318847656,-1.7118563519070307,0.9970014572143526,-1.2885137816679801,3.2825166960966854,-0.1457561622268173,2.1397590766555226,-2.490001678466797,63.682909862895286,33.14364410890599,1.142757619441167,2,-0.5350017547607422,0.41499900817871094,2.2674989700317383,2.1099987030029297,-4.640001296997074,3,-0.19817076394172395,-4.000014672007278,33.880001068115234,-1.039993286132784,33.880001068115234,-1.8333147897957562,33.77000045776367,-0.19817076394172395
5623,2022-02-11,36.95000076293945,37.02000045776367,34.939998626708984,36.36000061035156,577968.0,0.024113051212096837,4.69863872703995,-0.8309872019428117,73.47295694121385,36.41920379885944,-2.2449524470838327,-1.73157113508001,0.37158689627575825,1.320187681961258,36.55332464447568,2.0800018310546875,-1.3907079198934014,1.879000282287599,-0.3620226714265513,4.1200232360017495,0.7584888054305239,2.9995117591446743,-3.2818006134033197,85.93352279989034,51.098078858737864,1.1205114768570754,2,-1.4050006866455078,-0.6050014495849609,1.5025005340576172,1.239999771118164,-5.350000381469723,4,-0.20108254808557435,-1.510632426465814,36.08000183105469,-4.000014672007278,33.880001068115234,-1.039993286132784,33.880001068115234,-0.20108254808557435
5624,2022-02-14,34.759998321533196,36.18999862670898,34.11999893188477,36.18999862670898,599543.0,-0.05926934766406855,1.8951038504425384,-2.423728703973103,54.60439991054508,38.89255821969984,-0.06666385098007765,0.30721354821491786,2.5125319349767707,3.4361319112074753,36.51400328441909,2.8300018310546804,-1.178996190126398,-0.20500202178956073,-2.280162995170606,1.8701589515914847,-1.2425825084800834,0.832578464900962,-1.0151621749877862,29.923227995000712,-8.012232008941314,1.037580486690521,2,0.7850017547607493,1.2850017547607493,3.705002784729011,3.4750022888183665,-2.9199981689453054,0,-0.10184117316213281,4.69863872703995,36.95000076293945,-1.510632426465814,36.08000183105469,-4.000014672007278,33.880001068115234,-0.10184117316213281
5625,2022-02-15,35.86000061035156,36.040000915527344,34.700000762939446,34.790000915527344,308132.0,0.03164563699466383,-1.144000244140612,-0.7482513751580565,58.726405015243,42.101472789145525,-1.1583631568768098,-0.8514047587607507,1.3578344018751096,2.2662789704576483,35.81686296717313,1.3400001525878977,-0.9597750056029781,0.9045001983642607,-1.1513970940488392,2.9603974907773605,-0.1234484478422857,1.932448844570807,-2.040061186737063,55.55555555555556,14.429732341240381,1.027948646206549,2,-0.3150005340576172,0.13500022888183594,2.582500457763672,2.375,-5.040000915527344,1,-0.1715003184942392,1.8951038504425384,34.759998321533196,4.69863872703995,36.95000076293945,-1.510632426465814,36.08000183105469,-0.1715003184942392
5626,2022-02-16,35.720001220703125,36.459999084472656,35.529998779296875,35.91999816894531,266268.0,-0.003904054301884896,-2.2068874799400175,-0.18691308905003315,57.526253284999015,45.217355201509996,-1.0259190652771082,-0.8071308116584888,1.4381274000097477,2.3333077904308794,34.71487446829931,0.9300003051757812,-0.7777698125149897,0.7990007400512695,-1.1756799370871178,2.773681417189657,-0.1883395985179277,1.7863410786204668,-1.8264605855609162,47.33733086393826,3.821035616974868,0.987340338569194,2,-0.1750011444091797,0.17499923706054688,2.7224998474121094,2.6299991607666016,-5.120000839233395,2,-0.12402016108017866,-1.144000244140612,35.86000061035156,1.8951038504425384,34.759998321533196,4.69863872703995,36.95000076293945,-0.12402016108017866
5627,2022-02-17,35.349998474121094,35.720001220703125,35.15999984741211,35.599998474121094,201676.0,-0.010358419203176816,1.2856942671192353,1.2500190737773709,54.379953893851656,48.15805165555248,-0.5823356572274463,-0.5944051545252549,1.7403141816657168,2.6352714765455687,34.24257916111348,0.5600013732910156,-0.662776196880472,0.509498023986815,-1.2327870341391929,2.251783082112823,-0.3616445050761925,1.3806405530498225,-1.3843286516817273,42.41375500185459,-0.7316803647267776,0.871142529063004,2,0.19500160217285156,0.3950023651123047,2.992502212524414,3.0250015258789062,-4.819997787475582,3,-0.11570009679727278,-2.2068874799400175,35.720001220703125,-1.144000244140612,35.86000061035156,1.8951038504425384,34.759998321533196,-0.11570009679727278
5628,2022-02-18,35.09000015258789,35.45000076293945,34.900001525878906,35.38999938964844,155724.0,-0.007354974052503627,1.619031616424919,1.1999969482421875,51.69682677017547,50.40286269625229,-0.1359743921729688,-0.39979709896201143,1.892615452753951,2.840516267827354,33.00748675887718,0.5499992370605469,-0.5389472500164061,0.2779996871948214,-1.4260711458822612,1.982070520271904,-0.5740357293437199,1.1300351037333627,-1.0536437265973149,41.453040916700864,0.9691010636928823,0.8520354165385425,2,0.4549999237060547,0.5149993896484375,3.252500534057617,3.3000011444091797,-3.7600002288818395,4,-0.10401822749097622,1.2856942671192353,35.349998474121094,-2.2068874799400175,35.720001220703125,-1.144000244140612,35.86000061035156,-0.10401822749097622
5629,2022-02-21,34.529998779296875,35.220001220703125,34.189998626708984,35.09000015258789,107842.0,-0.015959001734279443,1.5121906968305583,1.8666759915059192,47.270745722421985,52.47787619125497,0.6070027829114295,0.19127599115519445,2.3909965213001954,3.359835051061488,31.02036195858828,1.0300025939941406,-0.3735471353482822,-0.295501708984375,-1.9853784557486733,1.3943750377799233,-1.1404400823665242,0.5494366643977742,-0.4243694818261119,14.977977269786427,-21.007737981908313,0.844938373382148,2,1.1250019073486328,1.0150012969970703,3.7700023651123047,3.8600025177001953,-2.479999542236321,0,-0.08485370696230321,1.619031616424919,35.09000015258789,1.2856942671192353,35.349998474121094,-2.2068874799400175,35.720001220703125,-0.08485370696230321
5630,2022-02-22,33.84000015258789,34.549999237060554,33.490001678466804,34.0,199229.0,-0.0199825847408569,-1.465119786376198,0.2857133125796146,43.673465256890466,54.967294670885856,1.4424160238913686,0.9114667264582152,2.9910661433722936,4.005843518118553,29.09024775668273,1.05999755859375,-0.1397150418501525,-0.9750003814697266,-2.687622254609373,0.7376214916699197,-1.8313113180395462,-0.11868944489990696,3.6599998474121094,11.78447070065882,-18.8745497799777,0.8563109365698216,2,1.6550006866455078,1.6550006866455078,4.352499961853027,4.454999923706055,-2.4799995422363317,1,-0.05910165457984051,1.5121906968305583,34.529998779296875,1.619031616424919,35.09000015258789,1.2856942671192353,35.349998474121094,-0.05910165457984051
5631,2022-02-23,33.36999893188477,34.31999969482422,33.36999893188477,33.860000610351555,205020.0,-0.013888924899049582,-2.877540852153823,3.0625134110577754,44.21486658816595,53.951763709278495,2.0478151687799055,1.372278898808247,3.3812311468555336,4.431389334256913,27.341321351988277,0.950000762939446,0.05012937006130613,-1.3945014953613182,-3.217160042986329,0.4281570522636926,-2.3058307691738236,-0.4831722215488128,4.049801101684565,0.0,-29.702295224733657,0.9113292738125071,2,1.825000762939446,2.06500053405761,4.437500953674309,4.540000915527337,-1.7899990081787216,2,-0.07641592204619607,-1.465119786376198,33.84000015258789,1.5121906968305583,34.529998779296875,1.619031616424919,35.09000015258789,-0.07641592204619607
5632,2022-02-24,32.75,32.970001220703125,31.71999931335449,32.27000045776367,319395.0,-0.018579531067721144,1.7173895917038884,-0.9795875470023873,44.49064111059165,50.731506394764914,2.39794818109997,1.9604778323381282,3.9083525287121006,4.999203841089795,25.641576468865512,1.649999618530284,0.24351776957630733,-1.9305004119873033,-3.9610617266195547,0.10006090264494816,-2.945781069303429,-0.9152197546711776,4.507807989501956,27.61394869592126,-5.337486920644302,1.015280657316126,2,1.3399991989135742,1.859999656677246,4.725000381469727,5.005001068115234,-1.1900005340576136,3,-0.06564884331390142,-2.877540852153823,33.36999893188477,-1.465119786376198,33.84000015258789,1.5121906968305583,34.529998779296875,-0.06564884331390142
5633,2022-02-25,34.0,34.310001373291016,32.84000015258789,32.84999847412109,236149.0,0.03816793893129766,-1.5128265320761114,2.3958387970976633,51.06186252232724,50.33789112940738,0.7660416411305135,0.7007241050504263,2.607099209213999,3.701842277675908,24.4057668259685,1.5600013732910156,0.5146329229849229,-0.6515003204345717,-2.7045474621513392,1.4015468212821958,-1.678023891292952,0.37502325042380846,2.92553946893311,65.14284126126906,27.126455459105713,1.0265235708583835,2,0.08999919891357422,0.6099996566772461,3.325000762939453,3.7550010681152344,-1.6699981689453054,4,-0.10205880333395556,1.7173895917038884,32.75,-2.877540852153823,33.36999893188477,-1.465119786376198,33.84000015258789,-0.10205880333395556
5634,2022-02-28,32.689998626708984,33.61999893188477,32.34000015258789,33.130001068115234,429998.0,-0.038529452155618094,-1.2456130957958123,-0.38261031094716913,45.05402407538828,48.818737691645744,1.9573732114527331,1.9450559634714821,3.84924587507534,4.953509577885811,23.202522793278373,1.6599998474121094,0.3720143752708296,-1.856501579284668,-4.0868694124375295,0.3738662538681936,-2.971685495861095,-0.7413176627082407,3.9232084328894103,34.275595035501624,-6.242663710897226,1.1151839165764297,2,1.4000005722045898,1.9200010299682617,4.4550018310546875,4.910001754760742,-0.4499969482421804,0,-0.0416028987499486,-1.5128265320761114,34.0,1.7173895917038884,32.75,-2.877540852153823,33.36999893188477,-0.0416028987499486
5635,2022-03-01,30.32999992370605,32.740001678466804,30.309999465942386,32.509998321533196,370398.0,-0.07219329465112678,-1.189191859571008,4.954514322374801,37.66504557554258,46.61193683503948,3.8559414200911526,4.147534925720162,6.0961260538249284,7.242136051673572,23.09985662797553,2.4300022125244176,-0.06401390658510309,-3.981500339508063,-6.885931527086303,-1.0770691519298268,-5.433715933297183,-2.529284745718943,5.98961467111771,0.49876450429135744,-41.32612841594042,1.4522155937891184,3,2.6850004196167028,3.5749998092651403,5.970000267028812,6.47500038146973,1.3400001525878942,1,0.05670950602311553,-1.2456130957958123,32.689998626708984,-1.5128265320761114,34.0,1.7173895917038884,32.75,0.05670950602311553
5636,2022-03-02,30.040000915527344,30.31999969482422,29.07999992370605,30.20000076293945,727197.0,-0.009561457596709122,5.20003433247186,0.07339447935905888,25.801284892396865,43.436529168211166,3.6380849453028077,4.258948277989141,6.258922659637989,7.4604276619731,23.122776788417543,1.25,-0.25256959320410743,-4.0194993019104,-7.46699126723459,-0.5720073365862142,-5.743245284572495,-2.2957533192483055,5.798844468985905,18.35565441186398,-19.849071177500875,1.7237459826620938,3,2.22499942779541,3.2499990463256836,6.184999465942383,6.7649993896484375,0.9599990844726562,2,0.043941399953217886,-1.189191859571008,30.32999992370605,-1.2456130957958123,32.689998626708984,-1.5128265320761114,34.0,0.043941399953217886
5637,2022-03-03,28.90999984741211,30.6200008392334,28.670000076293945,30.040000915527344,442305.0,-0.03761654572823758,-1.4223602778804507,7.062513411058021,18.445849886637106,39.741976181151344,4.200199954388495,5.216951203745353,7.271758288550501,8.508548351815406,22.858520217668595,1.9500007629394531,-0.6289957045352494,-4.870500278472903,-9.00583977509028,-0.735160781855523,-6.938170026781592,-2.802830530164215,6.252960991020423,4.255314112178453,-26.7590220602544,2.06766974830869,3,3.035000801086426,4.175000190734863,7.244999885559082,7.895000457763672,2.85000038146973,3,0.09235558942878885,5.20003433247186,30.040000915527344,-1.189191859571008,30.32999992370605,-1.2456130957958123,32.689998626708984,0.09235558942878885
5638,2022-03-04,28.520000457763672,28.82999992370605,27.88999938964844,28.399999618530273,490811.0,-0.013490120778514969,1.5405427697288265,-0.1061953325703946,21.48082051539552,36.87642893592618,3.978633246909901,5.47080792541545,7.5228153002793405,8.824106585714162,22.21119259981432,1.0200004577636683,-1.0346935550854113,-4.995999622344968,-9.753324977133474,-0.23867426755646193,-7.374662299739221,-2.617336944950715,5.863805089212228,10.994783917021937,-19.32488167378051,2.378662677394253,3,2.6999988555908274,4.174999237060547,7.567500114440918,8.280000686645508,2.7799987792968786,4,0.10659182887043639,-1.4223602778804507,28.90999984741211,5.20003433247186,30.040000915527344,-1.189191859571008,30.32999992370605,0.10659182887043639
5639,2022-03-07,27.6299991607666,28.43000030517578,26.40999984741211,27.739999771118164,508496.0,-0.031206216083870864,1.7114069560542249,-0.9166653421282683,11.649579041281015,33.31821935641402,4.231977014529303,6.194843258869248,8.253575253686364,9.634534016775817,21.664420283573566,2.1100006103515625,-1.447003090289499,-5.579000854492186,-11.011809498240389,-0.1461922107439868,-8.295405176366287,-2.8625965326180847,5.844673524183456,19.273285315167403,-7.529760606682057,2.7164043218741,3,2.7350006103515625,4.325000762939453,8.38750171661377,9.170001983642578,3.570001602172848,0,0.17010506018986393,1.5405427697288265,28.520000457763672,-1.4223602778804507,28.90999984741211,5.20003433247186,30.040000915527344,0.17010506018986393
5640,2022-03-08,27.3700008392334,28.489999771118164,26.96999931335449,27.31999969482422,574009.0,-0.009410001065160656,-3.0533242458998178,-0.4545533361076432,11.520736922137104,29.685538282410814,3.8863851697020486,6.263241793644539,8.346415945413028,9.804974521136785,20.975899377931405,1.5200004577636754,-1.8641594760357876,-5.513499164581297,-11.526167548020034,0.49916921885743903,-8.519833356300666,-2.507164972861929,4.974324191710586,22.802868542935496,-1.3447831703140558,3.0063341917193673,3,2.989999771118164,4.584999084472656,8.647500038146973,9.430000305175781,3.9599990844726527,1,0.17793206758885183,1.7114069560542249,27.6299991607666,1.5405427697288265,28.520000457763672,-1.4223602778804507,28.90999984741211,0.17793206758885183
5641,2022-03-09,28.8700008392334,29.3700008392334,27.78000068664551,27.899999618530273,650906.0,0.05480452882740994,-1.628101414276446,19.399580392904827,22.954929406593152,27.292681426410983,1.8784736619682576,4.604748301173871,6.675511186433269,8.218918784675921,20.524282802885196,2.0,-2.197699535730397,-3.7629991531372085,-10.013607817932908,2.4876095116584906,-6.8883034855350616,-0.6376948207393589,2.5248321623454864,58.432313830811424,35.08349131823299,3.12530433239785,3,1.489999771118164,3.0849990844726562,7.147500038146973,7.930000305175781,3.009998321533203,2,0.09698646192124238,-3.0533242458998178,27.3700008392334,1.7114069560542249,27.6299991607666,1.5405427697288265,28.520000457763672,0.09698646192124238
5642,2022-03-10,28.93000030517578,29.399999618530273,28.6299991607666,29.190000534057614,344677.0,0.00207826339446604,1.2647125646887227,-0.26804113575585603,23.85398775151745,24.269584229654342,1.3629516324487945,4.196795577263259,6.439523830004497,8.07425492310876,22.320647906884183,0.7700004577636719,-2.4696675539669,-3.3454996109008803,-9.583874486129716,2.892875264327955,-6.464687048515302,-0.22631217328646258,1.667259391736419,84.28095821630356,60.6105538070156,3.1191874376144186,3,1.0849990844726598,3.0249996185302734,6.942500114440918,7.870000839233398,2.5799999237060582,3,0.07155201081881368,-1.628101414276446,28.8700008392334,-3.0533242458998178,27.3700008392334,1.7114069560542249,27.6299991607666,0.07155201081881368
5643,2022-03-11,29.520000457763672,29.989999771118164,28.95000076293945,28.95000076293945,466874.0,0.02039405967383745,-2.6491212806681417,-2.1923045886366572,28.789164448693768,22.462377604466063,0.07893430504298493,3.1849099098141807,5.667736449653852,7.406153454515184,24.373407452502306,1.0599994659423828,-2.7329580857717453,-2.3839994430542006,-8.328281950670139,3.5602830645617374,-5.35614069686217,0.5881418107537684,-3.1100006103515625,86.87152728014743,59.5362367029913,2.9721412538079686,3,0.0550003051757848,2.434999465942383,6.122500419616699,7.280000686645508,2.4499988555908168,4,0.0758807498774634,1.2647125646887227,28.93000030517578,-1.628101414276446,28.8700008392334,-3.0533242458998178,27.3700008392334,0.0758807498774634
5644,2022-03-14,31.21999931335449,31.29999923706055,29.86000061035156,29.86000061035156,312977.0,0.05758803622049813,-1.1176470588235399,2.3859639142830225,39.7815862269766,22.69754878795873,-2.069100577468962,1.2712845960611538,3.802278890772076,5.632195955313879,25.550241719669405,1.7799987792968786,-2.9399614124572224,-0.5070006370544462,-6.302160127067747,5.288158852958855,-3.404580382061095,2.3905791079522025,-4.738399467468259,98.15242667169403,66.00593692615834,2.8975797450066505,3,-2.3649997711181605,0.735000610351566,4.4125013351440465,5.570001602172855,1.2500019073486364,0,0.0025624575741691746,-2.6491212806681417,29.520000457763672,1.2647125646887227,28.93000030517578,-1.628101414276446,28.8700008392334,0.0025624575741691746
5645,2022-03-15,29.709999084472656,31.06999969482422,29.670000076293945,31.06999969482422,335173.0,-0.04836644016952052,1.0588220444524228,-1.0000014024635675,36.79653429443908,23.919243165963415,-0.7334236067799829,2.421046746413964,5.156166283303357,7.061260861520267,26.822984092831533,1.5499992370605433,-3.391769892703099,-1.709500789642334,-7.227297285278674,3.808295705994002,-4.4683990374605,1.0493974581758359,-3.0356632629394547,54.82952251783117,17.847680599729316,2.7588982478181685,3,-0.8549995422363281,2.2450008392333984,5.902501106262207,7.060001373291016,3.8700027465820384,1,0.05015152219393748,-1.1176470588235399,31.21999931335449,-2.6491212806681417,29.520000457763672,1.2647125646887227,28.93000030517578,0.05015152219393748
5646,2022-03-16,31.290000915527344,31.290000915527344,30.290000915527344,30.440000534057614,484572.0,0.053180810492870156,1.3529401204995006,-0.6250000000000027,45.07422700898384,26.877951735113058,-2.3663088173688323,0.5187397037391008,3.4090800293310295,5.44589309482771,28.477477916232242,1.5800018310546875,-3.6574097512305244,0.092001056671144,-5.041174513399234,5.225176626741522,-2.474586728364045,2.658588841706333,-4.430638557373047,99.62553103941913,58.9199175674014,2.56658778503519,3,-2.4350013732910156,0.6649990081787109,4.252499580383301,5.409999847412109,1.6399993896484375,2,0.0012783319593594467,1.0588220444524228,29.709999084472656,-1.1176470588235399,31.21999931335449,-2.6491212806681417,29.520000457763672,0.0012783319593594467
5647,2022-03-17,31.26000022888184,31.920000076293945,30.57999992370605,31.899999618530273,459479.0,-0.0009587946873665931,2.941175150624386,-0.7529401204994934,39.9264717122675,28.927468534765502,-2.199170959485116,0.23886393840432518,3.247570390803535,5.433447822802659,29.758841606450687,1.3400001525878942,-3.615936293647046,0.2665002822876019,-4.481650195750941,5.014650760326141,-2.107574956731664,2.6405755213068716,-4.223012395571292,77.77777777777793,38.50420439429809,2.3740752390192696,3,-2.095000267028812,0.6949996948242152,4.282500267028805,5.440000534057614,1.4200000762939418,3,0.0198336189169932,1.3529401204995006,31.290000915527344,1.0588220444524228,29.709999084472656,-1.1176470588235399,31.21999931335449,0.0198336189169932
5648,2022-03-18,31.440000534057614,31.63999938964844,30.690000534057614,31.36000061035156,658711.0,0.005758167109975565,2.958348068998589,-0.1250000000000007,44.98797850248191,32.6317351415656,-2.1472127525434033,-0.24095989646770377,2.9080527672217293,5.215289830000817,30.90781148865014,0.9499988555908274,-3.3907209139083747,0.6290005683898876,-3.719994610077965,4.977995746857744,-1.5454970208440422,2.803498157623814,-4.110031966168062,78.6666870117186,37.15973006119539,2.1744975892339276,3,-1.9950008392333949,0.274999618530277,4.579999923706058,5.2600002288818395,2.929998397827159,4,0.0022264533598972402,2.941175150624386,31.26000022888184,1.3529401204995006,31.290000915527344,1.0588220444524228,29.709999084472656,0.0022264533598972402
5649,2022-03-21,31.60000038146973,31.71999931335449,31.18000030517578,31.440000534057614,168683.0,0.005089053584423242,1.7000104904775377,2.000000000000089,56.18305940192834,37.59421541709796,-1.8828472643241554,-0.6658618235199221,2.5922639745183567,5.0184736471428515,31.571717795887327,0.5399990081787074,-2.935911587174857,0.9355003356933622,-3.069829810260078,4.9408304816468025,-1.0671647372833597,2.938165408670084,-3.994629923075916,85.777791341146,37.46907172277597,2.002665072976721,3,-1.7500000000000036,-0.1650009155273473,4.344999313354489,5.100000381469723,4.010000228881832,0,0.011708826817031559,2.958348068998589,31.440000534057614,2.941175150624386,31.26000022888184,1.3529401204995006,31.290000915527344,0.011708826817031559
5650,2022-03-22,31.84000015258789,31.920000076293945,31.34000015258789,31.61000061035156,149998.0,0.007594929374079795,1.9743632379983567,1.4374985098824178,58.806257446497206,41.577696310420635,-1.589220275101244,-1.1208454124707572,2.2044338512223973,4.731661989230048,31.7418579367607,0.5799999237060547,-2.530105839720239,1.2755001068115241,-2.4886152241764847,5.039615437799533,-0.6065575586824821,3.1575577723055304,-3.9757519171200677,95.09202669353338,41.218389567699845,1.8820576654940049,3,-1.5650005340576172,-0.4050006866455078,3.9549999237060547,4.8600006103515625,4.290000915527337,1,0.019786465612313453,1.7000104904775377,31.60000038146973,2.958348068998589,31.440000534057614,2.941175150624386,31.26000022888184,0.019786465612313453
5651,2022-03-23,30.81999969482422,32.060001373291016,30.76000022888184,31.85000038146973,295993.0,-0.03203519010287337,-1.2608723054545292,-4.478272767982962,59.44609165234113,45.53237452162326,-0.2944925719728957,-0.3179828408770291,3.078467254479918,5.6942926319091285,31.973509710276304,1.3000011444091761,-1.924040574486753,0.3829996109008782,-3.146425907699701,3.9124251295014574,-1.3817131483994132,2.1477123702011696,-2.7124063489068284,16.21618486829662,-42.1189749520542,1.7647127593002905,3,-0.3149986267089844,0.6149997711181641,4.950000762939453,5.880001068115234,4.409999847412109,2,0.08955230900582967,1.9743632379983567,31.84000015258789,1.7000104904775377,31.60000038146973,2.958348068998589,31.440000534057614,0.08955230900582967
5652,2022-03-24,30.60000038146973,30.959999084472656,30.190000534057614,30.60000038146973,240272.0,-0.007138199725272409,1.1388925682012359,-0.0,60.46277571404205,49.05166466221751,0.20932064299513442,-0.2817608239510925,3.1375845509926386,5.861606943750491,31.388865575133035,0.7699985504150426,-1.2519280615015482,0.27050027847290536,-3.089182880183362,3.6301834371291726,-1.4093413008552282,1.950341857801039,-2.17621439336245,21.925115690332735,-40.646853950486616,1.6798415793281338,3,0.26500034332275035,0.4650001525878871,5.1199998855590785,6.100000381469723,4.7100009918212855,3,0.07614378740717331,-1.2608723054545292,30.81999969482422,1.9743632379983567,31.84000015258789,1.7000104904775377,31.60000038146973,0.07614378740717331
5653,2022-03-25,30.53000068664551,30.93000030517578,30.420000076293945,30.84000015258789,174156.0,-0.002287571697764057,1.0816345596163504,-100.0,65.89913303465482,51.95361430751509,0.4890883285058081,-0.5112668380749632,3.059013196360201,5.87510563206725,32.04812708998131,0.5100002288818359,-0.7707217791952701,0.3740005493164098,-2.512668378870618,3.2606694775034377,-1.0693339147771042,1.8173350134099238,-1.8153174677235313,18.181818181818528,-47.80718355282994,1.4433344640935148,3,0.3350000381469691,0.3999996185302699,5.1149997711181605,6.170000076293942,4.420000076293935,4,0.07042252113249137,1.1388925682012359,30.60000038146973,-1.2608723054545292,30.81999969482422,1.9743632379983567,31.84000015258789,0.07042252113249137
5654,2022-03-28,31.32999992370605,31.420000076293945,30.60000038146973,30.60000038146973,221219.0,0.026203708452927632,-1.2465759151360087,-2.354841289862121,70.4968899949493,55.69809827423845,-0.3281777983918239,-1.4950287690508546,2.1266694345129586,5.027473868092844,32.297928525690686,0.889999389648434,-0.2622290985053368,1.2419997215270975,-1.4509040315241144,3.934903474578313,-0.10445215499850846,2.5884515980527034,-2.3476912524345472,60.96250684656243,-10.055950183106354,1.346451876525607,3,-0.20499897003173473,-0.514999389648434,4.244999885559086,5.370000839233402,2.3599987030029332,0,0.09703156768533816,1.0816345596163504,30.53000068664551,1.1388925682012359,30.60000038146973,-1.2608723054545292,30.81999969482422,0.09703156768533816
5655,2022-03-29,32.049999237060554,32.09000015258789,31.459999084472656,32.0,357186.0,0.022981146348797443,8.6922444907421,0.06849214851201625,67.90539807637006,58.234895059503586,-0.7614119286265648,-2.1919452681438045,1.3067209274331404,4.261150178123664,31.369869312862942,0.7600002288818395,0.18047483090484562,1.8759990692138757,-0.9557263458847061,4.707724484312461,0.4601363616645848,3.2918617767631666,-2.8214751496274886,97.89468823376507,24.239705806954248,1.415862707549292,3,-0.9099988937378001,-1.5699996948242223,3.5500011444091726,4.650001525878899,1.950000762939446,1,0.11107648855025398,-1.2465759151360087,31.32999992370605,1.0816345596163504,30.53000068664551,1.1388925682012359,30.60000038146973,0.11107648855025398
5656,2022-03-30,31.36000061035156,32.610000610351555,31.170000076293945,32.470001220703125,283797.0,-0.021528818818539186,1.0719441242658871,-22.20035095750054,62.77602909599679,60.77373476880684,-0.06754243960129003,-1.473533974694817,1.8750861089600939,4.90193851615221,29.75746252039546,1.44000053405761,0.34970259987415986,1.1200004577636697,-1.759699753834763,3.9997006693621024,-0.3198496480355466,2.559850563562886,-1.8453289164030124,48.34710906644752,-22.97384072644187,1.4398501057992168,3,0.03999996185302379,-0.9950008392333949,4.1350002288818395,5.290000915527347,2.0699996948242223,2,0.15210460347341792,8.6922444907421,32.049999237060554,-1.2465759151360087,31.32999992370605,1.0816345596163504,30.53000068664551,0.15210460347341792
5657,2022-03-31,31.57999992370605,31.84000015258789,31.209999084472656,31.36000061035156,337967.0,0.0070152840903285885,-1.423070010380364,-0.1981974706165366,61.2691467909685,62.58275346752758,-0.2652724602293475,-1.5634039662301475,1.5157711115082257,4.629836169924939,27.908230952373103,0.6300010681152344,0.7179349728128983,1.2064997673034625,-1.6611217217280974,4.074121256335022,-0.22731097721231563,2.6403105118192407,-1.693888759789143,52.96801664531424,-15.709005479035987,1.4338107445157793,3,-0.1799993515014684,-1.2199993133544886,3.7349996566772496,5.0100002288818395,1.9200000762939489,3,0.11557946888373305,1.0719441242658871,31.36000061035156,8.6922444907421,32.049999237060554,-1.2465759151360087,31.32999992370605,0.11557946888373305
5658,2022-04-01,31.559999465942386,31.96999931335449,31.399999618530273,31.63999938964844,130422.0,-0.0006333267198221915,-1.850001192093964,-0.36363715179941564,52.27882167771025,62.14894927594779,-0.25307345744933585,-1.3744455381243696,1.435260363330375,4.59932372392478,25.645938188321566,0.5699996948242152,0.8471127677356272,1.0344993591308622,-1.7402245835490895,3.809223301810814,-0.3528626122091154,2.42186133047084,-1.3470215684533215,47.76114304259106,-16.477443279382754,1.387361971339976,4,-0.15999889373780363,-1.1999988555908239,2.789999961853024,4.000000953674313,2.8299999237060582,4,0.11882135522199233,-1.423070010380364,31.57999992370605,1.0719441242658871,31.36000061035156,8.6922444907421,32.049999237060554,0.11882135522199233
5659,2022-04-04,32.330001831054695,32.669998168945305,31.53000068664551,31.71999931335449,200602.0,0.024398047469653683,-1.303025749212491,-7.6250387430561855,69.49406451378519,63.33648339453535,-1.0154173639898048,-1.870165971567836,0.616755102431334,3.777344331260224,22.907436929162692,1.139997482299794,1.0854288986438974,1.5695015907287662,-0.9577599203310427,4.096763101788575,0.30587083519885994,2.833132346258669,-1.8293812080221308,77.33354865207585,11.41300489654617,1.2636307555299042,4,-0.9000024795532369,-2.3150024414062536,2.0199975967407156,3.2299985885620046,1.8399963378906108,0,0.08103924477257851,-1.850001192093964,31.559999465942386,-1.423070010380364,31.57999992370605,1.0719441242658871,31.36000061035156,0.08103924477257851
5660,2022-04-05,32.240001678466804,32.700000762939446,31.90999984741211,32.700000762939446,288395.0,-0.002783796705555397,2.4347934254391808,-0.7540937473617361,59.08222606204324,63.29605388450224,-0.9640948814363028,-1.4720852386392949,0.6629764588715332,3.8138374337791134,20.084628345702072,0.7900009155273366,1.2257621476473162,1.236001396179205,-0.8080443313990031,3.2800471237574165,0.2139785323901009,2.258024259968309,-1.4356681990064573,69.93471385420213,7.935684188839424,1.0220228637891056,4,-0.7950010299682759,-2.6650009155273473,2.109997749328606,3.3199987411498952,2.979999542236321,1,0.04497508910524162,-1.303025749212491,32.330001831054695,-1.850001192093964,31.559999465942386,-1.423070010380364,31.57999992370605,0.04497508910524162
5661,2022-04-06,31.670000076293945,32.59000015258789,31.420000076293945,32.34999847412109,362885.0,-0.017679949519157856,1.0172384593250299,1.478260328728075,53.552858014598954,62.52828525123079,-0.2914946956137463,-0.7183915161390786,1.1710345995469567,4.312103782018987,17.747183315588554,1.1700000762939453,1.1869625155582,0.525999832153321,-1.2712897215521863,2.3232893858588284,-0.3726449446994309,1.4246446090060765,-0.5623598314769431,30.872515009152853,-27.9272537237231,0.898644776852754,4,-0.10999965667724965,-2.1149997711181676,1.7899999618530273,3.185000419616699,3.1299991607666087,2,0.07357120044499577,2.4347934254391808,32.240001678466804,-1.303025749212491,32.330001831054695,-1.850001192093964,31.559999465942386,0.07357120044499577
5662,2022-04-07,31.0,32.130001068115234,30.82999992370605,31.63999938964844,288385.0,-0.02115567018250386,-1.6530647992806449,0.9411777905558122,46.48561886605389,60.371228121386245,0.4930631452292715,0.1208343805303933,1.768416743470425,4.898878437332144,15.468105196351928,1.3000011444091832,1.0757623698513576,-0.24750022888183665,-1.7163617047823934,1.2213612470187236,-0.9819309668321168,0.4869305090684435,1.700000762939446,9.090909090909298,-45.24621711766546,0.73443073795028,4,0.6500005722045898,-1.4449996948242223,1.7775001525878906,3.2400007247924805,4.430000305175781,3,0.07838710661857351,1.0172384593250299,31.670000076293945,2.4347934254391808,32.240001678466804,-1.303025749212491,32.330001831054695,0.07838710661857351
5663,2022-04-08,31.76000022888184,31.84000015258789,31.32999992370605,31.3700008392334,154504.0,0.024516136415543288,-1.1702081033698934,-0.6093746274706171,51.1661795421029,58.223371404403316,-0.08282294938444679,-0.48775366057991576,0.9382968894668231,4.060664276634551,13.591014285724201,0.8400001525878906,1.0499876758754567,0.40050001144409464,-0.837146525133246,1.6381465480214317,-0.21832325684457388,1.0193232797327632,0.9026005172729406,49.732614321020364,-0.6015586808681164,0.6188232682886691,4,0.005000114440907311,-2.204999923706062,0.7550001144409144,2.2750005722045863,2.3900012969970668,4,0.054785886605121625,-1.6530647992806449,31.0,1.0172384593250299,31.670000076293945,2.4347934254391808,32.240001678466804,0.054785886605121625
5664,2022-04-11,31.29999923706055,31.86000061035156,31.10000038146973,31.78000068664551,160598.0,-0.014483658328282245,1.3749959021890066,-1.2307748738213433,46.1864351986552,55.81015330687943,0.4162478170755044,-0.022611266531427532,1.314617355763442,4.443453253090819,12.743204907697416,0.7600002288818288,1.0231823079886873,-0.06350097656249787,-1.29976550073199,1.1727635476069942,-0.6816332386472439,0.5546312855222482,1.325949492645254,25.133641840886824,-18.731829248574222,0.6181322620847455,4,0.4650011062621964,-1.7449989318847727,0.6575002670288086,2.3450012207031214,2.299999237060536,0,0.09872205200980333,-1.1702081033698934,31.76000022888184,-1.6530647992806449,31.0,1.0172384593250299,31.670000076293945,0.09872205200980333
5665,2022-04-12,31.20000076293945,31.53000068664551,30.68000030517578,31.29999923706055,264662.0,-0.0031948395066635493,2.035708203622565,0.20832952527032106,53.084424330585605,54.73330833294486,0.4280033499028235,0.2052617468598541,1.3203109699959619,4.459285815369601,11.881363760135361,0.8500003814697301,0.9525306669204099,-0.23799953460693857,-1.2049614846938717,0.7289624154799945,-0.7214805096504051,0.24548144043652798,1.3900289906463605,27.225157031725715,-19.305892602963837,0.48348097504346715,4,0.48999977111816406,-1.365000724792484,-0.0400009155273402,1.7049999237060582,2.7000007629394567,1,0.09519222222371648,1.3749959021890066,31.29999923706055,-1.1702081033698934,31.76000022888184,-1.6530647992806449,31.0,0.09519222222371648
5666,2022-04-13,31.32999992370605,31.479999542236328,31.0,31.25,224256.0,0.004166639666272731,1.5263189595892164,-0.8000114442663302,56.01317610327704,54.149311589868034,0.32776952626627676,0.08265038606324282,1.0939611945884131,4.256837929433221,11.14767694747818,0.4799995422363281,0.7581248228490658,-0.11000032424927042,-1.0758382183505582,0.8558375698520138,-0.5929192712999125,0.37291862280137167,1.183628651943355,44.82753631195238,-4.617054552465667,0.48291894705064253,4,0.3600006103515625,-1.0899991989135707,-0.17249965667724254,1.5750007629394567,3.4400005340576207,2,0.12416218660931677,2.035708203622565,31.20000076293945,1.3749959021890066,31.29999923706055,-1.1702081033698934,31.76000022888184,0.12416218660931677
5667,2022-04-14,31.8799991607666,32.169998168945305,31.290000915527344,31.5,132934.0,0.01755503473986253,-1.200000476838732,4.749994039530049,60.30533306387777,55.04114618833108,-0.19578889946765088,-0.44113577348950983,0.47103621948963337,3.639247707930579,10.611128605842334,0.8799972534179616,0.5630782706632971,0.408998966217041,-0.5721907071276036,1.390188639561682,-0.08159587045528127,0.8995938028893633,0.5602842840638615,80.53695141246448,26.016794291892523,0.49059483667232057,4,-0.18999862670898793,-1.2149991989135778,-0.722498893737793,1.0250015258789062,2.8999996185302734,3,0.09159348033758663,1.5263189595892164,31.32999992370605,2.035708203622565,31.20000076293945,1.3749959021890066,31.29999923706055,0.09159348033758663
5668,2022-04-19,31.51000022888184,32.040000915527344,31.26000022888184,32.009998321533196,216964.0,-0.011605989385975457,1.7857004185924403,-1.3157873602738277,51.470590985220596,53.03853801849058,0.18592363791110955,-0.06917014264580601,0.7842282188652625,3.9330697493250746,10.05556772692039,0.7800006866455043,0.45075400089831774,0.035500049591068006,-0.945723419508905,1.0167235186910446,-0.4551116849589185,0.5261117841410545,0.859871890362438,55.70477273076442,1.9169310211073665,0.4906117345499879,4,0.18000030517577414,-0.6849994659423935,-0.5250005722045934,1.3950004577636683,4.100000381469723,1,0.12440495232687732,-1.200000476838732,31.8799991607666,1.5263189595892164,31.32999992370605,2.035708203622565,31.20000076293945,0.12440495232687732
5669,2022-04-20,31.96999931335449,32.15999984741211,31.459999084472656,31.63999938964844,342400.0,0.014598510984808577,-1.0289861482368097,-0.6600023651213268,49.31740664323809,51.953558083067776,-0.3693535872587006,-0.5270507410090168,0.2728857419042505,3.4075772642852122,9.490711880148552,0.7000007629394531,0.353185084494406,0.47699918746947745,-0.5278544796059528,1.4818528545449077,-0.025427646068237664,0.9794260210071926,0.33227793332705247,86.57723876966894,36.78364853918242,0.5024268335377148,4,-0.3349990844726527,-0.784998893737793,-1.2049989700317347,0.9350013732910192,4.000001907348636,2,0.06818899778999343,1.7857004185924403,31.51000022888184,-1.200000476838732,31.8799991607666,1.5263189595892164,31.32999992370605,0.06818899778999343
5670,2022-04-21,32.470001220703125,32.639999389648445,32.009998321533196,32.200000762939446,282628.0,0.01563972217978038,1.0655881230965483,0.8181833945034059,59.788361746202305,52.646391831023706,-0.9312275898067028,-1.030256332545246,-0.27725427261142954,2.8484759729979814,9.095975780941476,0.670000076293956,0.3761213330879478,0.9455010414123528,-0.1413097242364998,2.0323118070612054,0.40209565858792473,1.4889064242367773,-1.7900009155273438,89.6342541333652,38.01947534217055,0.5434053828244256,4,-0.8100013732910121,-1.2850008010864293,-2.0650014877319336,0.4349994659423828,3.9099998474121023,3,0.03480126920036786,-1.0289861482368097,31.96999931335449,1.7857004185924403,31.51000022888184,-1.200000476838732,31.8799991607666,0.03480126920036786
5671,2022-04-22,33.580001831054695,34.080001831054695,32.060001373291016,32.25,498754.0,0.034185419421660646,-1.3625748997247253,4.925924356094218,65.2439093533016,54.730646329606785,-1.9464971243684133,-2.026797604551298,-1.425528425215056,1.6742132787974242,8.743317042630313,2.020000457763679,0.22600015030565856,1.917501544952401,0.5441932604948008,3.290809829410005,1.2308474027235974,2.604155687181205,-2.86080154418946,82.26951361961135,29.552523758334004,0.686654142228802,4,-1.2000007629394602,-1.4450006484985423,-3.175002098083503,-0.6750011444091868,2.279998779296868,4,0.00952947222677869,1.0655881230965483,32.470001220703125,-1.0289861482368097,31.96999931335449,1.7857004185924403,31.51000022888184,0.00952947222677869
5672,2022-04-25,32.93000030517578,33.5,32.52000045776367,33.150001525878906,416108.0,-0.019356804360796454,1.1304380276317316,-0.1654142239252885,59.527121075181526,55.659639833282185,-1.1107406832670677,-1.2577749855297,-0.8930660846528795,2.259193029193682,8.023045074755483,1.0600013732910227,0.1657830052144469,1.1510000228881836,-0.23802383568778396,2.5400238814641547,0.4564880936001998,1.8455119521761674,-2.076367956542967,59.2198272159555,5.63322637841312,0.6945119292879856,4,-0.5499992370605469,-0.7949991226196289,-2.52500057220459,-0.024999618530273438,2.3100013732910156,0,0.055876104935798976,-1.3625748997247253,33.580001831054695,1.0655881230965483,32.470001220703125,-1.0289861482368097,31.96999931335449,0.055876104935798976
5673,2022-04-26,32.68000030517578,33.68000030517578,32.59000015258789,33.200000762939446,328662.0,-0.007591861454088855,-2.1142827559522837,2.3636253294492673,52.62367593727421,56.37488880423986,-0.8007187809132752,-0.8837542531529508,-0.7939806521138664,2.4425363969706666,7.31386249435606,1.0900001525878906,0.1756512898798377,0.7935000419616713,-0.519212353836437,2.106212437759776,0.1371438440626207,1.4498562398607255,-1.697313177246091,46.564883273297895,-3.8519135492611127,0.656356197899053,4,-0.2999992370605469,-0.5449991226196289,-2.1200003623962402,0.22500038146972656,2.799999237060547,1,0.06425943863251748,1.1304380276317316,32.93000030517578,-1.3625748997247253,33.580001831054695,1.0655881230965483,32.470001220703125,0.06425943863251748
5674,2022-04-27,34.36999893188477,34.459999084472656,32.84000015258789,34.330001831054695,770085.0,0.05171354378602411,13.727436666609819,-0.07691743388475328,62.87785450736204,57.463047712770575,-2.2455891743543788,-2.4604762698537215,-2.547766320134315,0.7034943165539502,7.229598556620498,1.779998779296875,0.33986900669284736,2.3314987182617273,0.6405781329423732,4.022419303581081,1.4860384256020467,3.1769590109214043,-3.2634192158300834,96.32652552810215,46.380143305785936,0.8454602926596773,4,-1.6399993896484446,-2.044999122619636,-3.789999008178718,-1.464998245239265,1.3700027465820241,2,0.036078024934602215,-2.1142827559522837,32.68000030517578,1.1304380276317316,32.93000030517578,-1.3625748997247253,33.580001831054695,0.036078024934602215
5675,2022-04-28,35.61000061035156,36.91999816894531,34.689998626708984,35.06999969482422,723812.0,0.036078024934602215,-2.4307604727866003,13.501001430615165,72.03579585397046,59.24333879618095,-3.122623817999475,-3.6049229825044193,-3.8739230496784707,-0.5874604401095951,8.209579873845074,2.5499992370605398,0.45683872039910867,3.393500328063965,1.067307984556308,5.719692671571622,2.2304041563101364,4.556596499817793,-4.302215732191794,73.0452999523555,19.831676148575973,1.163096171753829,4,-1.5200014114379883,-2.0550012588500977,-4.967500686645508,-2.855001449584961,1.1699981689453196,3,0.010109536764425497,13.727436666609819,34.36999893188477,-2.1142827559522837,32.68000030517578,1.1304380276317316,32.93000030517578,0.010109536764425497
5676,2022-04-29,36.13000106811523,36.54999923706055,35.290000915527344,36.0,468866.0,0.014602652312578401,1.597941631043067,0.24074231057233175,79.18089040840249,61.34062294557258,-3.2297871096058017,-3.9518580036082582,-4.471299149008999,-1.1570251800270839,9.67461063595392,1.2599983215332031,0.6844678716294688,3.6750007629394474,0.804192591947448,6.545808933931447,2.2395966774434513,5.110404848435447,-4.373239126692614,82.04551109600628,22.290199817134415,1.4354040854959997,4,-2.040001869201653,-2.5750017166137624,-5.275001525878899,-3.6750011444091726,0.5399971008300852,4,0.006919457309970234,-2.4307604727866003,35.61000061035156,13.727436666609819,34.36999893188477,-2.1142827559522837,32.68000030517578,0.006919457309970234
5677,2022-05-02,35.22999954223633,35.939998626708984,33.639999389648445,35.81999969482422,343491.0,-0.024910088548908194,4.542180081717428,-4.538425423281447,69.42888271901982,63.33598869377249,-2.016691310020718,-2.9137780004183043,-3.64879855982187,-0.31360198878540757,10.617920011755523,2.4900016784667827,0.8654997046900519,2.592499256134033,-0.49963620497794636,5.684634717246016,1.0464315255780434,4.138566986690023,-3.0601787026119,60.96999074076521,-0.05092978673356896,1.5460677305559916,5,-1.0400009155273438,-1.6750001907348633,-4.2599992752075195,-2.8249988555908203,0.7099990844726562,0,0.017882517067874026,1.597941631043067,36.13000106811523,-2.4307604727866003,35.61000061035156,13.727436666609819,34.36999893188477,0.017882517067874026
5678,2022-05-03,35.310001373291016,35.83000183105469,35.009998321533196,35.36999893188477,267601.0,0.00227084394249788,-1.4848453322235775,0.10169075097793207,73.45029652010498,66.01742090231326,-1.6773701664496485,-2.844261133444391,-3.7985877953529297,-0.46785518139108717,11.724643539974952,0.8200035095214915,1.0409618692234162,2.4850009918212876,-0.7818762053032486,5.751878188945824,0.851562393259016,4.118439590383556,-2.7601663473209186,60.5392750388716,-4.813726570348869,1.6334385985622681,5,-0.8450031280517578,-1.6400022506713867,-4.345000743865967,-3.0050010681152344,-0.10000228881835938,1,-0.001982432514918253,4.542180081717428,35.22999954223633,1.597941631043067,36.13000106811523,-2.4307604727866003,35.61000061035156,-0.001982432514918253
5679,2022-05-04,34.950000762939446,35.59000015258789,34.61999893188477,35.400001525878906,342285.0,-0.01019542895356218,1.3373579251673933,7.500317904373595,71.28262083836688,67.29456080144266,-0.9501174206849754,-2.4010139269007453,-3.4959434130373808,-0.15780896805492972,12.45076863520794,0.9700012207031179,1.149402641113717,1.9940004348754812,-1.3970619599428673,5.385062829693826,0.29846923746630694,3.6895316322846554,-2.050552685531329,39.939081122823644,-28.987783878684944,1.695531197409173,5,-0.46000099182128196,-1.1900014877319265,-4.052500247955315,-2.795000076293938,1.250000000000007,2,0.015164485485759549,-1.4848453322235775,35.310001373291016,4.542180081717428,35.22999954223633,1.597941631043067,36.13000106811523,0.015164485485759549
5680,2022-05-05,33.689998626708984,35.61999893188477,33.610000610351555,35.4900016784668,257511.0,-0.036051562481410615,-1.0510196534851943,3.999999999999937,61.87121109055161,66.919816550026,0.5600341304497363,-1.0823020385509494,-2.2868772796379737,1.0349841531186144,12.881460576924852,2.0099983215332173,1.3481202847061695,0.6614984512329087,-2.7271100091690315,4.050106911634849,-1.0328057789680614,2.355802681433879,-0.46890654197789416,2.7210222355436287,-66.39342431214762,1.6943042302009703,5,1.0300006866455078,0.1100006103515625,-2.7199978828430176,-1.6749992370605469,1.9200019836425781,3,0.06084900965631368,1.3373579251673933,34.950000762939446,-1.4848453322235775,35.310001373291016,4.542180081717428,35.22999954223633,0.06084900965631368
5681,2022-05-06,34.0,34.009998321533196,33.279998779296875,33.68000030517578,339172.0,0.009201584622364756,3.294161206355043,-0.17777730682829654,60.92782777407342,67.07545062768065,0.3529960962554739,-1.2741203542530428,-2.630110740485602,0.667516302456761,13.687870757654258,0.729999542236321,1.5583550738027299,0.8549998283386202,-2.4969678285964676,4.206967485273708,-0.8209840001289237,2.530983656806164,2.9199981689453125,27.0677166167362,-38.924638936253665,1.6759838284675446,5,0.7549991607666016,-0.20000076293945312,-3.190000057220459,-2.0450000762939453,0.7900009155273438,4,0.08176466997931997,-1.0510196534851943,33.689998626708984,1.3373579251673933,34.950000762939446,-1.4848453322235775,35.310001373291016,0.08176466997931997
5682,2022-05-09,33.43000030517578,33.90999984741211,32.799999237060554,33.84999847412109,264164.0,-0.016764696906594656,3.111106401616272,-1.3124955296473564,59.69695924655573,67.8613709953786,1.1190606863096022,-0.5404458225194375,-2.080664276480384,1.1740759029845904,13.951338631462134,1.200000762939446,1.6618530667279572,0.1635001182556124,-3.0336851022626874,3.360685338773912,-1.435092492003534,1.7620927285147623,3.417197875976562,20.792096659058075,-44.580637087582545,1.598592610259149,5,1.4299983978271484,0.3699989318847656,-2.547500133514408,-1.4750003814697266,3.270000457763672,0,0.09691887030189172,3.294161206355043,34.0,-1.0510196534851943,33.689998626708984,1.3373579251673933,34.950000762939446,0.09691887030189172
5683,2022-05-10,33.5,34.330001831054695,33.470001220703125,33.630001068115234,329826.0,0.002093918462016342,-8.05270343526018,0.3095277020890152,58.044157774241214,67.32429358058741,1.3160018834259333,-0.49898873010737077,-2.2111249640233765,1.0547694996116377,14.341919332852154,0.9000015258789134,1.6368149084890646,0.14649982452392862,-2.9718016165238197,3.2648012655716805,-1.4126508959999455,1.7056505450478028,3.1853102233886688,24.822724776325895,-36.30350269334238,1.559150720523876,5,1.3599987030029297,0.2999992370605469,-2.6199994087219274,-1.5450000762939453,1.6899986267089844,1,0.07283577990176071,3.111106401616272,33.43000030517578,3.294161206355043,34.0,-1.0510196534851943,33.689998626708984,0.07283577990176071
5684,2022-05-11,34.389999389648445,34.450000762939446,33.240001678466804,33.759998321533196,443769.0,0.026567145959655036,2.2266478136809837,-4.846122245371159,59.69695148171955,65.95331087255951,0.4795698019001904,-1.2075345066383463,-3.110258329507623,0.11997848831692437,14.487832564956848,1.209999084472642,1.7287945760749537,0.8819992065429787,-2.111612514110085,3.8756109271960426,-0.6148066537835533,2.3788050668695107,2.1398983942871013,56.38299023599722,-1.090188533760461,1.4968058603265324,5,0.28499984741210227,-0.5900001525878977,-3.509998798370372,-2.43499946594239,2.150001525878899,2,0.023844132287802022,-8.05270343526018,33.5,3.111106401616272,33.43000030517578,3.294161206355043,34.0,0.023844132287802022
5685,2022-05-12,34.169998168945305,34.299999237060554,33.40999984741211,33.65999984741211,473989.0,-0.006397244100253219,1.3116853520665992,0.8095197728139407,53.274115973445255,63.0747803797865,0.5295090964875442,-0.7943465786595212,-2.826054388859987,0.2853107776604631,14.285316067902007,0.9799995422363352,1.914134309226128,0.5134981155395408,-2.286444126978836,3.313440358057914,-0.8864730057196439,1.9134692367987256,2.2107036731152405,83.03016151182078,27.508251286341093,1.399971121259187,5,0.20000076293946023,-0.3699989318847585,-3.4474987983703542,-2.2149982452392507,2.770000457763672,3,0.05940891726002695,2.2266478136809837,34.389999389648445,-8.05270343526018,33.5,3.111106401616272,33.43000030517578,0.05940891726002695
5686,2022-05-13,35.220001220703125,35.310001373291016,34.290000915527344,34.400001525878906,251925.0,0.030728800351885743,1.0400009155273438,1.6078478304773098,62.16789674628197,62.2680041605934,-0.7410853201728571,-1.6210922515044999,-3.788980907324735,-0.8179619305906201,14.347060543898888,1.1400032043457102,1.8995491345490905,1.3690011024475126,-1.2872246016969768,4.025226806592002,0.04088825037526789,2.6971139545197573,1.0174725171574224,96.41433960199518,39.65164417931136,1.3281128520722445,5,-0.9050006866455078,-1.4200019836425781,-4.710000514984131,-3.2650012969970703,1.0900001525878906,4,0.011073236119571339,1.3116853520665992,34.169998168945305,2.2266478136809837,34.389999389648445,-8.05270343526018,33.5,0.011073236119571339
5687,2022-05-16,34.799999237060554,35.310001373291016,34.580001831054695,35.29999923706055,206222.0,-0.011925098497602704,1.8076674785057973,-0.6097563244912874,61.06469725561187,60.89182646453861,-0.4341487535839974,-1.0235949718709065,-3.2485586353732785,-0.44143899176462753,15.14421269343924,0.729999542236321,1.6639468811212978,0.8029991149902429,-1.7144442723308586,3.3204425023113444,-0.4557225786703114,2.061720808650797,1.299975520767994,75.36221200874273,16.594521785237617,1.2587216936605512,5,-0.5900001525878906,-1.000000000000007,-4.242498874664317,-2.8449993133544993,2.0100021362304616,0,-0.0002873080963335939,1.0400009155273438,35.220001220703125,1.3116853520665992,34.169998168945305,2.2266478136809837,34.389999389648445,-0.0002873080963335939
5688,2022-05-17,35.43000030517578,35.7400016784668,34.889999389648445,34.959999084472656,228860.0,0.018103479365720876,-1.7868899617280352,-0.9400024414062633,56.22065386118733,59.21827457818532,-1.16818503541257,-1.4175397523795397,-3.73576317269125,-1.1190419608637185,16.06800761293645,0.9400024414062429,1.3119297770585945,1.2370001792907743,-1.0664629693249452,3.5404633279064974,0.08526860498291455,2.388731753598634,0.5379754318220478,87.59994506835935,32.19590777263517,1.1517315743078615,5,-1.1599998474121094,-1.6300010681152344,-4.827499866485596,-3.4750003814697266,1.0200004577636719,1,0.035845341428860866,1.8076674785057973,34.799999237060554,1.0400009155273438,35.220001220703125,1.3116853520665992,34.169998168945305,0.035845341428860866
5689,2022-05-18,34.150001525878906,35.650001525878906,34.110000610351555,35.43000030517578,133273.0,-0.036127540735862995,-1.2647062123438928,-2.723394584767223,41.47198073402509,56.95169342746016,-0.015198338457366845,0.03599895098733441,-2.2962056135251174,0.10191573088076922,16.913582744346574,1.5400009155273509,1.0801782396577337,-0.15199871063232706,-2.2052745298080723,1.9012771085434181,-1.1786366202202032,0.8746391989555491,1.6912551511214318,31.759703730869226,-20.528290461248126,1.0266379095878733,5,0.11999893188476562,-0.3500022888183594,-3.4900012016296458,-2.1950016021728516,3.579998016357422,2,0.030453793685542463,-1.7868899617280352,35.43000030517578,1.8076674785057973,34.799999237060554,1.0400009155273438,35.220001220703125,0.030453793685542463
5690,2022-05-19,33.59999847412109,34.080001831054695,33.11999893188477,33.689998626708984,358440.0,-0.016105505920432472,1.2068865728053237,0.07031268626469811,35.27358524500839,54.10122203534182,0.5818872863406028,0.7114769625052446,-1.5813633036437977,0.588281712135668,17.637003540107372,1.0300025939941335,0.777784849579092,-0.7585016250610437,-2.6557830009413976,1.1387797508193103,-1.7071423130012207,0.1901390628791333,2.1400032043457102,18.32057400941685,-28.955627488188778,0.9486406879401765,5,0.6700019836425852,0.20000076293946023,-2.939998149871826,-1.644998550415032,4.730003356933601,3,0.08750007663454706,-1.2647062123438928,34.150001525878906,-1.7868899617280352,35.43000030517578,1.8076674785057973,34.799999237060554,0.08750007663454706
5691,2022-05-20,33.900001525878906,34.700000762939446,33.650001525878906,33.75,131008.0,0.008928662660175002,-5.000021798365082,-1.6666807951509726,41.67712642662933,52.09901838868333,0.29749221676165405,0.46027523590692,-1.7579992888381,0.2169581172616759,17.107543988957563,1.1000022888183594,0.5069217765470171,-0.47449855804443075,-2.34940236411056,1.4004052480216984,-1.4119504610774953,0.46295334498863383,1.75,29.77106016441018,-15.121404007187891,0.937451903033063,5,0.529998779296875,0.05999755859375,-3.1375012397766184,-1.9450016021728516,3.6599998474121094,4,0.08967542666655537,1.2068865728053237,33.59999847412109,-1.2647062123438928,34.150001525878906,-1.7868899617280352,35.43000030517578,0.08967542666655537
5692,2022-05-23,34.77000045776367,34.77000045776367,34.029998779296875,34.31999969482422,222316.0,0.025663684151182586,2.288890772686814,2.999974568943594,46.92482886026762,50.86353739824182,-0.4050317687832461,-0.27911812384985524,-2.493912386942668,-0.721144112170272,16.56878773845046,0.8699989318847656,0.42981127132856756,0.30350036621094034,-1.4495761023128253,2.056576834734706,-0.5730378680509389,1.1800386004728196,0.766000976562502,62.97709145654298,19.235026944580028,0.8765382342618826,5,-0.3400001525878906,-0.6800012588500977,-3.804999828338623,-2.815000534057617,3.029998779296875,0,0.04429108125546444,-5.000021798365082,33.900001525878906,1.2068865728053237,33.59999847412109,-1.2647062123438928,34.150001525878906,0.04429108125546444
5693,2022-05-24,34.779998779296875,34.970001220703125,34.509998321533196,34.709999084472656,251442.0,0.0002875559793376059,1.0444365325602607,0.15555461365659307,48.99168596261245,49.67406345167436,-0.23956031299750435,-0.13040935579171276,-2.3859645122670514,-0.8043498326872083,15.914154310620809,0.460002899169929,0.3451439733156434,0.2084987640380831,-1.3328107617096094,1.7498082897857756,-0.5621559988357632,0.9791535269119294,0.6465625671386732,65.61257491801416,20.505882113493072,0.7706547628738447,5,-0.34999847412109375,-0.6899995803833008,-3.6024985313415563,-2.8249988555908203,2.670001983642578,1,0.058366954147293315,2.288890772686814,34.77000045776367,-5.000021798365082,33.900001525878906,1.2068865728053237,33.59999847412109,0.058366954147293315
5694,2022-05-25,35.61000061035156,35.779998779296875,34.889999389648445,34.950000762939446,217389.0,0.02386434330609455,-1.2820421278115193,9.428610354223535,61.999995231635204,50.643605591473246,-0.9815233711677323,-0.9093743038266027,-3.140748087232012,-1.7033161529456606,14.85836880103079,1.0,0.3399217185747574,0.9765005111694336,-0.6290993667932057,2.582100389132073,0.1737005721881104,1.7793004501507568,-2.8100013732910085,93.60909102642609,41.358790044355246,0.8027999389813202,5,-1.1600017547607422,-1.4200019836425781,-4.3524999618530344,-3.655000686645508,2.1800003051757812,2,0.023588883408884653,1.0444365325602607,34.779998779296875,2.288890772686814,34.77000045776367,-5.000021798365082,33.900001525878906,0.023588883408884653
5695,2022-05-27,35.970001220703125,36.310001373291016,35.45000076293945,35.9900016784668,234846.0,0.010109536764425497,1.6060630581163482,-0.030303730890384902,62.2360161913544,50.65117441870351,-1.1838350540086608,-1.308088073491298,-3.371117097212874,-2.1158789097579245,12.510994735640368,0.8600006103515625,0.372831045865361,1.3185010910034194,-0.34038052820366715,2.977382710210506,0.48906028139987257,2.147941900606966,-3.110401992797847,87.21803864317233,30.469415655666964,0.8294408096035438,5,-1.2550010681152344,-1.5050029754638672,-4.560000896453857,-4.01500129699707,1.1299972534179688,4,0.048929615285089545,-1.2820421278115193,35.61000061035156,1.0444365325602607,34.779998779296875,2.288890772686814,34.77000045776367,0.048929615285089545
5696,2022-05-30,36.38000106811523,36.61999893188477,36.0,36.0,173693.0,0.01139838291626516,-2.263143100938651,-18.999618539004032,68.69452922880842,51.49893352683647,-1.5779198500657898,-1.7901817855757045,-3.6949843617893166,-2.5895237472945993,10.110828863763729,0.6499977111816477,0.33308428778246224,1.7160009384155188,0.007194365315136508,3.424807511515901,0.8615976518653241,2.5704042249657135,-3.3823857543945195,90.73367375944969,28.220788500026174,0.8544032865501923,5,-1.5100021362304545,-1.8900012969970632,-4.957500934600823,-4.425001144409173,0.6699981689453196,0,0.05360089900185616,1.6060630581163482,35.970001220703125,-1.2820421278115193,35.61000061035156,1.0444365325602607,34.779998779296875,0.05360089900185616
5697,2022-05-31,35.86000061035156,36.36999893188477,35.790000915527344,36.36999893188477,206196.0,-0.014293580057627153,1.274509510595134,-1.3420970737339193,64.14866504077236,52.37982365790147,-0.9965428399535057,-1.2865239879470494,-3.0921507449005787,-2.1470572198062854,9.228227530705194,0.5900001525878835,0.3864962907864893,1.1645004272460966,-0.6101936927421434,2.9391945472343366,0.2771533672519766,2.0518474872402166,-2.645042279541009,63.98113262125662,-3.163013594020782,0.8873470599941209,5,-0.9900016784667898,-1.1400012969970703,-3.602499485015869,-3.905000686645508,2.6199989318847656,1,0.04740660161753363,-2.263143100938651,36.38000106811523,1.6060630581163482,35.970001220703125,-1.2820421278115193,35.61000061035156,0.04740660161753363
5698,2022-06-01,35.2400016784668,36.04999923706055,35.2400016784668,35.86000061035156,145993.0,-0.017289428927276473,-1.6128998517187703,1.215688181131381,55.2664257470438,53.912539770459105,-0.4540809668733914,-0.7083559205837844,-2.400618090981908,-1.5922190666268818,8.108454042516014,0.80999755859375,0.24217346354981117,0.5480014801025419,-1.2218594398315048,2.3178624000365886,-0.33692897986448145,1.4329319400695653,-1.8207409115917912,20.231351527753173,-46.27985904847024,0.8849304599670227,6,-0.37000274658202414,-0.4850025177001953,-2.9825005531311035,-3.285001754760742,2.5,2,0.07264464916748348,1.274509510595134,35.86000061035156,-2.263143100938651,36.38000106811523,1.6060630581163482,35.970001220703125,0.07264464916748348
5699,2022-06-02,35.47999954223633,35.7599983215332,35.22999954223633,35.2400016784668,68778.0,0.006810381734918547,-3.0768801901464244,-0.38709399553310486,58.09641602699431,56.448409857346434,-0.5426432061395587,-0.9556061707278474,-2.569976628641875,-1.8940889169679522,7.29661122327162,0.529998779296875,0.1410923349340365,0.7614994049072266,-1.0402114895887067,2.56321029940316,-0.1393560423407436,1.6623548521551967,-1.8686944854607361,17.985619408309912,-44.51782944004225,0.9008554472479675,6,-0.3449993133544922,-0.6200008392333984,-3.2224984169006348,-3.5249996185302734,2.1399993896484446,3,0.055524274129653994,-1.6128998517187703,35.2400016784668,1.274509510595134,35.86000061035156,-2.263143100938651,36.38000106811523,0.055524274129653994
5700,2022-06-03,35.7400016784668,35.95000076293945,35.33000183105469,35.650001525878906,95320.0,0.0073281324573004625,1.4313763622627962,0.3750039736783546,53.561643620865446,57.768911767817116,-0.5220630754912321,-1.1111203570963966,-2.7625988550282017,-2.2109278447920673,7.384003166424175,0.6199989318847656,0.061274746291203996,0.9190013885498018,-0.8695466621254937,2.7075494392250974,0.024727363212157627,1.813275413887446,-1.9481749891846505,36.690817278664944,-20.634033574223153,0.8942740253376472,6,-0.41500282287597656,-0.8800029754638672,-3.2125020027160645,-4.025001525878906,2.079998016357422,4,0.057358677694065774,-3.0768801901464244,35.47999954223633,-1.6128998517187703,35.2400016784668,1.274509510595134,35.86000061035156,0.057358677694065774
5701,2022-06-06,36.77999877929688,36.97999954223633,35.81999969482422,35.9900016784668,99733.0,0.02909896620001229,-1.0530951344088744,8.777730682829732,62.49999397933031,59.49948566993519,-1.241083647737554,-2.036585014667658,-3.688859266782565,-3.2939882984988884,8.01731802412046,1.2399978637695312,0.26503866454378766,1.8199985504150433,-0.1251443105368537,3.7651414113669404,0.8474271199390913,2.7925699808909954,-2.8184817554585777,88.5713849748888,32.14312616266105,0.9725714304759495,6,-1.0349998474121165,-1.8899993896484446,-2.9574995040893626,-5.114999771118171,0.25,0,0.008700372633082765,1.4313763622627962,35.7400016784668,-3.0768801901464244,35.47999954223633,-1.6128998517187703,35.2400016784668,0.008700372633082765
5702,2022-06-07,36.66999816894531,36.72000122070313,36.209999084472656,36.34000015258789,166696.0,-0.002990772539489206,1.372080232073267,0.41772054101297107,58.37836221677166,60.542449698175105,-0.931145163832376,-1.7617311075619995,-3.456962859408094,-3.232758364618533,9.067734056370593,0.5699996948242259,0.5967212457232591,1.5479980468750014,-0.40029796655783656,3.4962940603078394,0.5738500401585824,2.5221460535914204,-2.467002543635168,82.28563581194196,28.56936247680261,0.9741480067164198,6,-0.7349987030029297,-1.779998779296875,-2.847498893737793,-5.004999160766602,0.43000030517578125,1,0.0103627239457309,-1.0530951344088744,36.77999877929688,1.4313763622627962,35.7400016784668,-3.0768801901464244,35.47999954223633,0.0103627239457309
5703,2022-06-08,35.939998626708984,36.7400016784668,35.79999923706055,36.61000061035156,168240.0,-0.019907269666965544,1.0215016714862897,-2.0303212456795405,63.065667903147904,60.66085777278763,-0.02156302302928026,-0.8849312185372327,-2.608780306694996,-2.548126260161247,9.693221170743,0.94000244140625,0.8391088041741384,0.6959985733032212,-1.1261389761572005,2.518136122763643,-0.21507020142698963,1.607067348033432,-1.5148426880447445,40.571376255580354,-15.264523518558633,0.911068774730212,6,0.16500091552734375,-1.0499992370605469,-2.0674996376037598,-4.274999618530273,1.8900032043457031,2,0.07067337263724127,1.372080232073267,36.66999816894531,-1.0530951344088744,36.77999877929688,1.4313763622627962,35.7400016784668,0.07067337263724127
5704,2022-06-09,35.209999084472656,35.880001068115234,34.72999954223633,35.709999084472656,300810.0,-0.020311618534504472,1.7380859392739394,0.746266447274777,61.45093093823124,60.57362607799616,0.7216148203597186,-0.09523212996587205,-1.7924340470660525,-1.8632498694967268,10.17261314977566,1.2099990844726562,0.9659899389280113,-0.07500095367431925,-1.8525864770114708,1.7025845696628323,-0.963793715342895,0.8137918079942565,-0.5804556575226485,21.33331298828125,-37.62672783673949,0.8887927616685757,6,0.6450004577636719,-0.31999969482421875,-1.142500400543213,-3.5450000762939453,1.7000007629394531,3,0.07185466230556803,1.0215016714862897,35.939998626708984,1.372080232073267,36.66999816894531,-1.0530951344088744,36.77999877929688,0.07185466230556803
5705,2022-06-10,36.20000076293945,36.31999969482422,35.25,35.5,543298.0,0.02811706061371022,1.2765984213623358,-1.4000015258789062,64.89637312100155,60.15160873268429,-0.25963367880185473,-0.9753605959857978,-2.7060161009338373,-2.8798232245419797,10.805104870344143,1.1100006103515625,1.1051047913700316,0.8135005950927763,-0.9274640813626291,2.5544652715481817,-0.05698174313492643,1.683982933320479,-1.470001220703125,65.33338758680556,2.5703820113170366,0.8704823382277024,6,-0.345001220703125,-1.3100013732910156,-2.0750012397766113,-4.535001754760742,1.8199996948242188,4,0.03922646792867135,1.7380859392739394,35.209999084472656,1.0215016714862897,35.939998626708984,1.372080232073267,36.66999816894531,0.03922646792867135
5706,2022-06-13,35.61000061035156,36.16999816894531,35.02000045776367,35.79999923706055,322497.0,-0.01629834641307293,1.4731226901510708,-0.2714263137530586,55.64516335777509,59.20677521235126,0.23429400824229418,-0.37381001460293817,-2.022632448667821,-2.32584351483154,10.607180409534104,1.1800003051757812,1.0448709990294418,0.20400047302246094,-1.5378482783040752,1.945849224348997,-0.6669239026408107,1.0749248486857326,-0.8800010681152344,43.78110113681654,-18.17181978679846,0.8709243756632691,6,0.24499893188476562,-0.720001220703125,-1.350001335144043,-3.9450016021728516,2.1699981689453196,0,0.0620611919852152,1.2765984213623358,36.20000076293945,1.7380859392739394,35.209999084472656,1.0215016714862897,35.939998626708984,0.0620611919852152
5707,2022-06-14,34.790000915527344,36.02000045776367,34.639999389648445,35.61999893188477,377800.0,-0.02302723057482481,-1.4424774578611566,4.368442186841245,50.060619007457376,58.628352241286095,0.9907394513587562,0.469472314651739,-1.1239446772982902,-1.5557801273729126,10.274715472158235,1.3800010681152273,0.9304857403138413,-0.6154993057250948,-2.3580859521354824,1.1270873406852928,-1.4867926289302886,0.255794017480099,2.1899986267089844,7.142922018589958,-52.102055584803686,0.8712933232051937,6,1.019998550415039,0.09999847412109375,-0.5125017166137695,-3.125001907348633,2.5900001525878835,1,0.06438625480949023,1.4731226901510708,35.61000061035156,1.2765984213623358,36.20000076293945,1.7380859392739394,35.209999084472656,0.06438625480949023
5708,2022-06-15,36.70000076293945,37.25,35.02000045776367,35.060001373291016,692942.0,0.05490082774213567,-1.593020883234861,-1.9759076013769543,55.84137397819857,58.37779201364212,-0.7715129370446547,-1.4129463860243945,-2.930794932205046,-3.48435940831358,9.952659986651952,2.4599990844726562,0.7627316724366509,1.2310005187988295,-0.6053789504347122,3.0673799880323713,0.3128107841820551,2.149190253415604,-2.0600013732910085,78.927237224421,23.036471982483903,0.9181897346167719,6,-0.7550010681152344,-1.5150012969970703,-2.370001792907715,-5.035001754760742,-0.6199989318847656,2,0.010899119969108195,-1.4424774578611566,34.790000915527344,1.4731226901510708,35.61000061035156,1.2765984213623358,36.20000076293945,0.010899119969108195
5709,2022-06-16,35.189998626708984,36.63000106811523,35.06999969482422,36.400001525878906,350372.0,-0.041144471521518455,-1.1517248999628955,-0.7378069204216637,46.278613415723036,57.56856643529297,0.7744703339007444,0.18863608732736736,-1.3578861145647991,-1.9795518838731425,10.347228541546432,1.6300010681152344,0.6262625401848751,-0.3310014724731474,-2.0662326854378747,1.40422974049158,-1.1986170789555075,0.5366141340092128,-0.5499992370605398,21.072762775578713,-29.580711914560982,0.867615606482362,6,0.7550010681152344,-0.0049991607666015625,-0.8599996566772461,-3.5249996185302734,1.8100013732910156,3,0.07502140685910552,-1.593020883234861,36.70000076293945,-1.4424774578611566,34.790000915527344,1.4731226901510708,35.61000061035156,0.07502140685910552
5710,2022-06-17,36.540000915527344,36.84000015258789,34.84999847412109,35.169998168945305,384912.0,0.03836323789435214,1.0203050206806883,-1.1322309620265196,50.70052460429207,56.25751428251094,-0.5030156048952179,-0.9800636719363425,-2.625096160112932,-3.323598237142278,10.898571642143803,1.990001678466804,0.6622417558633344,0.8720006942749023,-0.664798075148056,2.4087994636978607,0.10360130956342317,1.6404000789863815,-1.8478015136718682,72.79697630503532,26.089220699114406,0.7683993847114803,6,-0.595001220703125,-1.355001449584961,-2.302501678466797,-4.875001907348633,-0.04000091552734375,4,0.010125859951129357,-1.1517248999628955,35.189998626708984,-1.593020883234861,36.70000076293945,-1.4424774578611566,34.790000915527344,0.010125859951129357
5711,2022-06-20,36.93999862670898,36.97000122070313,36.0,36.61999893188477,203619.0,0.010946844585645765,4.105203983295702,0.23357595130561468,54.77875260741323,55.85755765924889,-0.9811041341646103,-1.2022763596929238,-2.9175709562899073,-3.720522768078787,11.628152847063976,0.9700012207031321,0.6680443477677045,1.1199985504150334,-0.2753618906303572,2.515358991460424,0.42231832989234164,1.8176787709377251,-2.1966432128906135,88.1225555250247,41.79870458423605,0.6976802205226946,6,-0.9949989318847585,-1.7549991607665945,-2.854999542236321,-5.274999618530266,0.4099998474121165,0,0.029236650546971443,1.0203050206806883,36.540000915527344,-1.1517248999628955,35.189998626708984,-1.593020883234861,36.70000076293945,0.029236650546971443
5712,2022-06-21,36.310001373291016,37.59000015258789,36.22000122070313,37.13000106811523,191098.0,-0.017054609551675814,-1.739997863769556,-2.562501490117632,54.730326816079604,54.93140864957464,-0.4554366814045707,-0.4753626569203959,-2.1635551118146736,-3.0918828834317864,12.515068967147938,1.3699989318847585,0.692910366159289,0.41300125122070597,-0.9062822898461604,1.7322847922875724,-0.24664051931272724,1.0726430217541392,-1.5165130677490168,53.2847447008459,3.50916203771299,0.6596417705334322,6,-0.19500160217285156,-0.9550018310546875,-2.2525014877319336,-4.645002365112305,1.5799980163574219,1,0.040484641983163705,4.105203983295702,36.93999862670898,1.0203050206806883,36.540000915527344,-1.1517248999628955,35.189998626708984,0.040484641983163705
5713,2022-06-22,36.810001373291016,37.02999877929688,35.63999938964844,36.02000045776367,274003.0,0.01377031068822232,1.260169459985843,-0.9634161091934322,55.74763122789734,54.297708681759765,-0.9153024256971136,-0.8595518709208108,-2.5556703097969518,-3.5927416535429586,13.07547479312314,1.3899993896484446,0.5591401532423319,0.8115011215209975,-0.45733604206900935,2.0803382851110044,0.17708253972599408,1.445919703316001,-1.9046525938671834,71.5329087048833,17.003449102370375,0.6344185817950032,6,-0.6950016021728516,-1.4550018310546875,-2.805002212524414,-5.145002365112305,1.1999969482421875,2,0.015484913707115355,-1.739997863769556,36.310001373291016,4.105203983295702,36.93999862670898,1.0203050206806883,36.540000915527344,0.015484913707115355
5714,2022-06-23,36.45000076293945,36.95000076293945,35.810001373291016,36.52000045776367,200488.0,-0.009779967316512428,1.4516107861555247,-0.08860710595188659,53.04198455815534,52.980554396999075,-0.40332375576833357,-0.45681504747189194,-2.0749143093831037,-3.2390550043065787,13.04293118052297,1.1399993896484375,0.4626199377000546,0.40950050354003764,-0.860799297708347,1.6798003047884222,-0.22564939708415466,1.04465040416423,-1.4372659285890563,58.39420834638555,1.5418440550056758,0.6351499006241911,6,-0.33500099182128906,-1.095001220703125,-2.4150009155273438,-4.785001754760742,2.009998321533203,3,-0.010150862116331205,1.260169459985843,36.810001373291016,-1.739997863769556,36.310001373291016,4.105203983295702,36.93999862670898,-0.010150862116331205
5715,2022-06-27,37.72999954223633,37.90999984741211,36.93000030517578,37.2400016784668,214711.0,0.03511656385473416,1.3058854152642019,-7.0,53.98824842615707,52.79645273793041,-1.6131036600406858,-1.6845672036106691,-3.2135705434968145,-4.521820796424805,12.90093037136894,1.4599990844726562,0.4150972245311024,1.601499366760251,0.12469980179375995,3.078298931726742,0.863099584277002,2.3398991492435,-2.6141740951564287,92.07047273668343,37.609785895943126,0.7383997824832461,6,-1.4549999237060547,-2.2150001525878906,-3.6949996948242188,-6.065000534057617,0.4500007629394531,0,-0.019347987041959502,1.4516107861555247,36.45000076293945,1.260169459985843,36.810001373291016,-1.739997863769556,36.310001373291016,-0.019347987041959502
5716,2022-06-28,38.33000183105469,38.58000183105469,37.66999816894531,37.75,332743.0,0.01590252573808537,-1.4594511000680455,1.1836823666796419,56.6935623299922,53.533446440434275,-1.9966695107523122,-2.2461512199006464,-3.6665349337064583,-5.121927611450289,12.702873251400476,0.910003662109375,0.4557476457051308,2.104001617431642,0.329760060958705,3.878243173904579,1.216880839195177,2.991122395668107,-3.0465259199548527,91.4966057007619,38.880278274104825,0.8871207782364672,6,-1.6150016784667969,-2.2150001525878906,-4.295001983642578,-6.665002822875977,0.04999923706053977,1,-0.04774332751458499,1.3058854152642019,37.72999954223633,1.4516107861555247,36.45000076293945,1.260169459985843,36.810001373291016,-0.04774332751458499
5717,2022-06-29,37.560001373291016,38.04999923706055,37.18999862670898,37.91999816894531,227482.0,-0.020088714348555636,1.7742002965624826,-0.6206821709505144,56.5112637807445,53.60787864071715,-0.8855480742254755,-1.4147982783443922,-2.7731432789909363,-4.347089635979927,12.525226866906872,1.1400032043457102,0.36765362661866163,1.2490011215209975,-0.6121691658378055,3.1101714088798005,0.31841597784159603,2.179586265200399,-2.01280338859479,65.30613568892856,10.704938620713385,0.930585143679402,6,-0.845001220703125,-1.2550010681152344,-3.365001678466797,-5.615002632141113,0.8199996948242116,2,-0.005591131296370344,-1.4594511000680455,38.33000183105469,1.3058854152642019,37.72999954223633,1.4516107861555247,36.45000076293945,-0.005591131296370344
5718,2022-06-30,37.79999923706055,38.06999969482422,36.599998474121094,37.099998474121094,299683.0,0.00638971924905718,1.3709665014658878,-1.9444638713164002,60.83682003025583,55.22545715344302,-1.0651096790729184,-1.53170527204108,-2.872489094107891,-4.569947628733814,12.67081032475333,1.470001220703125,0.42550897753136496,1.3609991073608398,-0.5416962739768394,3.263694488698519,0.4096514166920002,2.3123467980296795,-2.0101769446556474,71.84106624213823,12.493379262711159,0.9513476906688405,6,-1.0849990844726562,-1.2549991607666016,-3.539999485015869,-5.449999809265137,-0.23999786376953125,3,0.002380956465725337,1.7742002965624826,37.560001373291016,-1.4594511000680455,38.33000183105469,1.3058854152642019,37.72999954223633,0.002380956465725337
5719,2022-07-01,37.45000076293945,38.2400016784668,37.06999969482422,37.400001525878906,236654.0,-0.009259219078976644,-2.2957667778834425,0.07142740366537512,55.52608430516506,55.761630453540015,-0.4032193254259582,-1.0820281176545237,-2.397835057820558,-4.204031799726671,12.880660852466578,1.1700019836425781,0.6043011448709734,0.9125005722045927,-0.9851201572161798,2.810121301625365,-0.03630979250579003,1.8613109369149754,-1.43696410744257,42.92933574288214,-15.01425233368915,0.9488103647103846,7,-0.3400001525878906,-0.8400001525878906,-3.1900010108947754,-4.675002098083496,0.7000007629394531,4,0.01495320553231938,1.3709665014658878,37.79999923706055,1.7742002965624826,37.560001373291016,-1.4594511000680455,38.33000183105469,0.01495320553231938
5720,2022-07-04,37.790000915527344,38.290000915527344,37.599998474121094,37.70000076293945,153455.0,0.0090787755850823,-3.758559909501072,1.8000305180437934,59.855338094003,56.325695507605545,-0.6115737154169381,-1.328695828369078,-2.622777711147833,-4.527732313102277,12.960073561847851,0.8400001525878906,0.5936887404521656,1.150000762939456,-0.7872903680985885,3.0872918939775005,0.18135519742043726,2.1186463284584747,-1.5716070459858358,60.101031507804706,0.350865656848093,0.9686455655190215,7,-0.6800003051757812,-1.1800003051757812,-3.4700021743774414,-4.855001449584961,0.1699981689453125,0,0.017729509201203086,-2.2957667778834425,37.45000076293945,1.3709665014658878,37.79999923706055,1.7742002965624826,37.560001373291016,0.017729509201203086
5721,2022-07-05,37.099998474121094,37.97000122070313,36.93000030517578,37.7599983215332,296606.0,-0.018258862786180496,-1.0800097656622674,-7.3333192048488955,60.56723464819978,56.97424082228556,0.11567606270927655,-0.6466444075008653,-1.8591475348423074,-3.825277085862787,12.025077939607057,1.0400009155273509,0.8073049241452708,0.4439983367919922,-1.503420427164258,2.3914171007482423,-0.5297110451861329,1.4177077187701173,-0.6926759676585306,29.58575607642024,-35.297922678711956,0.9737093819781246,7,0.01000213623046875,-0.48999786376953125,-2.5099992752075195,-3.804999351501465,2.020000457763679,1,0.029110562681236685,-3.758559909501072,37.790000915527344,-2.2957667778834425,37.45000076293945,1.3709665014658878,37.79999923706055,0.029110562681236685
5722,2022-07-06,37.04999923706055,37.560001373291016,36.88999938964844,37.099998474121094,255433.0,-0.001347688385901824,-2.621642798964874,0.07575643730312401,51.92942935996359,56.54999617029293,0.3147859607910135,-0.5973428411557435,-1.7136288160839115,-3.7981171223232977,11.025590616633336,0.6700019836425781,0.8744021456646038,0.3749990463256836,-1.5803934196300915,2.3303915122814587,-0.6026971866522004,1.3526952793035676,-0.4688623846306115,26.627225613059334,-34.973084727374186,0.977696232977886,7,0.1450023651123047,-0.4399986267089844,-2.369999885559082,-3.755000114440918,1.5200004577636719,2,0.035897486057821615,-1.0800097656622674,37.099998474121094,-3.758559909501072,37.790000915527344,-2.2957667778834425,37.45000076293945,0.035897486057821615
5723,2022-07-07,38.47999954223633,38.61000061035156,37.209999084472656,37.29999923706055,246375.0,0.038596500259718614,-1.058824849375624,-23.600366216525522,68.29811844998504,58.245122158274,-0.9537053497400123,-1.9260451999311385,-3.0214640260114223,-5.256764590156287,10.735195559907076,1.5600013732910156,0.8953182335071688,1.6779993057250948,-0.40234093379849156,3.758339545248681,0.6378291859632981,2.7181694254868916,-1.738953491516412,92.44180372952928,24.6527697734185,1.0401701197617932,7,-0.875,-1.8549995422363281,-3.685000419616699,-4.925000190734863,0.9000015258788991,3,-0.002598712975849682,-2.621642798964874,37.04999923706055,-1.0800097656622674,37.099998474121094,-3.758559909501072,37.790000915527344,-0.002598712975849682
5724,2022-07-08,37.7400016784668,38.52000045776367,37.290000915527344,38.29999923706055,247739.0,-0.019230713944195732,1.4599990844726562,-0.47457407946206315,57.15991469274138,58.59752952122781,-0.012826183636455823,-1.040114729112716,-2.2198631695875193,-4.515039677490577,11.488222958565192,1.2299995422363281,0.9544503358751086,0.8115013122558565,-1.1664006630491102,2.7894032875608232,-0.17744967539663037,1.8004522999083434,-0.8500022888183594,49.41870264899487,-17.004168878160876,0.9889509876524836,7,-0.13500213623046875,-1.1150016784667969,-2.9275026321411133,-4.185002326965332,1.1599998474121094,4,-0.004769483231859106,-1.058824849375624,38.47999954223633,-2.621642798964874,37.04999923706055,-1.0800097656622674,37.099998474121094,-0.004769483231859106
5725,2022-07-11,37.61999893188477,37.810001373291016,37.13999938964844,37.2400016784668,102050.0,-0.0031797228734754546,-1.3103443739970009,-0.6785694822888411,54.197533538730575,58.320192988865415,0.1005007822159314,-0.8519548779292094,-2.0783568287642282,-4.411554058928559,11.859083250773498,0.6700019836425781,0.9651959097982612,0.6204986572265696,-1.349224589054728,2.5902219035078673,-0.3643629659140757,1.605360280367215,-0.5579994201660199,42.441803729529695,-20.358958041250673,0.9848616231406488,7,-0.014999389648444605,-0.9949989318847727,-2.62249946594239,-4.064999580383308,1.3500022888183594,0,0.014088320282883648,1.4599990844726562,37.7400016784668,-1.058824849375624,38.47999954223633,-2.621642798964874,37.04999923706055,0.014088320282883648
5726,2022-07-12,37.81999969482422,37.900001525878906,37.290000915527344,37.61999893188477,161515.0,0.005316341536892866,2.3888506246489993,0.5263216013813034,59.84353279668963,58.6904451017482,-0.20054069524318408,-0.9253416323904489,-2.2708503473213426,-4.624841249278731,12.495318317189788,0.6100006103515625,1.0549822076768436,0.7099994659423814,-1.17776730721274,2.5977662390975027,-0.23388392063517927,1.653882852519942,-0.6800003051757812,54.06974681073792,-9.524333790909104,0.9438833865775611,7,-0.21500015258789062,-1.1949996948242188,-2.7275009155273438,-4.265000343322754,0.720001220703125,1,0.003701728999950138,-1.3103443739970009,37.61999893188477,1.4599990844726562,37.7400016784668,-1.058824849375624,38.47999954223633,0.003701728999950138
5727,2022-07-13,37.02999877929688,37.81999969482422,36.790000915527344,37.81999969482422,166405.0,-0.020888443202061957,1.6075888243985823,-3.949989509622642,51.38189275049642,57.63989762621939,0.5658815752148527,0.043298648724544364,-1.4533531057750508,-3.846947575499243,13.32197923885482,1.029998779296875,1.0195186192520538,-0.1920013427734304,-1.7344208364105569,1.350418150863696,-0.9632110895919936,0.5792084040451329,1.5800018310546804,13.186698022645443,-47.362380049317295,0.7712097468185624,7,0.670001983642571,-0.4049987792968821,-1.7124996185302805,-3.4449987411499094,1.5699996948242116,2,0.056440729718748806,2.3888506246489993,37.81999969482422,-1.3103443739970009,37.61999893188477,1.4599990844726562,37.7400016784668,0.056440729718748806
5728,2022-07-14,37.099998474121094,37.099998474121094,36.400001525878906,36.72999954223633,160897.0,0.001890350989245615,2.7837782107987175,-0.4683525355635647,54.23727211914586,57.49669627221724,0.43152391834691883,0.005061792512876195,-1.4970552500499252,-3.9246189505027758,13.04496493032285,0.6999969482421875,0.8896102825815504,-0.14200153350829936,-1.6661873324388807,1.382184265422282,-0.9040944329735865,0.6200913659569878,1.4736021423339878,33.01874060945217,-26.654404292791604,0.7620928994652896,7,0.4050025939941406,-0.47499847412109375,-1.6874990463256836,-3.514998435974121,1.0900001525878835,3,0.03962267604211678,1.6075888243985823,37.02999877929688,2.3888506246489993,37.81999969482422,-1.3103443739970009,37.61999893188477,0.03962267604211678
5729,2022-07-15,37.83000183105469,38.43999862670898,37.36000061035156,37.59000015258789,263088.0,0.01967664115789125,-2.085705255012214,0.6486550575814749,50.702262617019215,56.479687885885724,-0.26698385717298123,-0.5449585315920586,-2.180130483849993,-4.649185312908003,13.162708443140883,1.3400001525878835,0.83097769900467,0.4560016632080064,-0.7423728316366365,1.6543761580526493,-0.14318558421431504,1.0551889106303278,0.6566548217773445,70.09815379609691,13.923120642159851,0.5991872474223198,7,-0.3250007629394531,-1.2050018310546875,-2.3325023651123047,-4.245001792907715,-0.19000244140625,4,0.04097275078078755,2.7837782107987175,37.099998474121094,1.6075888243985823,37.02999877929688,2.3888506246489993,37.81999969482422,0.04097275078078755
5730,2022-07-18,36.90999984741211,38.0,36.810001373291016,37.83000183105469,199636.0,-0.02431937454698585,-1.1249995742521313,-3.833314789795756,40.4569839408558,54.24521558506972,0.5755923120793014,0.4260267149095185,-1.1823034748111425,-3.7180235932572288,13.308171493233175,1.1899986267089844,0.6664573329480277,-0.48250026702881144,-1.6372960681634652,0.6722955341058423,-1.0598981675961383,0.09489763353851544,1.529998779296868,24.99995325119265,-25.603894183699836,0.5773979005673259,7,0.595001220703125,-0.2849998474121094,-1.5375003814697266,-3.2100000381469727,0.5200004577636719,0,0.053914973901207475,-2.085705255012214,37.83000183105469,2.7837782107987175,37.099998474121094,1.6075888243985823,37.02999877929688,0.053914973901207475
5731,2022-07-19,38.02000045776367,38.040000915527344,36.4900016784668,36.91999816894531,215905.0,0.030073167568148484,1.7192892636651107,-1.1956520837738884,52.9562898814503,54.35931119856824,-0.4360357837840567,-0.6312803795603372,-2.209969972073459,-4.802791992967073,13.242997043159551,1.5499992370605469,0.6330727256779269,0.573500251770021,-0.593146518632274,1.7401470221723159,-0.009823133431126507,1.1568236369711684,0.4199981689453054,79.41182520433931,29.400866543983582,0.5833233852011478,7,-0.5149993896484375,-1.3950004577636719,-2.647500991821289,-4.2300004959106445,-1.1599998474121094,1,0.024986868792777006,-1.1249995742521313,36.90999984741211,-2.085705255012214,37.83000183105469,2.7837782107987175,37.099998474121094,0.024986868792777006
5732,2022-07-20,37.77999877929688,38.33000183105469,37.36999893188477,38.18999862670898,346761.0,-0.006312511193507397,1.7825918697928267,-0.37272635846287533,49.871462522609946,52.31190498441545,-0.09118280847371096,-0.2903921038836401,-1.8703498647477446,-4.5287979243714815,12.765610119770596,0.9600028991699148,0.5079942368550832,0.25999870300293537,-0.7839416406954811,1.3039390467013519,-0.2619714688462764,0.7819688748521472,0.5783999633788923,67.64702032451211,19.554826934414322,0.5219701718492091,7,-0.31999778747559304,-1.154998779296882,-2.4074993133544993,-3.9499988555908274,-1.3600006103515696,2,0.020116520931359405,1.7192892636651107,38.02000045776367,-1.1249995742521313,36.90999984741211,-2.085705255012214,37.83000183105469,0.020116520931359405
5733,2022-07-21,37.38000106811523,38.47000122070313,36.29999923706055,38.0099983215332,622486.0,-0.01058755225267105,1.799997046691786,1.5365792387350792,49.55300376597367,51.46669265921904,0.15239717310635825,0.16284733569531085,-1.3755844614946113,-4.116747628682695,12.701438501535051,2.1700019836425852,0.4133352295685597,-0.16849899291992898,-1.1606641879009558,0.8236662020610979,-0.6645815904104424,0.32758360457058444,-0.979999542236321,49.7696241383973,0.9820485589232533,0.49608259749051237,7,0.004999160766608668,-0.6500015258788991,-2.030001640319817,-3.5500011444091726,-1.6599998474121023,3,0.03263770388295972,1.7825918697928267,37.77999877929688,1.7192892636651107,38.02000045776367,-1.1249995742521313,36.90999984741211,0.03263770388295972
5734,2022-07-22,36.08000183105469,37.29999923706055,35.060001373291016,37.18000030517578,456932.0,-0.034777934722142856,2.343289530620146,1.7460369361186603,40.273052206186115,49.9195280667141,1.3322643496259374,1.5111851705844686,-0.022661462660643394,-2.791215892286928,12.968851308131734,2.3199996948242116,0.41190272968623987,-1.449998283386229,-2.5376129897563757,-0.36238357701608237,-1.9938056365713024,-0.9061909302011557,2.3899993896484446,29.91203822304451,-16.72384856832511,0.543807353185075,7,0.6849994659423828,0.6499977111816406,-0.5150022506713867,-2.115001678466797,-1.3300018310546875,4,0.05848106121320029,1.799997046691786,37.38000106811523,1.7825918697928267,37.77999877929688,1.7192892636651107,38.02000045776367,0.05848106121320029
5735,2022-07-25,37.0,37.0,35.83000183105469,36.099998474121094,228511.0,0.025498839308634835,1.5999915229093375,-0.8181843402992114,49.44568499581314,48.76421164439449,0.35209734656384484,0.5625345947636831,-0.8708618554146028,-3.642390156174301,12.48496413963677,1.1699981689453125,0.1341365081477477,-0.49350013732910014,-1.6016572318157927,0.6146569571575924,-1.04757868457245,0.060578409914249676,1.470001220703132,56.89145787444152,7.764289316124788,0.5540785472433464,7,-0.2349987030029297,-0.2700004577636719,-1.4350004196166992,-3.0349998474121094,-1.8800010681152273,0,0.01729728080130921,2.343289530620146,36.08000183105469,1.799997046691786,37.38000106811523,1.7825918697928267,37.77999877929688,0.01729728080130921
5736,2022-07-26,36.5,37.08000183105469,36.16999816894531,37.0,143336.0,-0.013513513513513487,1.7575715540759236,-0.5555546136565931,47.09609849728399,48.288012282926445,0.7209835226321175,0.9680377451038993,-0.33724372383245793,-3.0711445555540564,11.477429579038889,0.910003662109375,0.014876190618565488,-0.9020000457763686,-2.021484870710516,0.21748477915777897,-1.4617424582434424,-0.3422576333092948,1.9018012237548874,42.22870062008401,-9.34202170261132,0.5597424124670732,7,0.2650012969970703,0.33500099182128906,-0.9350004196166992,-2.5349998474121094,-1.5800018310546946,1,0.02547946041577487,1.5999915229093375,37.0,2.343289530620146,36.08000183105469,1.799997046691786,37.38000106811523,0.02547946041577487
5737,2022-07-27,37.349998474121094,37.560001373291016,36.599998474121094,36.599998474121094,161607.0,0.02328762942797513,-1.5600077311197917,-1.5,43.64454071533484,47.111042126947446,-0.088115736683541,0.10698487636442167,-1.1295138859810976,-3.8261885348742766,10.769891399286667,1.0600013732910156,-0.0497104937572459,-0.04150142669677592,-1.1586834531459331,1.0756805997523813,-0.6000924399213545,0.5170895865278027,0.9849667526245156,67.15534320530777,19.89718925818076,0.5585910132245789,7,-0.5849971771240234,-0.5149974822998047,-1.784998893737793,-3.384998321533203,-2.9899978637695384,2,-0.013119086580660522,1.7575715540759236,36.5,1.5999915229093375,37.0,2.343289530620146,36.08000183105469,-0.013119086580660522
5738,2022-07-28,37.88999938964844,37.88999938964844,37.349998474121094,37.4900016784668,107309.0,0.014457856428066407,1.7000200272752415,0.5333302815755209,50.863047199052865,47.12890708050674,-0.5635316185810879,-0.4489454043904857,-1.624631323706602,-4.260903701578933,10.515193117950583,0.5400009155273438,-0.17357609888371428,0.4939994812011719,-0.6308096967514203,1.618808659153764,-0.06840510777512065,1.0564040701774644,0.379466560028078,100.0,50.825140147411865,0.5624045889762948,7,-1.1249980926513672,-1.0549983978271484,-2.1549997329711914,-3.7549991607666016,-2.5900001525878906,3,-0.038796549073176534,-1.5600077311197917,37.349998474121094,1.7575715540759236,36.5,1.5999915229093375,37.0,-0.038796549073176534
5739,2022-07-29,38.0099983215332,38.11000061035156,37.47999954223633,37.97999954223633,163910.0,0.0031670344106036197,4.4781902013467345,0.07499737738062313,52.243954430842024,48.43857046828299,-0.7323247348608746,-0.5532026169865674,-1.6561624799804378,-4.2596394319171935,10.04006120414262,0.6300010681152344,-0.1571362377826091,0.58599853515625,-0.571864979028831,1.743862049341331,0.007066778063709478,1.1649302922487905,0.19527833661560123,95.61393235266561,43.70421828415178,0.5789317570925416,7,-1.2449970245361328,-1.174997329711914,-2.274998664855957,-3.874998092651367,-3.3999977111816477,4,-0.06024722972778351,1.7000200272752415,37.88999938964844,-1.5600077311197917,37.349998474121094,1.7575715540759236,36.5,-0.06024722972778351
5740,2022-08-01,38.459999084472656,38.58000183105469,37.97000122070313,38.040000915527344,139304.0,0.011839010334407707,-1.17858310626706,14.000508646998982,53.579413953424876,48.50780647628016,-1.0497260257417338,-1.0017978620543104,-1.9929114502526204,-4.580377740986684,9.558185488124012,0.6100006103515554,-0.1574421082102475,1.0024993896484347,-0.23591814472277406,2.2409169240196434,0.3832906224628303,1.621708156834039,-3.3999977111816406,95.0206404882805,41.59200130047175,0.6192087671856037,8,-1.6399974822998047,-1.6249980926513672,-2.72499942779541,-4.32499885559082,-3.829998016357422,0,-0.09646383704596817,4.4781902013467345,38.0099983215332,1.7000200272752415,37.88999938964844,-1.5600077311197917,37.349998474121094,-0.09646383704596817
5741,2022-08-02,38.18000030517578,38.650001525878906,37.86000061035156,38.47999954223633,124628.0,-0.007280259645401799,1.4687405005573007,-0.7142870118074478,56.82088662068513,49.27996470939963,-0.8321544097532083,-0.6711496869995202,-1.6102509566483718,-4.195383112183677,9.702504859724884,0.7900009155273438,-0.18411098619799304,0.6685005187988295,-0.5981444704069787,1.9351455080046378,0.03517802419592897,1.3018230134017301,-3.049598922729494,77.07314531555873,17.787717539704147,0.6333224946029024,8,-1.3249988555908203,-1.3249988555908203,-2.285000801086426,-3.885000228881836,-3.3400001525878906,1,-0.08014670897936549,-1.17858310626706,38.459999084472656,4.4781902013467345,38.0099983215332,1.7000200272752415,37.88999938964844,-0.08014670897936549
5742,2022-08-03,38.38000106811523,38.61000061035156,37.88999938964844,38.18000030517578,94208.0,0.005238364623908476,1.1818223853423113,-0.6666709052299395,57.4766494663658,50.16036978722098,-1.0483383391136982,-0.8078184461910425,-1.731196273707539,-4.2891171127317875,9.89463102982533,0.720001220703125,-0.038256050148788745,0.8020011901855426,-0.5017356848707237,2.105738065241809,0.150132752657413,1.4538696277136722,-3.108815679931638,79.2307827740408,15.936125180959685,0.6518684375281321,8,-1.5249996185302663,-1.5249996185302663,-1.9650001525878835,-3.749999999999993,-3.460002899169922,2,-0.09015119340484778,1.4687405005573007,38.18000030517578,-1.17858310626706,38.459999084472656,4.4781902013467345,38.0099983215332,-0.09015119340484778
5743,2022-08-04,38.38000106811523,38.47000122070313,37.97000122070313,38.400001525878906,110806.0,0.0,5.250005960469607,-0.10000190734139597,53.512128840336565,51.63137830212658,-0.9963475056336009,-0.85977532872311,-1.650833200889359,-4.191192129362875,9.210133474564566,0.5,-0.0878253042295114,0.8070011138915945,-0.4828637722981739,2.096866000081363,0.16206867079670673,1.4519335569864822,-2.973663034423822,76.92307692307632,13.89048954468069,0.6449324430948848,8,-1.1399993896484304,-1.5249996185302663,-1.8700008392333913,-3.5900001525878835,-3.1100006103515554,3,-0.1047420621648536,1.1818223853423113,38.38000106811523,1.4687405005573007,38.18000030517578,-1.17858310626706,38.459999084472656,-0.1047420621648536
5744,2022-08-05,37.560001373291016,38.52999877929688,37.5,38.06999969482422,119368.0,-0.021365285878155893,-2.2698318508516673,25.49933244324862,54.204410641284035,52.16012559606779,0.062209935146050555,-0.05686787776163271,-0.7850995224117057,-3.3041856901753235,8.527606585434203,1.029998779296882,-0.11280196915797092,-0.003998565673825283,-1.2914667992059705,1.28346966785832,-0.6477326824398943,0.6397355510922438,-2.023916799912108,5.217503798106586,-60.038942369831865,0.6437341167660725,8,-0.15000152587890625,-0.7049999237060547,-0.9300012588500977,-2.640000343322754,-1.7000007629394531,4,-0.060170448711366675,5.250005960469607,38.38000106811523,1.1818223853423113,38.38000106811523,1.4687405005573007,38.18000030517578,-0.060170448711366675
5745,2022-08-08,38.150001525878906,38.27000045776367,37.65999984741211,37.65999984741211,93422.0,0.01570820370117021,-1.4897898809662828,-0.9607907669062703,50.90153365745054,52.58295172497518,-0.3883461993250634,-0.6378274352770035,-1.3331725736266336,-3.798957612366763,7.975611124330831,0.7099990844726562,-0.09051959629186257,0.5595014572143526,-0.7543675167752255,1.8733704312039308,-0.09743302978043289,1.2164359442091381,-2.489360274399999,56.521796819541834,-6.657235943097874,0.6569344869947885,8,-0.5250015258789062,-1.2950000762939453,-1.2900009155273438,-3.2300004959106445,-3.210002899169922,0,-0.09279163234439203,-2.2698318508516673,37.560001373291016,5.250005960469607,38.38000106811523,1.1818223853423113,38.38000106811523,-0.09279163234439203
5746,2022-08-09,37.959999084472656,38.290000915527344,37.84000015258789,38.099998474121094,91114.0,-0.004980404555878226,-1.368442186841207,-0.28571206140863054,51.25698606782275,53.42877898636273,0.034125153043973455,-0.4604039684565464,-1.1158039725435174,-3.539093143906662,7.307122357888229,0.4500007629394531,0.13778698014472468,0.36249904632568075,-0.9579932810542999,1.6829913737056614,-0.2977471173643096,1.022745210015671,-2.179783422017749,41.441336174307516,-20.29791099290687,0.6602461636899903,8,0.04000091552734375,-1.1049976348876953,-1.0999984741210938,-2.9399986267089844,-4.029998779296875,1,-0.08772386977531677,-1.4897898809662828,38.150001525878906,-2.2698318508516673,37.560001373291016,5.250005960469607,38.38000106811523,-0.08772386977531677
5747,2022-08-10,39.11999893188477,39.27000045776367,37.61000061035156,38.29999923706055,125899.0,0.030558479330591082,1.964278172492013,-5.857166212534111,60.98483753817117,54.553422357375865,-0.9480990352645762,-1.5344711603454826,-2.217630396044747,-4.621297343219517,7.349831968454323,1.6599998474121094,0.24207996733203174,1.417998886108407,-0.03730828764709315,2.873306059863907,0.6903452992306569,2.145652472986157,-3.2249918348929043,91.52533971271282,27.10412792612169,0.7276535868777503,8,-0.7449989318847727,-1.954998016357429,-2.2599983215332102,-3.8249988555908274,-5.090000152587898,2,-0.10940692474836622,-1.368442186841207,37.959999084472656,-1.4897898809662828,38.150001525878906,-2.2698318508516673,37.560001373291016,-0.10940692474836622
5748,2022-08-11,38.56999969482422,39.45000076293945,38.5099983215332,39.400001525878906,99934.0,-0.01405928558480296,1.0215099633296965,-1.012197731649895,67.3640062737687,56.23342811770105,-0.3257544686943561,-0.9156419082223195,-1.5946618876316307,-3.9987849716501387,7.875761872313516,0.94000244140625,0.41404787148862,0.7944995880126982,-0.6811331880463172,2.2701323640717135,0.05668319998319049,1.5323159760422058,-2.472492996186041,54.871757753124626,-13.339833290003583,0.7378163880295092,8,-0.09499931335449219,-1.3149986267089844,-1.6674985885620117,-3.249998092651367,-5.150001525878913,3,-0.09463317487059031,1.964278172492013,39.11999893188477,-1.368442186841207,37.959999084472656,-1.4897898809662828,38.150001525878906,-0.09463317487059031
5749,2022-08-12,39.38000106811523,39.58000183105469,38.540000915527344,38.56999969482422,120083.0,0.02100081357790895,-1.3908096376033148,-0.9759031160952207,66.85552836518637,57.70855194123012,-1.0292172366961196,-1.6902260550291643,-2.3285142667353043,-4.7333816656576815,7.301322364338733,1.0400009155273438,0.5948569449857999,1.527000999450678,-0.11420622256531487,3.1682082214666707,0.7063973884426815,2.3476046104586743,-3.0142948443329445,89.84768329899427,19.369558057068218,0.8206036110079956,8,-0.8400001525878835,-2.0599994659423757,-2.265001296997063,-3.81500053405761,-6.069999694824212,4,-0.10436771200799422,1.0215099633296965,38.56999969482422,1.964278172492013,39.11999893188477,-1.368442186841207,37.959999084472656,-0.10436771200799422
5750,2022-08-15,38.900001525878906,39.93999862670898,38.61999893188477,39.400001525878906,165907.0,-0.012188916435174058,-1.4905532723464658,-0.6172829040628866,67.04546316595993,58.844616001816206,-0.5366769640574702,-1.1104287360398217,-1.7847552679821135,-4.183835206901435,7.390059626033375,1.3199996948242045,0.6556845484583107,0.9475013732910185,-0.6942802482985826,2.5892829948806195,0.12661056249621794,1.768392184085819,-2.2128657413693844,55.36489329480448,-17.91467024343462,0.8208908107948005,8,-0.18000221252441406,-1.4000015258789062,-1.7850017547607422,-3.3000011444091797,-6.659999847412102,0,-0.0781491207270244,-1.3908096376033148,39.38000106811523,1.0215099633296965,38.56999969482422,1.964278172492013,39.11999893188477,-0.0781491207270244
5751,2022-08-16,38.97000122070313,39.22000122070313,38.58000183105469,38.97000122070313,142429.0,0.001799477945461092,1.5599975585937784,-0.0,62.93931464660444,59.4515787996205,-0.5395720172020191,-1.165355969193179,-1.8223948663264267,-4.166888387356693,7.781972374859689,0.6399993896484446,0.7005708750949111,0.970001029968266,-0.7338027517684793,2.6738048117050113,0.11809913909988978,1.8219029208366422,-1.8925218951296756,58.36917460031646,-15.037127906070502,0.8519018908683726,8,-0.2500019073486399,-1.470001220703132,-1.855001449584968,-3.2650012969970774,-6.3800010681152415,1,-0.10341294502842291,-1.4905532723464658,38.900001525878906,-1.3908096376033148,39.38000106811523,1.0215099633296965,38.56999969482422,-0.10341294502842291
5752,2022-08-17,38.540000915527344,39.09000015258789,38.33000183105469,39.09000015258789,84829.0,-0.01103413630244765,1.7636340937307098,-100.0,55.284563939892784,59.648516032904524,-0.09441801170489583,-0.7120036464846535,-1.3608177196995541,-3.648046538667799,7.821677621312579,0.7599983215332031,0.688538679521379,0.5020006179809542,-1.2149930705722625,2.218994306534171,-0.35649622629565414,1.3604974622575625,-1.119019273817628,13.043447355888327,-54.6443642156319,0.8584968442766076,8,0.17999839782714844,-1.0400009155273438,-1.4250011444091797,-2.835000991821289,-5.979999542236328,2,-0.11961599638920206,1.5599975585937784,38.97000122070313,-1.4905532723464658,38.900001525878906,-1.3908096376033148,39.38000106811523,-0.11961599638920206
5753,2022-08-18,38.599998474121094,38.88999938964844,38.36999893188477,38.52000045776367,95928.0,0.0015567606945638968,-1.7368368217638555,-0.14545114059606462,54.844007699549685,59.71958237271182,-0.13402087142252128,-0.7124430665217858,-1.3643565462577243,-3.616834038437844,8.349758980841356,0.5200004577636648,0.6678165765880024,0.5009983062744112,-1.2042122275420297,2.206208840090852,-0.35160696063380925,1.3536035731826317,-0.8767347942114654,16.77001120717646,-45.42789463544603,0.8526052669082222,8,0.1750011444091797,-1.0999984741210938,-1.4374980926513672,-2.894998550415039,-6.259998321533203,3,-0.11839377915748162,1.7636340937307098,38.540000915527344,1.5599975585937784,38.97000122070313,-1.4905532723464658,38.900001525878906,-0.11839377915748162
5754,2022-08-19,38.18999862670898,38.72999954223633,37.5,38.27999877929688,116807.0,-0.010621758124860992,1.4848433472177802,-1.1250298030615482,47.768590976758034,59.371477630412656,0.4187813517209804,-0.14362631460991082,-0.8779644764636103,-3.1298559855774286,7.614887853286412,1.2299995422363281,0.613744508106933,-0.01450138092041442,-1.4302846823361293,1.4012819204953004,-0.7223930316282718,0.693390269787443,1.75,28.278648158078433,-28.53774180641443,0.7078916507078574,8,0.5300006866455149,-0.6899986267089773,-1.12499809265136,-2.4849987030029226,-5.509998321533196,4,-0.1249018232335749,-1.7368368217638555,38.599998474121094,1.7636340937307098,38.540000915527344,1.5599975585937784,38.97000122070313,-0.1249018232335749
5755,2022-08-22,37.63999938964844,38.310001373291016,37.209999084472656,38.0,113400.0,-0.014401656371778038,1.2448949404831415,3.9999999999993685,45.72784065187868,58.7571281397522,0.993283211945112,0.48146334759273657,-0.2883046100676978,-2.5167915999717962,6.95797694637596,1.1000022888183594,0.5892582580312293,-0.5965005874633817,-1.923821744973786,0.7308205700470225,-1.2601611662185874,0.06715999129182393,2.251199264526363,21.3930272722096,-31.503564561614148,0.6636605787552031,8,0.9349994659423828,-0.1399993896484375,-0.5749988555908203,-1.9349994659423828,-4.229999542236328,0,-0.11503714363896178,1.4848433472177802,38.18999862670898,-1.7368368217638555,38.599998474121094,1.7636340937307098,38.540000915527344,-0.11503714363896178
5756,2022-08-23,37.43000030517578,37.790000915527344,37.290000915527344,37.72000122070313,96432.0,-0.005579146861793283,1.3255797448590336,0.8055567329292784,42.496042175016974,56.70281754384618,1.2518401184079053,0.8060338646475458,-0.021247009339859346,-2.233290940850921,6.346127684071432,0.5,0.616262241567533,-0.8529996871948242,-1.973171331375191,0.26717195698554264,-1.4130855092850112,-0.29291386510463724,2.353950366210931,11.702185942036927,-36.29921365552027,0.5600858220901851,8,1.144998550415039,0.06999969482421875,-0.36499977111816406,-1.7250003814697266,-4.069999694824226,1,-0.1386587919955563,1.2448949404831415,37.63999938964844,1.4848433472177802,38.18999862670898,-1.7368368217638555,38.599998474121094,-0.1386587919955563
5757,2022-08-24,36.86000061035156,37.47999954223633,36.810001373291016,37.400001525878906,134726.0,-0.015228418118537923,-1.0937462747061488,1.8620662439819595,38.985500275598206,53.54965021071612,1.6400103174003604,1.4097189669603978,0.6267992639493087,-1.595870751049219,6.372557946137316,0.6699981689453125,0.6193243117067482,-1.3984994888305664,-2.6213225338132204,-0.17567644384791237,-2.009911011321897,-0.7870879663392358,2.820991997558586,2.403811766518297,-40.20672547490632,0.6114115224913277,8,1.5149993896484375,0.6399993896484375,0.2049999237060547,-1.1550006866455078,-4.500000000000007,2,-0.11584374354471683,1.3255797448590336,37.43000030517578,1.2448949404831415,37.63999938964844,1.4848433472177802,38.18999862670898,-0.11584374354471683
5758,2022-08-25,36.41999816894531,37.36999893188477,36.20000076293945,37.150001525878906,130602.0,-0.011937125179609542,-1.0000000000000122,1.3518557764308623,41.25764475224657,50.70544092038948,1.9477939094120131,1.8276505506297696,1.0797701440066447,-1.0900025909324995,6.936634791266156,1.1699981689453196,0.621700651173299,-1.7650018692016616,-3.233184300285643,-0.2968194381176801,-2.4990930847436488,-1.0309106536596744,3.088734964887685,8.695553840029914,-37.04856760065587,0.7340912155419896,8,1.6500015258789062,1.0800018310546875,0.622502326965332,-0.7149982452392578,-3.759998321533203,3,-0.10598563947610651,-1.0937462747061488,36.86000061035156,1.3255797448590336,37.43000030517578,1.2448949404831415,37.63999938964844,-0.10598563947610651
5759,2022-08-26,35.720001220703125,36.650001525878906,35.65999984741211,36.18999862670898,125920.0,-0.019220125849403913,-2.355937025183461,0.6438291023483698,31.67419825156763,46.77530037434589,2.3177592817228927,2.4741406794891887,1.8335482160422458,-0.33983643258021345,7.913484669087696,0.9900016784667969,0.41326595566529534,-2.350498962402341,-4.187103241762188,-0.5138946830424942,-3.2688011020822643,-1.4321968227224176,3.52403332345839,2.2642014619638915,-40.376822542917026,0.9183021396799238,8,1.7199993133544922,1.779998779296875,1.337498664855957,-0.015001296997070312,-2.6300010681152344,4,-0.09462488669110691,-1.0000000000000122,36.41999816894531,-1.0937462747061488,36.86000061035156,1.3255797448590336,37.43000030517578,-0.09462488669110691
5760,2022-08-29,34.75,35.5,34.110000610351555,35.5,200562.0,-0.027155688341379935,2.706665039062519,1.59575348803236,28.340075552668125,42.93094047501963,2.947093885498404,3.322282160947317,2.8036466446037593,0.6766398620064962,9.168174456557187,1.6100006103515696,0.15569491517875633,-3.135000228881836,-5.483935261326685,-0.7860651964369865,-4.309467745104264,-1.9605327126594077,4.135631074486575,17.391286319957867,-24.35218077214027,1.1744675162224252,8,1.8500003814697266,2.2749996185302663,1.9975004196166992,1.114999771118164,-0.7900009155273438,0,-0.059568336541704126,-2.355937025183461,35.720001220703125,-1.0000000000000122,36.41999816894531,-1.0937462747061488,36.86000061035156,-0.059568336541704126
5761,2022-08-30,35.11999893188477,35.38999938964844,34.47999954223633,34.47999954223633,162418.0,0.010647451277259634,-1.8437522351763107,-0.8533325195312594,19.788497353912035,38.98693307657733,2.205468623188608,2.8578023738276883,2.4251512500549595,0.36484065422722267,10.598903501923862,0.9099998474121094,-0.17260602278108905,-2.6120012283325096,-5.259666801654227,0.035664344989207564,-3.935834014993368,-1.288168441671651,3.192556486905602,29.970286102385963,-5.249896496020092,1.3238327866608588,8,1.3800010681152273,1.9050006866454936,1.6275014877319265,0.7450008392333913,-1.9899978637695384,1,-0.04869018042367279,2.706665039062519,34.75,-2.355937025183461,35.720001220703125,-1.0000000000000122,36.41999816894531,-0.04869018042367279
5762,2022-08-31,34.919998168945305,35.2599983215332,34.81999969482422,35.11999893188477,171733.0,-0.00569478271703161,-1.2000057220786404,-0.31250149011755923,20.893114193966852,35.214611575957015,2.053967531772358,2.9358185954636085,2.634466147084943,0.6331669925487162,12.106950922714335,0.4399986267089844,-0.5004713932484179,-2.6390018463134837,-5.547682166100223,0.269678473473256,-4.0933420062068535,-1.1846616864201138,2.888250672832413,24.846563669787354,-7.56198884610777,1.45434015989337,8,1.50000190734864,2.105001449584961,1.8800029754638743,0.9450016021728587,-2.739997863769524,2,-0.044673471947116905,-1.8437522351763107,35.11999893188477,2.706665039062519,34.75,-2.355937025183461,35.720001220703125,-0.044673471947116905
5763,2022-09-01,34.360000610351555,34.84999847412109,34.02000045776367,34.740001678466804,169559.0,-0.016036586138534314,1.7666846806752492,1.899998092658579,8.305594367928819,30.82983417497599,2.1783481535640163,3.35101420229298,3.1813436959303445,1.246792386092686,13.871563520069701,0.8999977111816335,-0.8293061785202624,-2.997999382019053,-6.207804589838219,0.21180582580011276,-4.602901985928639,-1.3930967781094665,3.0044584436550252,12.927757205495794,-11.710537082586939,1.6049026039095833,9,1.8050003051757884,2.6199989318847727,2.4400005340576243,1.5049991607666087,-3.150001525878899,3,-0.05820721666103423,-1.2000057220786404,34.919998168945305,-1.8437522351763107,35.11999893188477,2.706665039062519,34.75,-0.05820721666103423
5764,2022-09-02,35.29999923706055,35.470001220703125,34.400001525878906,34.59999847412109,183969.0,0.027357351862962398,1.0576823618737414,-1.8421020930582241,22.22216989434824,28.21809297969483,0.8775785441685144,2.353695853101911,2.250483090734839,0.3737769851123218,15.305690108335876,1.1100006103515696,-1.0719253546093057,-1.9450006484985352,-5.281488466576079,1.3914871695790083,-3.613244557537307,-0.2767567394597634,1.5962356134720252,86.48643075677947,63.01940597108366,1.6682439090387724,9,0.6050014495849609,1.6800003051757812,1.5000019073486328,0.5650005340576172,-3.4699993133544957,4,-0.07478751973673614,1.7666846806752492,34.360000610351555,-1.2000057220786404,34.919998168945305,-1.8437522351763107,35.11999893188477,-0.07478751973673614
5765,2022-09-05,34.610000610351555,34.959999084472656,34.299999237060554,34.959999084472656,158454.0,-0.01954670372866696,2.7714441416893325,-0.49999727521921367,19.295730757245323,25.640280599942425,1.2209701402137725,2.9143064565604604,2.900525801184692,1.1290232466421415,16.841216961275073,0.9999999999999929,-1.359769592442106,-2.4579992294311594,-5.963643698993458,1.0476452401311391,-4.210821464212309,-0.7051769946500102,1.8835614251933706,40.68964428624372,20.743683638077766,1.7528222347811482,9,1.1399993896484446,2.3699989318847727,2.1900005340576243,1.2549991607666087,-2.6200008392333913,0,-0.043917955242943396,1.0576823618737414,35.29999923706055,1.7666846806752492,34.360000610351555,-1.2000057220786404,34.919998168945305,-0.043917955242943396
5766,2022-09-06,34.630001068115234,35.139999389648445,34.31999969482422,34.610000610351555,141663.0,0.0005778808844545402,-1.7333218892852158,-0.05714441416895647,20.777241337232994,23.61714071790184,0.8515730340850709,2.774278219900367,2.820635203344395,1.1729734163272667,18.392840211521083,0.8199996948242259,-1.5920030299824859,-2.271498870849612,-5.912466381561941,1.369468639862717,-4.091982626205777,-0.45101511549344764,1.5172623465403134,42.06898547521895,20.372091731417473,1.820483755356166,9,1.0649986267089844,2.3499984741210938,2.197500228881836,1.2349987030029297,-2.830001831054684,1,-0.019347443343265325,2.7714441416893325,34.610000610351555,1.0576823618737414,35.29999923706055,1.7666846806752492,34.360000610351555,-0.019347443343265325
5767,2022-09-07,34.84000015258789,34.939998626708984,34.220001220703125,34.540000915527344,169471.0,0.006064079641799669,1.8800115967681639,14.999618538999059,22.51460210823619,21.53458042412291,0.363086073289395,2.347552013880687,2.5767745955575805,1.0200134135201893,19.545458799046557,0.7199974060058594,-1.7861518026312382,-1.8474998474121094,-5.442267538519921,1.7472678436957025,-3.644883692966012,-0.05011600185820697,1.0094464481027927,56.551673335806306,32.817491567179,1.797383845553905,9,0.49500083923339844,2.1399993896484375,2.0150012969970703,1.0450000762939453,-2.7900009155273366,2,-0.049081489006412626,-1.7333218892852158,34.630001068115234,2.7714441416893325,34.610000610351555,1.0576823618737414,35.29999923706055,-0.049081489006412626
5768,2022-09-08,34.919998168945305,35.25,34.709999084472656,35.0,100765.0,0.0022961543055983746,-1.160003662109375,-0.26667344836796486,24.8847532016256,20.78019764079602,0.05357043352586999,2.0870906812755763,2.4554094563717683,1.0040065633860138,20.421908422904934,0.5400009155273438,-1.9594208574033516,-1.5850017547607465,-5.147830824082732,1.9778273145612388,-3.3664162894217426,0.19641277990024975,0.6733259717355935,55.99975585937443,31.4838147119585,1.7814145346609933,9,-0.15999794006346946,2.0600013732910227,1.9350032806396555,1.2300033569336009,-2.1999969482421804,3,-0.07846500594052808,1.8800115967681639,34.84000015258789,-1.7333218892852158,34.630001068115234,2.7714441416893325,34.610000610351555,-0.07846500594052808
5769,2022-09-09,35.27000045776367,35.689998626708984,35.0,35.0,83978.0,0.010022975577634208,-4.111092273131861,-3.374928476063023,31.220275105841452,21.100219813370835,-0.4101041450003038,1.4897712474842848,2.078537424633609,0.7133354641900453,20.999390403443073,0.770000457763679,-2.064693334766673,-1.0294994354248033,-4.360701336158527,2.301702465308921,-2.695100385791669,0.6361015149420624,-1.25,71.42864557247808,44.5960795771282,1.6656009503668636,9,-0.41500091552734375,1.7099990844726562,1.777501106262207,1.0699996948242188,-1.5200004577636719,4,-0.11511203063784836,-1.160003662109375,34.919998168945305,1.8800115967681639,34.84000015258789,-1.7333218892852158,34.630001068115234,-0.11511203063784836
5770,2022-09-12,35.86000061035156,35.959999084472656,35.27000045776367,35.27000045776367,143931.0,0.01672810164248295,-1.3389777907089515,2.185182045521977,38.26606194069603,23.15328254523572,-0.9231739738684297,0.6960302708141057,1.4570084884621366,0.1787160604684246,21.12867668204385,0.6899986267089844,-2.1595185707426126,-0.28749923706054403,-3.3885610107817357,2.8135625366606476,-1.8380301239211363,1.2630316498000482,-1.8066001892089858,94.25295420165304,62.800491072353026,1.5505308868605954,9,-0.8700008392333984,1.1199989318847656,1.2725000381469727,0.7199993133544922,-1.8600006103515625,0,-0.11238150078230025,-4.111092273131861,35.27000045776367,-1.160003662109375,34.919998168945305,1.8800115967681639,34.84000015258789,-0.11238150078230025
5771,2022-09-13,34.939998626708984,36.2400016784668,34.939998626708984,35.880001068115234,191067.0,-0.02565538114846,-1.7659567560548017,-1.5932240649144926,36.363616659613534,24.8722272636409,-0.035079117214607436,1.3688141179565108,2.356385374137986,1.1315877177970037,21.430748006999888,1.3000030517578125,-2.1523613139276634,-1.0060010910034194,-3.8477305029694335,1.8357283209625948,-2.4268657969864265,0.4148636149795877,-0.8103342590332048,35.643427863524515,0.4951693829269175,1.4208647059830086,9,0.19000244140625,2.0400009155273438,2.300002098083496,1.7050018310546875,-1.30999755859375,1,-0.0844304227686995,-1.3389777907089515,35.86000061035156,-4.111092273131861,35.27000045776367,-1.160003662109375,34.919998168945305,-0.0844304227686995
5772,2022-09-14,33.93000030517578,34.86999893188477,33.86999893188477,34.75,168438.0,-0.028906650292800373,-1.1276540484384452,0.8723378352055061,33.63994638365374,27.687155265388117,0.91605250252519,2.12466737650891,3.3352089555843847,2.1792949925011342,22.41069488138171,1.0699996948242116,-2.049635255764521,-1.7854993820190401,-4.4856389447733065,0.9146401807352262,-3.1355691633961698,-0.4354296006419105,2.3100013732910156,2.5317005804124673,-34.477067275406135,1.3500697813771316,9,1.125,2.9749984741210938,3.497500419616699,2.7150001525878906,-0.22999954223633523,2,-0.06277633507095237,-1.7659567560548017,34.939998626708984,-1.3389777907089515,35.86000061035156,-4.111092273131861,35.27000045776367,-0.06277633507095237
5773,2022-09-15,34.029998779296875,34.22999954223633,33.81999969482422,34.0,145554.0,0.0029471993286671605,-1.1025666105872687,-0.03658389080657617,37.94576486644748,29.43422137339915,0.8541427260713448,1.754706157241479,3.1584547397650127,2.121961573720583,23.456804804726968,0.4099998474121094,-1.9212145672016305,-1.4570009231567411,-3.889561414117807,0.975559567804325,-2.673281168637274,-0.24072067767620808,2.210002899169922,8.677641005755143,-31.374200186436042,1.2162802454805313,9,1.0000019073486328,2.8500003814697266,3.740001678466797,2.9250011444091797,2.0699996948242188,3,-0.058183943968899254,-1.1276540484384452,33.93000030517578,-1.7659567560548017,34.939998626708984,-1.3389777907089515,35.86000061035156,-0.058183943968899254
5774,2022-09-16,33.419998168945305,33.93000030517578,33.419998168945305,33.900001525878906,330427.0,-0.017925378555190608,-1.124994039577174,-16.000762970498712,39.999977054431504,31.734693184197614,1.3068496225202537,2.0965170347110487,3.706884803656301,2.7445288002769885,25.614014371532733,0.6100006103515696,-1.8133825795077598,-1.8285015106201215,-4.0733112909578395,0.4163082697175966,-2.9509064007889805,-0.7060966204512624,2.7232034301757864,0.0,-41.145340387869375,1.1224048901688592,9,1.4100017547607493,3.260000228881836,4.445002555847175,3.62500190734864,2.260002136230476,4,-0.020945451424130734,-1.1025666105872687,34.029998779296875,-1.1276540484384452,33.93000030517578,-1.7659567560548017,34.939998626708984,-0.020945451424130734
5775,2022-09-19,33.310001373291016,33.43000030517578,32.400001525878906,33.290000915527344,149426.0,-0.003291346549399332,6.923118681866867,-0.041667328935865236,35.83724653721755,33.408027095307006,1.3556052709836024,1.966301942220852,3.7566320682608705,2.8467808736890845,27.784584508305066,1.029998779296875,-1.577050520200089,-1.7219984054565458,-3.8264859760913765,0.3824891651782849,-2.774242190773961,-0.6697546201391305,2.6698080200195307,23.697911751353274,-18.081869481386363,1.0522437853174145,9,1.010000228881836,2.8599987030029297,4.619999885559082,3.799999237060547,2.979999542236328,0,0.013209204700357358,-1.124994039577174,33.419998168945305,-1.1025666105872687,34.029998779296875,-1.1276540484384452,33.93000030517578,0.013209204700357358
5776,2022-09-20,32.240001678466804,33.580001831054695,32.209999084472656,33.400001525878906,165991.0,-0.03212247525399892,-1.2458968722738433,-57.998664886515,31.542700231141666,34.41114910896317,2.291954426075314,2.7695395917866037,4.746258918467689,3.894432299650049,30.111770236179446,1.3700027465820384,-1.5245058081390184,-2.5324981689453026,-4.671615806565903,-0.3933805313247021,-3.602056987755603,-1.4629393501350023,3.4534230854492094,1.1279171321508499,-41.02603441184444,1.0695588188103007,9,1.9849987030029226,3.4749984741210866,5.869997978210442,5.049997329711907,4.729999542236328,1,0.05459051581590657,6.923118681866867,33.310001373291016,-1.124994039577174,33.419998168945305,-1.1025666105872687,34.029998779296875,0.05459051581590657
5777,2022-09-21,32.59000015258789,32.720001220703125,32.060001373291016,32.240001678466804,145899.0,0.010856031510533493,1.1639317607624384,-0.301722862207193,37.44679032072179,35.80693101108497,1.775994004622568,2.1958221841087067,4.343765485813776,3.5382643548930233,32.04463475298765,0.6599998474121094,-1.3684616593600367,-1.9689996719360323,-4.083071102197302,0.145071758325237,-3.0260353870666705,-0.9119639568053941,2.755082043383787,24.42392748904812,-20.541816247214975,1.0570357151306353,9,1.5600013732910156,2.9850006103515625,5.5199995040893555,4.69999885559082,3.9099998474121094,2,0.031911657277017946,-1.2458968722738433,32.240001678466804,6.923118681866867,33.310001373291016,-1.124994039577174,33.419998168945305,0.031911657277017946
5778,2022-09-22,32.560001373291016,32.799999237060554,32.189998626708984,32.259998321533196,163928.0,-0.0009204903085737737,-1.7727146622278032,0.8571553133515364,27.687283869773267,35.41437642929962,1.604782169398213,2.0256695919940313,4.317581741176042,3.560579187296888,33.410413249630125,0.6100006103515696,-1.242572769833572,-1.8059986114501925,-3.9094727685302573,0.29747554562987233,-2.8577356899902213,-0.7542615329101636,2.3908711239589806,26.7379831867632,-12.439661222454621,1.051737078540031,9,1.5900001525878906,2.914999008178711,5.5499982833862305,4.729997634887695,3.6899986267089844,3,0.03501226479012298,1.1639317607624384,32.59000015258789,-1.2458968722738433,32.240001678466804,6.923118681866867,33.310001373291016,0.03501226479012298
5779,2022-09-23,32.34000015258789,32.709999084472656,31.899999618530273,32.560001373291016,156248.0,-0.006756793962656049,2.1154026732397258,-0.7333299425257952,29.98233934692591,34.4939628077696,1.5259217853576956,2.0864389807225336,4.454151851978793,3.777287339080331,34.419485307720954,0.8099994659423828,-1.1500569216690053,-1.8569997787475572,-4.04389868272424,0.3298991252291259,-2.9504492307358987,-0.7635503267592156,2.263967809787026,26.190473487321146,-12.267327135095908,1.0934494519883422,9,1.7300004959106445,2.97499942779541,5.797499656677246,4.94999885559082,4.009998321533203,4,0.1162646352440515,-1.7727146622278032,32.560001373291016,1.1639317607624384,32.59000015258789,-1.2458968722738433,32.240001678466804,0.1162646352440515
5780,2022-09-26,32.68000030517578,32.950000762939446,32.34000015258789,32.400001525878906,188250.0,0.010513300896217936,-2.0499914169638584,-1.2727146622277707,33.7228489130012,34.20054416925712,0.7681839445449867,1.6689775986020408,4.062610203576931,3.4560564114871113,34.21365220825331,0.6100006103515554,-1.0916810119919163,-1.4134996414184542,-3.6845177868425267,0.8575185040056184,-2.549008714130487,-0.27799056870642147,1.545412089060882,46.42855115490923,8.079408098829816,1.1355090727120354,9,0.7049989700317383,2.4250001907348633,5.429999351501465,4.60999870300293,3.1100006103515625,0,0.09179926474862565,2.1154026732397258,32.34000015258789,-1.7727146622278032,32.560001373291016,1.1639317607624384,32.59000015258789,0.09179926474862565
5781,2022-09-27,33.40999984741211,34.009998321533196,32.830001831054695,32.830001831054695,228934.0,0.022337807081376004,-3.068967331610187,2.0714305177111463,39.01688546991717,34.797981845508616,-0.2253695740291377,0.8477660817465136,3.2527050378995597,2.7443117168188493,33.45856786179524,1.3299980163574148,-1.10691969912952,-0.5980001449584975,-2.8347978374009415,1.63879754748395,-1.716398991179723,0.520398701262728,-1.510000228881836,71.56403587987155,34.050203720898566,1.118398846221223,9,-0.3450002670288086,1.4350004196166992,4.627499580383301,3.8799991607666016,2.0800018310546875,1,0.08620176837080451,-2.0499914169638584,32.68000030517578,2.1154026732397258,32.34000015258789,-1.7727146622278032,32.560001373291016,0.08620176837080451
5782,2022-09-28,33.360000610351555,33.5,32.259998321533196,33.0,235307.0,-0.0014965350879648787,2.875008940705265,0.6206928303177344,37.96297386459699,34.79989395641412,-0.2958382721170665,0.8167785281835407,3.2283073303318943,2.821561655040078,32.82032080582952,1.240001678466804,-1.2336215021708483,-0.5699995040893597,-2.7815474978440022,1.6415484896652863,-1.6757735009666845,0.5357744927879651,-1.4178010177612244,69.19440233510228,32.61362890336735,1.1057739968773226,9,-0.4050016403198171,1.3299989700317454,4.677498817443855,3.9299983978271555,2.2399978637695384,2,0.10821344557264179,-3.068967331610187,33.40999984741211,-2.0499914169638584,32.68000030517578,2.1154026732397258,32.34000015258789,0.10821344557264179
5783,2022-09-29,32.360000610351555,33.18000030517578,32.09999847412109,32.90999984741211,227638.0,-0.029976018636213686,-1.0186883901673691,-1.527773068283015,29.593250173213022,33.64359096961206,0.49434621254298605,1.7489295657184485,4.153651489153056,3.8421563639474954,31.688441043407234,1.2600021362304688,-1.3130446444906738,-1.4699995040893654,-3.7784272911152783,0.8384282829365475,-2.6242133976023254,-0.3157856105764054,-0.37644504318236827,21.80100827392048,-9.943297664406735,1.1542138935129573,9,0.5949983596801829,2.274998664855964,5.577499389648445,4.9299983978271555,3.8800010681152415,3,0.12793570184062708,2.875008940705265,33.360000610351555,-3.068967331610187,33.40999984741211,-2.0499914169638584,32.68000030517578,0.12793570184062708
5784,2022-09-30,32.65999984741211,32.759998321533196,32.049999237060554,32.130001068115234,254862.0,0.009270680822069721,-1.0579610791685108,-0.9636354808952635,26.60815598782642,32.61813646412416,0.08404190520295174,1.3080728649480733,3.8228524593717594,3.5504946456577073,31.409272675096865,0.709999084472642,-1.2857037116048247,-1.0380002975463896,-3.2938235405784013,1.2178229454856186,-2.1659119190623954,0.08991132396961632,-0.6359154251556447,31.12249465747492,6.984171853240408,1.1279116215160043,9,0.2949991226196289,1.6150007247924805,5.125,4.629999160766602,3.6899986267089844,4,0.10992039710227841,-1.0186883901673691,32.360000610351555,2.875008940705265,33.360000610351555,-3.068967331610187,33.40999984741211,0.10992039710227841
5785,2022-10-03,33.09000015258789,33.389999389648445,32.279998779296875,32.65999984741211,155283.0,0.013165961640684287,1.1553435453764174,0.8113231991708413,35.43306187868404,33.05039886940665,-0.42515725015695693,0.7993419059388174,3.336755149203185,3.134929726397452,30.74559535301028,1.1100006103515696,-1.3121138119330311,-0.5319999694824205,-2.7607077359899392,1.6967077970250948,-1.6463538527361763,0.5823539137713354,-1.0400009155273366,53.06129598561316,29.123395705016218,1.1143538832537576,10,-0.13500118255615234,0.9800004959106445,4.380000114440918,4.304998397827141,3.4099998474121094,0,0.0985191389090474,-1.0579610791685108,32.65999984741211,-1.0186883901673691,32.360000610351555,2.875008940705265,33.360000610351555,0.0985191389090474
5786,2022-10-04,33.959999084472656,34.18000030517578,33.290000915527344,33.5,165427.0,0.026291898696674032,-1.0227321987463478,1.0697645535033091,50.24153639754483,34.47203732238698,-1.1460343893049654,-0.13009561119807955,2.4357310377530297,2.26780617777748,29.97581521036769,1.0900001525878906,-1.2987619650875502,0.37149906158447266,-1.813118897249531,2.556117020418476,-0.7208099178325327,1.463808041001478,-1.9099998474121023,89.67130937179307,60.42214342881051,1.0923089794170022,10,-0.9199991226196289,0.1100015640258789,2.8525009155273438,3.06500053405761,2.75,1,0.053886981165774284,1.1553435453764174,33.09000015258789,-1.0579610791685108,32.65999984741211,-1.0186883901673691,32.360000610351555,0.053886981165774284
5787,2022-10-05,33.130001068115234,33.880001068115234,32.900001525878906,33.81999969482422,157755.0,-0.024440460504515094,1.4197478536477393,-1.5,43.5158582227995,36.23076780605656,-0.2585736002307968,0.5957704852755015,3.1970173693420207,3.1025886050206566,29.216033325484037,1.05999755859375,-1.2687214566955518,-0.37299900054931356,-2.4839929344322442,1.7379949333336135,-1.4284959674907753,0.6824979663921482,-0.9948017883300722,50.70428589082074,18.07416404832783,1.0554969669414642,10,-0.09000110626220703,0.9399995803833008,3.6324987411499023,3.894998550415032,4.3600006103515625,2,0.07123454676320118,-1.0227321987463478,33.959999084472656,1.1553435453764174,33.09000015258789,-1.0579610791685108,32.65999984741211,0.07123454676320118
5788,2022-10-06,32.18000030517578,33.06999969482422,31.75,33.0,324717.0,-0.02867493909783625,1.7500019868233874,1.1884077200780632,41.48352080217735,37.508676856640065,0.7061104318980043,1.4018458182204085,4.048442162646893,4.0418388222887245,29.20456515720591,1.3800010681152344,-1.12427475810442,-1.185999870300293,-3.2651934609704867,0.8931937203699007,-2.2255966656353934,-0.14640307496519256,2.0,17.695483587384814,-18.274692322578147,1.0395967953350973,10,0.7849998474121094,1.8150005340576172,4.542499542236328,4.844999313354485,5.180000305175781,3,0.10627713289347751,1.4197478536477393,33.130001068115234,-1.0227321987463478,33.959999084472656,1.1553435453764174,33.09000015258789,0.10627713289347751
5789,2022-10-07,31.209999084472656,32.400001525878906,31.190000534057614,32.040000915527344,247228.0,-0.030142983576886828,-1.7816148904917313,1.0121977316499038,37.100716029376,37.883995425126145,1.6751211919328597,2.1629837249071997,4.902694975732935,5.015777776753318,29.951579957531475,1.2100009918212926,-1.0819262987303375,-1.9530010223388672,-4.04224220981893,0.13624016514119575,-2.997621616078902,-0.9083804285988322,2.921401214599612,0.6688478911676897,-35.3312991085445,1.0446205937400315,10,1.475001335144043,2.505002021789551,5.36250114440918,5.770000457763672,5.850002288818359,4,0.16116638069677558,1.7500019868233874,32.18000030517578,1.4197478536477393,33.130001068115234,-1.0227321987463478,33.959999084472656,0.16116638069677558
5790,2022-10-10,31.82999992370605,31.96999931335449,30.96999931335449,31.0,153119.0,0.019865455220146266,-1.2471877364090713,-0.9999977019946643,47.334187713445104,38.80814011885147,1.030205055133134,1.2918172288525405,4.157256622290394,4.412141903091392,31.155039079699602,1.0,-0.9606578856297006,-1.1315001487731955,-2.874120318022019,0.611120020475628,-2.002810233397607,-0.26019006414878376,2.183744384765628,26.791287994699804,-13.057334991067446,0.8713100846244117,10,0.7449998855590856,1.7750005722045934,4.612500190734867,5.149999618530277,4.559999465942386,0,0.14200435316522508,-1.7816148904917313,31.209999084472656,1.7500019868233874,32.18000030517578,1.4197478536477393,33.130001068115234,0.14200435316522508
5791,2022-10-11,31.989999771118164,32.110000610351555,31.3700008392334,31.75,198619.0,0.005026699585159333,2.0833230681200177,0.2891563773241517,45.99999643961499,39.7011426271868,0.7237002780575779,0.9480881449512566,3.880118801618451,4.264813359576074,32.04576709601263,0.739999771118157,-0.8431659324799341,-0.824000358581543,-2.3470634530932557,0.6990627359301733,-1.5855319058373993,-0.0624688113256866,1.841119837646481,35.05154098601352,-6.469440969104525,0.761531547255858,10,0.5850000381469727,1.6150007247924805,4.375,4.989999771118164,4.410001754760742,1,0.14098156489996727,-1.2471877364090713,31.82999992370605,-1.7816148904917313,31.209999084472656,1.7500019868233874,32.18000030517578,0.14098156489996727
5792,2022-10-12,31.79999923706055,32.34000015258789,31.63999938964844,31.989999771118164,191474.0,-0.005939372785777719,-1.745099799167523,-0.7916696469017328,45.03915044797796,41.417353768827354,0.7477805371181638,1.022770439533641,3.9419107995387854,4.452617592940047,31.989471337290563,0.7000007629394496,-0.7720279590403933,-0.9075008392333963,-2.399555010886761,0.5845533324199721,-1.6535279250600787,-0.16147375340671388,1.8594531539794836,39.52379871117779,-3.707385884477006,0.7460270858266836,10,0.7750005722045863,1.805001258850094,4.537500381469723,5.180000305175778,4.240001678466793,2,0.1544025146293042,2.0833230681200177,31.989999771118164,-1.2471877364090713,31.82999992370605,-1.7816148904917313,31.209999084472656,0.1544025146293042
5793,2022-10-13,32.049999237060554,32.11999893188477,31.34000015258789,31.649999618530273,169086.0,0.00786163540874063,1.8888896738074517,-2.1052552326457628,48.1144280408575,43.806939552497475,0.501969922256535,0.6501623199996658,3.5639639029629464,4.201693088085037,31.972605732492788,0.7799987792968821,-0.7846980303397615,-0.5585008621215763,-1.9397174477323276,0.8227157234891749,-1.2491091549269484,0.13210743068379927,1.448085969318349,75.524353336455,28.892678843419134,0.6906082928053748,10,0.5250005722045827,1.5550012588500906,4.107501029968255,4.930000305175774,4.290000915527337,3,0.1697348696069787,-1.745099799167523,31.79999923706055,2.0833230681200177,31.989999771118164,-1.2471877364090713,31.82999992370605,0.1697348696069787
5794,2022-10-14,32.720001220703125,32.84000015258789,32.209999084472656,32.47999954223633,163674.0,0.020904898583205656,1.6250069538818555,0.6000047683761188,50.249382252145764,45.453197371771,-0.17726735744210487,-0.07902204645198196,2.797597601955104,3.5214004800046865,31.344433922656386,0.7900009155273366,-0.775378727527837,0.14650096893310405,-1.182626965524058,1.475628903390266,-0.518062998295477,0.8110649361616851,0.6263988320943099,93.58294769889201,44.987132186517194,0.6645639672285814,10,-0.14500141143798828,0.8849992752075195,3.149998664855957,4.259998321533203,3.579998016357422,4,0.14180926700921215,1.8888896738074517,32.049999237060554,-1.745099799167523,31.79999923706055,2.0833230681200177,31.989999771118164,0.14180926700921215
5795,2022-10-17,33.75,34.0,32.549999237060554,32.720001220703125,185597.0,0.0314791791219482,-1.1167851912078481,4.29163156639911,52.043270222710476,45.653390019011624,-1.2335171735634702,-1.1324272182749269,1.6621959792580014,2.4812478131866484,29.590602962318652,1.450000762939446,-0.5792133034881957,1.1544998168945284,-0.23896597822069054,2.5479656120097474,0.45776691933691893,1.8512327144521379,-2.7800006866455114,90.60150322026436,43.05578548884439,0.6967328975576099,10,-1.265000343322754,-0.14499950408935547,2.167499542236328,3.229999542236328,2.7099990844726562,0,0.09807411476417816,1.6250069538818555,32.720001220703125,1.8888896738074517,32.049999237060554,-1.745099799167523,31.79999923706055,0.09807411476417816
5796,2022-10-18,34.0,34.330001831054695,33.84000015258789,34.0,146781.0,0.007407407407407307,-2.0625134110579086,0.0,53.755864760930024,46.791168523248345,-1.650850946718684,-1.3110291024359242,1.3136502631148659,2.215898050658083,27.64399349261522,0.5800018310546946,-0.3699158759360017,1.316499900817874,-0.1993572459377333,2.832357047573481,0.5585713274400703,2.0744284741956776,-2.9694006729126023,88.96315565869813,42.331818279219746,0.7579285733778045,10,-1.3499994277954102,-0.39499950408935547,1.984999656677246,2.979999542236328,2.279998779296882,1,0.07029409969554234,-1.1167851912078481,33.75,1.6250069538818555,32.720001220703125,1.8888896738074517,32.049999237060554,0.07029409969554234
5797,2022-10-19,33.630001068115234,34.43000030517578,33.630001068115234,34.080001831054695,150988.0,-0.010882321526022531,-2.5555461365659307,-100.0,58.04816575416914,48.631684629025216,-1.3437812614037696,-0.9055489698276844,1.5413762761954786,2.576542785099406,25.45140303114204,0.7999992370605469,-0.27816970816097353,0.8945009231567411,-0.6781401991843055,2.4671420454977877,0.10818036198622138,1.6808214843272644,-2.467425640869145,74.11005833153298,23.332479781327237,0.7863205611705227,10,-0.9300012588500977,-0.7100019454956055,2.424999237060547,3.3499984741210938,2.509998321533203,2,0.0823669452805913,-2.0625134110579086,34.0,-1.1167851912078481,33.75,1.6250069538818555,32.720001220703125,0.0823669452805913
5798,2022-10-20,33.700000762939446,34.02000045776367,33.52000045776367,33.65999984741211,133977.0,0.002081465733005272,-2.125002980235081,-0.0888907726867967,56.78851786060216,50.819218165828126,-1.3136374176079215,-0.9336315163306921,1.3447145377615186,2.50740058713545,23.30475368524335,0.5,-0.3701612474348437,0.9075006484985266,-0.7200375095975957,2.5350388065946454,0.09373156945046901,1.7212697275465878,-2.341379843017574,67.11715581826898,13.28107410303501,0.8137690790480598,10,-1.0000009536743093,-1.0000009536743093,2.279998779296882,3.204998016357429,2.8600006103515696,3,0.06943620473626932,-2.5555461365659307,33.630001068115234,-2.0625134110579086,34.0,-1.1167851912078481,33.75,0.06943620473626932
5799,2022-10-21,36.099998474121094,36.099998474121094,34.040000915527344,35.0,713927.0,0.07121654768094166,2.7454553020897636,27.49933244326256,65.62824081006289,52.851890732118996,-3.2933762472742956,-3.201646561157915,-1.1827812912575126,0.11839286631639823,21.365136375557505,2.3999977111816477,-0.2861970061499832,3.1194984436035185,0.9377515828376559,5.301245304369381,2.0286250132205907,4.21037187398645,-4.557094791083987,100.0,44.162977748498605,1.090873430382931,10,-2.3799991607666016,-2.564999580383301,-0.14499855041503906,0.7800006866455078,0.270000457763679,4,0.006648246221917287,-2.125002980235081,33.700000762939446,-2.5555461365659307,33.630001068115234,-2.0625134110579086,34.0,0.006648246221917287
5800,2022-10-24,35.68000030517578,36.61999893188477,35.060001373291016,36.150001525878906,401274.0,-0.01163429880049427,1.2127687204765827,-0.4272744297019677,59.36820195131398,54.337246900085546,-2.536570998953934,-2.682927230317901,-0.8823162031918628,0.542898836536537,19.83519471009996,1.559997558593757,-0.10752166988435619,2.5495002746582003,0.0634510466601057,5.035549502656291,1.306475660659153,3.7925248886572476,-3.772529038851957,69.67744872921281,17.371707981265388,1.2430246139990457,10,-1.7000007629394531,-1.8850011825561523,0.07499885559082031,0.9999980926513601,0.3699989318847656,0,0.01737665152975998,2.7454553020897636,36.099998474121094,-2.125002980235081,33.700000762939446,-2.5555461365659307,33.630001068115234,0.01737665152975998
5801,2022-10-25,36.290000915527344,36.54999923706055,35.349998474121094,35.68000030517578,300214.0,0.017096429516091582,1.1239003180047398,-1.297870268164405,67.63392952175784,56.847777908283305,-2.7630340851487034,-3.2317985627100114,-1.6094827918610832,-0.07560687304029301,19.764406643686012,1.2000007629394531,0.2374893749511955,3.015500831604001,0.1557364314347538,5.875265231773248,1.585618631519381,4.445383031688625,-3.911276882647428,89.35489745842573,35.32448908754901,1.4298822000846236,10,-2.3100013732910156,-2.495001792907715,-1.0450000762939453,-0.12000083923339844,-1.2099990844726491,1,0.00468443550996378,1.2127687204765827,35.68000030517578,2.7454553020897636,36.099998474121094,-2.125002980235081,33.700000762939446,0.00468443550996378
5802,2022-10-26,36.97000122070313,37.33000183105469,35.9900016784668,36.13000106811523,307893.0,0.018737952273923497,-1.392859697344355,1.3770480526302857,77.5604238923878,60.11955522512,-2.9419209455112494,-3.8235132621930035,-2.3873008051462747,-0.7584880581820954,19.411701517995226,1.3400001525878906,0.4791959652931155,3.5150011062622113,0.21127077102497083,6.818731441499448,1.8631359386435946,5.1668662738808315,-4.167149697922731,90.55116848840942,30.605862696484493,1.651865167618619,10,-2.2000007629394602,-2.8200006484985423,-2.0000009536743235,-0.8950023651123118,-3.8400001525878977,2,-0.018663846865654143,1.1239003180047398,36.290000915527344,1.2127687204765827,35.68000030517578,2.7454553020897636,36.099998474121094,-0.018663846865654143
5803,2022-10-27,36.5,37.20000076293945,36.38000106811523,36.79999923706055,131608.0,-0.012713043148073533,-2.0370522121830246,-0.3571418840059703,82.29549330005833,63.68023423044362,-1.982819219467288,-3.1910580914274362,-2.024529733602435,-0.28247398761900655,18.918275318602827,0.8199996948242259,0.7382239298248976,2.8379999160766616,-0.6881589527694913,6.364158784922811,1.0749204816535851,4.601079350499738,-3.1538904402266823,74.77198783935143,7.025871511751603,1.7630794344230754,10,-1.5599994659423828,-2.34999942779541,-1.6374988555908203,-0.5,-3.2900009155273438,3,-0.00986303042059078,-1.392859697344355,36.97000122070313,1.1239003180047398,36.290000915527344,1.2127687204765827,35.68000030517578,-0.00986303042059078
5804,2022-10-28,36.25,36.41999816894531,35.880001068115234,36.099998474121094,148820.0,-0.006849315068493178,1.2040794083300896,-0.5000063578449448,78.26087804892325,66.59330176668948,-1.3180359910612438,-2.8019727852579592,-1.8736582152587147,-0.016197820665482254,18.162594671706618,0.6199989318847656,1.0466028028686765,2.4084999084472685,-1.2653011286686393,6.082300945563176,0.5715993898893146,4.245400427005222,-2.425823367672919,52.422836420100595,-19.656799828713133,1.8369005185579546,10,-0.8249988555908203,-2.09999942779541,-1.4374990463256836,-0.25,-3.0800018310546946,4,0.008551762021821174,-2.0370522121830246,36.5,-1.392859697344355,36.97000122070313,1.1239003180047398,36.290000915527344,0.008551762021821174
5805,2022-10-31,36.349998474121094,36.5099983215332,36.15999984741211,36.27999877929688,185888.0,0.002758578596443906,-1.258072455207718,0.4666598850515777,78.09278812960045,69.29740436320843,-1.1291853173643105,-2.788168742962611,-2.055936162573829,-0.11498090675831918,18.250493649137027,0.34999847412109375,1.3430575532183227,2.345498466491698,-1.4742920846898429,6.1652890176732384,0.4356031909009275,4.255393742082468,-2.1051228179467003,50.50496487787209,-25.173765819321638,1.9098952755907697,10,-0.9249973297119141,-2.199997901916504,-1.6574983596801758,-0.42999935150146484,-3.5900001525878977,0,0.0005502189436932259,1.2040794083300896,36.25,-2.0370522121830246,36.5,-1.392859697344355,36.97000122070313,0.0005502189436932259
5806,2022-11-01,35.790000915527344,36.5,35.63999938964844,36.349998474121094,118939.0,-0.015405710649270987,1.0,-8.000000000000812,74.53877551403434,71.12969433652677,-0.3224868776425325,-2.196666784421808,-1.5796517883130434,0.45240864042138185,19.087652769642833,0.8600006103515625,1.5856802861349735,1.6940008163452163,-2.2080873462352173,5.596088978925653,-0.25704326494500407,3.6450448976354366,-1.1749101183673147,8.875817111488317,-68.42778926586773,1.951044081290218,11,-0.36499977111816406,-1.640000343322754,-1.5450010299682617,0.12999820709228516,-2.8700027465820384,1,0.007264551966535526,-1.258072455207718,36.349998474121094,1.2040794083300896,36.25,-2.0370522121830246,36.5,0.007264551966535526
5807,2022-11-02,35.4900016784668,35.83000183105469,35.43000030517578,35.790000915527344,113659.0,-0.008382208141559211,1.1052652712944837,0.5357152588555858,71.02692861566464,72.71173997597816,0.30072421637003544,-1.8032504483980603,-1.350202132258147,0.771223487147239,19.526339527428878,0.40000152587890625,1.7475287623306315,1.2760015487670913,-2.645772841979422,5.197775939513605,-0.6848856466061619,3.2368887441403444,-0.5491215572394097,3.389907218827789,-71.07616689051537,1.9608871953732558,11,0.19499969482421875,-1.340001106262207,-1.5350017547607422,0.42999744415283203,-2.1800003051757812,2,-0.011552545168259765,1.0,35.790000915527344,-1.258072455207718,36.349998474121094,1.2040794083300896,36.25,-0.011552545168259765
5808,2022-11-03,35.599998474121094,35.7400016784668,35.290000915527344,35.439998626708984,122892.0,0.0030993742026514948,1.045428930599506,-0.5333341810459926,68.89765080344061,73.07500775302013,0.5460032283587211,-1.732730471403002,-1.5167401520837132,0.6503756953210313,18.995725925956798,0.4500007629394531,1.8914032817994268,1.214998435974124,-2.630860855247043,5.060857727195291,-0.7079312096364632,3.137928081584711,-0.37242374771442854,25.409689977017962,-44.71165109359475,1.922929645610584,11,0.5950031280517578,-1.449997901916504,-1.7774991989135742,0.32000064849853516,-2.2999992370605398,3,-0.0693819525807392,1.1052652712944837,35.4900016784668,1.0,35.790000915527344,-1.258072455207718,36.349998474121094,-0.0693819525807392
5809,2022-11-04,36.2400016784668,36.38000106811523,35.689998626708984,35.709999084472656,181210.0,0.017977618870150813,-1.4210462914008972,3.312519371528026,67.21994788157433,73.9474239674935,-0.08051952322085754,-2.083393658505017,-2.184446998621503,0.0272433494387343,18.22765681703984,0.7800025939941335,2.0585859339679473,1.60350151062012,-2.0195493626043444,5.226552383844584,-0.20802392599211572,3.415026947232356,-0.9500007629394531,77.86908056220003,9.911276011438417,1.811525436612233,11,0.06999969482421875,-2.090001106262207,-2.445002555847168,-0.32000255584716797,-2.730003356933601,4,-0.08360933922899116,1.045428930599506,35.599998474121094,1.1052652712944837,35.4900016784668,1.0,35.790000915527344,-0.08360933922899116
5810,2022-11-07,36.349998474121094,36.84000015258789,36.09000015258789,36.150001525878906,169289.0,0.0030352315275872233,-3.6875044703526214,0.37735088565320973,66.57265315038536,73.82950437067436,-0.0955282522242129,-1.9366964746168662,-2.2901696303614756,-0.08662737278543631,17.39224002369248,0.75,2.2609452279500175,1.4874983787536635,-1.95798614825528,4.932982905762607,-0.23524388475080826,3.2102406422581353,-1.05999755859375,68.38697292548048,2.9587161158832203,1.7227422635044711,11,-0.039997100830078125,-2.199997901916504,-2.7349987030029297,-0.42999935150146484,-2.759998321533203,0,-0.08748281812005432,-1.4210462914008972,36.2400016784668,1.045428930599506,35.599998474121094,1.1052652712944837,35.4900016784668,-0.08748281812005432
5811,2022-11-08,36.5,36.599998474121094,36.22000122070313,36.349998474121094,107499.0,0.004126589605930819,1.1714223433242101,0.7500190737773709,70.88793715680865,73.08811695560999,-0.23759434781393907,-1.8250682385025385,-2.445993833861749,-0.24605672548965174,16.68837402402478,0.37999725341796164,2.176570988372582,1.4119998931884794,-1.826002088035814,4.6500018744127765,-0.2070010974236709,3.0310008838006297,-0.9651989746093719,78.06449548758007,13.167073121081245,1.619000990612148,11,-0.25499916076660156,-2.34999942779541,-2.9875001907348633,-0.5800008773803711,-3.740001678466804,1,-0.10246579941004941,-3.6875044703526214,36.349998474121094,-1.4210462914008972,36.2400016784668,1.045428930599506,35.599998474121094,-0.10246579941004941
5812,2022-11-09,36.709999084472656,36.709999084472656,36.36999893188477,36.5,149366.0,0.00575339957459331,2.238110808355972,1.399979655154875,71.46934606424479,71.88521170718627,-0.5457441203643256,-1.737441420352127,-2.653047830430438,-0.4542989556759949,16.26925356003401,0.3400001525878835,2.2106159235515292,1.3764989852905245,-1.54048020137828,4.293478171959329,-0.08199060804388125,2.8349885786249303,-0.9597739624023376,91.61283018682181,25.88100444577168,1.4584895933344022,11,-0.6449985504150391,-2.5599985122680664,-3.154998779296875,-0.7899999618530273,-3.849998474121101,2,-0.10324165105006555,1.1714223433242101,36.5,-3.6875044703526214,36.349998474121094,-1.4210462914008972,36.2400016784668,-0.10324165105006555
5813,2022-11-10,37.4900016784668,37.4900016784668,36.45000076293945,36.68999862670898,174615.0,0.021247687644973645,1.5999923706345724,3.809554950045447,62.89428891932153,70.1778129150083,-1.3081082665349442,-2.2018882002966933,-3.4029277597879144,-1.2359747567809904,15.801487072899928,1.0400009155273438,2.1316699809789625,1.8845014572143555,-0.743529056315495,4.512531970744206,0.5704862004494302,3.1985167139792807,-1.550203351318352,100.0,37.008223184926244,1.3140152567649241,11,-1.1000003814697266,-3.2600011825561523,-3.9350013732910156,-1.570002555847168,-4.620002746582024,3,-0.11149640218812407,2.238110808355972,36.709999084472656,1.1714223433242101,36.5,-3.6875044703526214,36.349998474121094,-0.11149640218812407
5814,2022-11-11,37.36000061035156,37.849998474121094,37.22999954223633,37.77000045776367,151879.0,-0.003467619693116819,1.1754505725433506,-0.5124978542409689,66.47059615508314,68.88645825117304,-1.1220956098390076,-1.798665096572833,-3.273997188275672,-1.1026716490891317,16.283651561373276,0.6199989318847656,1.8918036608269801,1.5225004196166978,-0.8386666968563361,3.8836675360897317,0.3419168613801773,2.7030839778532183,-1.2031738140185482,72.15918573475257,9.599470560704532,1.180583558236518,11,-0.7900009155273438,-2.9500017166137695,-3.880000114440918,-1.5150012969970703,-4.8899993896484375,4,-0.10867241185660148,1.5999923706345724,37.4900016784668,2.238110808355972,36.709999084472656,1.1714223433242101,36.5,-0.10867241185660148
5815,2022-11-14,37.060001373291016,37.81999969482422,36.9900016784668,37.81999969482422,105883.0,-0.008029958034246554,1.184210130051348,1.8536551326305604,58.037587931214325,67.05299296419304,-0.7943225540546095,-1.3048759739186409,-2.956332415198105,-0.8215192612958333,17.886812053974115,0.8299980163574219,1.6382563192776658,1.0570011138916016,-1.146862472586193,3.260864700369396,-0.044930679347295666,2.158932907130499,-0.6322671085119111,51.533838528039034,-7.321011749872433,1.1019317932388961,11,-0.4900016784667969,-2.6500024795532227,-3.8600006103515625,-1.495001792907722,-4.25,0,-0.09579068861870821,1.1754505725433506,37.36000061035156,1.5999923706345724,37.4900016784668,2.238110808355972,36.709999084472656,-0.09579068861870821
5816,2022-11-15,36.38999938964844,37.18999862670898,36.36999893188477,37.060001373291016,216991.0,-0.018078844004723815,-1.3098488633860466,0.8815835044094986,43.93303369064866,64.04256019474681,-0.033816528100445,-0.47077765195563614,-2.2767309252209174,-0.18403181848539418,19.259300797011413,0.8199996948242045,1.432408267956717,0.2674991607666044,-1.7284426850055894,2.263441006538798,-0.7304717621194925,1.2654700836527013,1.4599990844726562,1.3513826993110762,-51.284310549473624,0.9979709228860953,11,0.18000030517578125,-1.7950000762939453,-3.299999237060547,-0.9350004196167063,-3.9099998474121094,1,-0.07694419576871547,1.184210130051348,37.060001373291016,1.1754505725433506,37.36000061035156,1.5999923706345724,37.4900016784668,-0.07694419576871547
5817,2022-11-16,36.400001525878906,36.72000122070313,36.060001373291016,36.349998474121094,55469.0,0.00027485947782990294,-1.0952467453830077,-0.07463119957639905,48.842610171467115,61.81422234674976,0.11045520703685696,-0.27681023202696053,-2.2835893423105063,-0.2145257158286995,20.723124233468855,0.6599998474121165,1.2148073160078354,0.1390012741088853,-1.4769574976560094,1.75496004587378,-0.668978111773562,0.9469806599913326,1.4203969573974575,18.994452696611734,-29.56713214463934,0.8079793858824478,11,0.3699970245361328,-1.805002212524414,-3.3100013732910156,-0.9450025558471751,-3.7600021362304616,2,-0.10000008383949699,-1.3098488633860466,36.38999938964844,1.184210130051348,37.060001373291016,1.1754505725433506,37.36000061035156,-0.10000008383949699
5818,2022-11-17,36.040000915527344,36.59000015258789,35.630001068115234,36.47000122070313,291105.0,-0.00989012624341834,1.865676740531554,-8.599481232835052,47.62980733627372,59.63754006393858,0.6028276293238903,0.28194112242943703,-1.9271424044241598,0.11884962943321398,21.987174899747142,0.9599990844726562,1.0472139423177254,-0.3379993438720703,-1.4257420922258603,0.7497434044817197,-0.8818707180489653,0.2058720303048247,1.7099816833496035,18.468483174931567,-28.38174054561895,0.5438713741768934,11,0.6999988555908203,-1.4450016021728516,-2.950000762939453,-0.5850019454956126,-3.5900001525878977,3,-0.08823530034389448,-1.0952467453830077,36.400001525878906,-1.3098488633860466,36.38999938964844,1.184210130051348,37.060001373291016,-0.08823530034389448
5819,2022-11-18,36.34000015258789,36.45000076293945,36.040000915527344,36.099998474121094,164957.0,0.008324062970023194,-1.2777972046497335,-0.5581430421745441,49.892026790208995,57.78413713503009,0.3559352934730242,0.0008897335502950909,-2.238565911804038,-0.20071221904963465,21.86642284851141,0.4099998474121094,0.9426425931178954,-0.05000019073486328,-1.130098074851567,1.0300976933818404,-0.5900491327932187,0.4900487513234921,1.2827835544433555,32.42006984906679,-13.390856066691931,0.5400489420583534,11,0.39999961853027344,-1.3100013732910156,-3.25,-0.8850011825561594,-3.8699989318847656,4,-0.09548709978351522,1.865676740531554,36.040000915527344,-1.0952467453830077,36.400001525878906,-1.3098488633860466,36.38999938964844,-0.09548709978351522
5820,2022-11-21,36.29999923706055,36.38999938964844,36.02999877929688,36.34000015258789,89529.0,-0.0011007406538080522,4.142888283378645,-0.16666931574346341,56.20435246279746,56.152627724584406,0.43370686828212257,0.09456962070372299,-2.22971000280279,-0.18613395481388295,21.392951772691294,0.3600006103515554,0.8660788151211349,-0.12100105285644247,-1.1496623748239188,0.9076602691110338,-0.6353317138401806,0.39332960812729567,1.203217511635735,42.948667788254824,-7.223066785846477,0.5143306609837366,11,0.4400005340576172,-1.1000003814697266,-3.2099990844726562,-0.8450002670288157,-3.6399993896484375,0,-0.10550958944503719,-1.2777972046497335,36.34000015258789,1.865676740531554,36.040000915527344,-1.0952467453830077,36.400001525878906,-0.10550958944503719
5821,2022-11-22,36.459999084472656,36.59000015258789,36.22000122070313,36.29999923706055,115597.0,0.004407709387739045,-1.3125230970972748,-3.999904634751097,62.21657652013572,55.1245422196834,0.29886503152624755,-0.05485376527812491,-2.389978835741438,-0.3598667863866467,20.965121024308466,0.3699989318847585,0.7702842026154286,0.030498886108397016,-0.9964126458517484,1.0574104180685424,-0.48295687987167213,0.5439546520884662,0.9308247233887599,76.14659634559004,19.228729886995637,0.5134557659800714,11,0.2800006866455078,-0.7749996185302734,-3.414999008178711,-1.005000114440925,-4.459999084472656,1,-0.1001096490080845,4.142888283378645,36.29999923706055,-1.2777972046497335,36.34000015258789,1.865676740531554,36.040000915527344,-0.1001096490080845
5822,2022-11-23,36.27999877929688,36.459999084472656,35.9900016784668,36.45000076293945,102419.0,-0.004936925663622138,3.947376874736483,-1.0625134110578198,58.4158275609407,54.626935402085536,0.45980914276784546,0.07462908532995272,-2.1797844350639295,-0.19398723307835297,19.913679857968692,0.4699974060058594,0.6684602875935397,-0.11500129699706463,-1.1113635012118621,0.8813609072177329,-0.6131823991044669,0.38317980511033767,1.0051756641797667,67.70815948628768,6.523624618769112,0.4981811021074002,11,0.46000099182128196,-0.5949993133544993,-3.152498245239265,-0.8249998092651509,-3.779998779296882,2,-0.10474088657436831,-1.3125230970972748,36.459999084472656,4.142888283378645,36.29999923706055,-1.2777972046497335,36.34000015258789,-0.10474088657436831
5823,2022-11-24,36.13999938964844,36.58000183105469,36.06999969482422,36.27999877929688,110654.0,-0.003858858719927416,-2.6428882833787464,0.8235162122742824,48.58754018088537,52.63992918273022,0.4337897901840435,0.19634182609789974,-2.0138189611311574,-0.09189906912617118,18.85102591423496,0.5100021362304688,0.5154372287259221,-0.23700065612793253,-1.2383706801377414,0.7643693678818764,-0.7376856681328334,0.26368435587696837,1.0458646513065233,24.999682107752754,-32.66679286586899,0.5006850120049042,11,0.5850009918212891,-0.4549999237060547,-3.3299999237060547,-0.6850004196167063,-3.229999542236328,3,-0.09684560207830262,3.947376874736483,36.27999877929688,-1.3125230970972748,36.459999084472656,4.142888283378645,36.29999923706055,-0.09684560207830262
5824,2022-11-25,36.560001373291016,36.61999893188477,35.439998626708984,36.20000076293945,199375.0,0.011621527137127607,3.9167117016879027,-2.5714441416892426,52.727303352862556,52.04989756291336,-0.12474419266929004,-0.2100122769684134,-2.382773884788989,-0.5359392137254702,18.018332037853842,1.1800003051757884,0.3413651867721512,0.16750125885009481,-0.8351877127450962,1.1701902304452858,-0.3338432269475007,0.6688457446476903,0.5325108892935617,94.91546245110342,37.010323229485934,0.5013444857975965,11,-0.24500274658203125,-0.6150016784667969,-3.860001564025879,-1.1050024032592844,-3.240001678466797,4,-0.11241795557902079,-2.6428882833787464,36.13999938964844,3.947376874736483,36.27999877929688,-1.3125230970972748,36.459999084472656,-0.11241795557902079
5825,2022-11-28,36.36999893188477,36.68000030517578,36.04999923706055,36.560001373291016,101717.0,-0.0051970031255264,1.9302354464966909,-0.5277836646462737,48.329039767863165,52.53834268260386,-0.0479545897403284,-0.019430854622349614,-2.1393336805528733,-0.3694077266595812,17.10205871563928,0.6300010681152344,0.19448147357311285,-0.02350120544432599,-1.0260515835694548,0.9790491726808028,-0.5247763945068868,0.47777398361823487,0.5903122398297569,74.99992309088562,18.833300149946226,0.5012751890625643,11,-0.28999900817871804,0.08500099182128196,-2.74249982833863,-0.9149999618530416,-2.8999977111816477,0,-0.10723117475163313,3.9167117016879027,36.560001373291016,-2.6428882833787464,36.13999938964844,3.947376874736483,36.27999877929688,-0.10723117475163313
5826,2022-11-29,36.04999923706055,36.54999923706055,35.93000030517578,36.31999969482422,99538.0,-0.008798452136980606,-1.4313763622627962,1.4210367812400146,41.75002551071497,51.75027772029807,0.24445076895867146,0.338395705586386,-1.7340183106640623,-0.07817149248079147,16.694864638605043,0.6199989318847656,0.01832530299479629,-0.3565008163452177,-1.332492737109284,0.6194911044188487,-0.8444967767272473,0.13149514403681195,0.7886869310535403,49.19353102052243,-2.3865511633679546,0.48799596038203197,11,0.010000228881835938,0.5200004577636719,-2.1624999046325684,-0.5950002670288157,-1.8400001525878906,1,-0.09403604608577665,1.9302354464966909,36.36999893188477,3.9167117016879027,36.560001373291016,-2.6428882833787464,36.13999938964844,-0.09403604608577665
5827,2022-11-30,35.080001831054695,36.5099983215332,34.93000030517578,36.0,369820.0,-0.026907002123003232,-1.5901580909022688,3.4073948487545476,21.241094880210525,48.818198558513274,1.1259174829442813,1.345064177821655,-0.6995008829897174,0.8697440150598155,16.881454623662158,1.5799980163574219,-0.11621273384696451,-1.3059982299804602,-2.3757630205105897,-0.2362334394503307,-1.840880625245525,-0.7711158347153955,1.6467893337469874,8.571515764509334,-35.36014186508167,0.5348823952650638,11,0.7249984741210866,1.309997558593743,-1.192502498626716,0.37499713897703657,-1.3600006103515696,2,-0.08779936346320572,-1.4313763622627962,36.04999923706055,1.9302354464966909,36.36999893188477,3.9167117016879027,36.560001373291016,-0.08779936346320572
5828,2022-12-01,33.130001068115234,35.36999893188477,32.950000762939446,35.36999893188477,1407379.0,-0.05558724803751902,1.1607147114621534,2.4347851326024843,14.80869090002011,44.92005012627007,2.9275927360344056,3.2680875943427026,1.2946580837420356,2.784981844894311,17.778371520432746,2.4199981689453267,-0.1762310112095733,-3.1324991226196275,-4.91631944319748,-1.3486788020417748,-4.02440928290855,-2.2405889623307047,3.4199981689453125,4.825746039310999,-34.06739174872692,0.8919101602889261,12,1.6849994659423828,2.269998550415039,1.3299994468688965,1.9649991989135742,1.1499977111816406,3,-0.019016029212312824,-1.5901580909022688,35.080001831054695,-1.4313763622627962,36.04999923706055,1.9302354464966909,36.36999893188477,-0.019016029212312824
5829,2022-12-02,33.209999084472656,33.68000030517578,32.860000610351555,33.130001068115234,316640.0,0.00241466989973671,-1.6451648628859703,-0.03571343421854819,16.753029848828746,40.536569835829106,2.6338947004600826,3.1088423384952577,1.2677506836146506,2.6586770876636194,18.213596879662134,0.8199996948242259,-0.2769950313095464,-2.9010009765625,-5.147531962266221,-0.6544699908587788,-4.024266469414364,-1.7777354837106358,3.299999237060547,9.162264452411318,-26.969809534507046,1.1232654928518615,12,1.5600013732910156,2.145000457763672,1.3350014686584473,1.8200006484985352,0.9599990844726491,4,-0.00903340094341687,1.1607147114621534,33.130001068115234,-1.5901580909022688,35.080001831054695,-1.4313763622627962,36.04999923706055,-0.00903340094341687
5830,2022-12-05,33.169998168945305,33.56999969482422,32.72999954223633,33.400001525878906,437117.0,-0.0012044840900358178,1.9473705344594505,-2.8751132516332967,18.798459927964345,35.712334658921165,2.4397826398636155,3.055023039551493,1.3505111166440358,2.6663583522638064,18.349363075354823,0.8400001525878906,-0.3571058680015611,-2.7820018768310604,-5.379957906278484,-0.18404584738363639,-4.080979891554776,-1.4830238621073448,2.829000473022468,11.518289577487106,-27.814798119964212,1.2989780147237127,12,1.5350017547607493,2.1200008392334055,1.6175026893615794,1.7600011825561594,1.3200035095214986,0,0.004522204828438792,-1.6451648628859703,33.209999084472656,1.1607147114621534,33.130001068115234,-1.5901580909022688,35.080001831054695,0.004522204828438792
5831,2022-12-07,32.759998321533196,32.959999084472656,32.470001220703125,32.93000030517578,545629.0,-0.012360562859360158,3.260859469590168,0.7391282714698061,17.26616631938748,31.14015007652636,2.5364809960066594,3.3418009178752968,1.7758541884871804,3.023602759330551,18.552593751541735,0.6999969482421804,-0.49602126739613794,-3.0050016403198327,-5.95185452725822,-0.05814875338144532,-4.4784280837890265,-1.531575196850639,2.715960464477547,7.17815121130871,-33.293074164955065,1.4734264434691928,12,1.815002441406257,2.4000015258789134,2.0275025367736887,2.090001106262214,2.0800018310546946,2,0.02167286128043666,1.9473705344594505,33.169998168945305,-1.6451648628859703,33.209999084472656,1.1607147114621534,33.130001068115234,0.02167286128043666
5832,2022-12-08,32.919998168945305,33.36999893188477,32.639999389648445,32.900001525878906,229678.0,0.004884000476487849,-1.7036974243773582,-0.11762593963868323,20.89550008113345,28.063256732109483,2.0671225482998494,3.0391227575264352,1.6349849932216571,2.8150744217240984,18.4810641509876,0.7299995422363281,-0.6785504145325234,-2.6555017471313533,-5.825477032271024,0.5144735380083176,-4.240489389701189,-1.0705141045615179,2.014888255310069,15.517148393155884,-26.591477638732634,1.584987642569837,12,1.6550025939941477,2.240001678466804,1.8675026893615794,1.7200021743774485,2.040000915527351,3,0.03918593521503477,3.260859469590168,32.759998321533196,1.9473705344594505,33.169998168945305,-1.6451648628859703,33.209999084472656,0.03918593521503477
5833,2022-12-09,33.310001373291016,33.490001678466804,33.0,33.06999969482422,272068.0,0.011846999575887418,-1.5789489534709003,12.002098435715824,22.201869410073385,24.67154184957735,1.3784238568819518,2.445278683142419,1.3012766660354202,2.3847047289172565,17.763729137700697,0.5700035095214986,-0.9132386400181858,-2.0564985275268555,-5.246122403603721,1.13312534855001,-3.651310465565288,-0.4616865894884228,1.1812057143249532,69.42155274059408,25.00974635999654,1.5948119380384345,12,1.2649993896484375,1.8499984741210938,1.607499599456787,1.0699987411499023,2.0900001525878906,4,0.012308610942924236,-1.7036974243773582,32.919998168945305,3.260859469590168,32.759998321533196,1.9473705344594505,33.169998168945305,0.012308610942924236
5834,2022-12-12,33.299999237060554,33.310001373291016,33.02000045776367,33.299999237060554,181520.0,-0.00030027426652945444,27.993897787968727,0.0,22.324752854333724,21.782176636962966,0.9804708616421749,2.250926370526166,1.358946780411479,2.374629687345994,16.760665740651113,0.29000091552734375,-1.1393969501836452,-1.8635005950927663,-5.035658306488003,1.30865711630247,-3.449579450790381,-0.2774217393951517,0.8273907945111034,75.45446979102431,29.582891162254917,1.5860788556976178,12,1.210000991821282,1.8600006103515554,1.8725018501281667,0.9250001907348562,2.1599998474121023,0,0.029429416357032556,-1.5789489534709003,33.310001373291016,-1.7036974243773582,32.919998168945305,3.260859469590168,32.759998321533196,0.029429416357032556
5835,2022-12-13,33.509998321533196,34.009998321533196,33.36999893188477,33.36999893188477,284641.0,0.00630627895747593,-8.142888283379472,100.0,23.034752766698944,19.702701887627857,0.35997174056382875,1.8565181506248294,1.186176376330259,2.130880984440914,15.694629064659987,0.709999084472642,-1.323264543809131,-1.476001358032235,-4.598230644600314,1.6462279285358434,-3.037116001316271,0.08511328525180062,-1.039997100830071,67.53240640969416,24.437431205762792,1.5611146432840386,12,0.980001449584968,1.6500015258789134,1.7200026512146067,0.6600008010864329,2.4000015258789134,1,0.019695609682797377,27.993897787968727,33.299999237060554,-1.5789489534709003,33.310001373291016,-1.7036974243773582,32.919998168945305,0.019695609682797377
5836,2022-12-14,33.59000015258789,33.59000015258789,32.779998779296875,33.470001220703125,192592.0,0.0023874018221983206,12.500143052420764,0.8571389645777436,24.95348845469428,20.1151900625705,-0.11809695095290351,1.6400796280005778,1.1170534717534792,2.0252356832676384,15.537765840199718,0.8100013732910156,-1.5799075541069953,-1.2559995651245117,-4.364226318590653,1.8522271883416295,-2.8101129418575823,0.2981138116085589,-1.0891989898681658,69.34317544558225,28.148705006885187,1.5541133767330697,12,0.3299999237060547,1.5699996948242188,1.640000820159912,0.5600004196166992,2.529998779296882,2,0.02679373390266493,-8.142888283379472,33.509998321533196,27.993897787968727,33.299999237060554,-1.5789489534709003,33.310001373291016,0.02679373390266493
5837,2022-12-15,32.759998321533196,33.509998321533196,32.75,33.43000030517578,190035.0,-0.02470978943984159,-1.2028980699804637,-5.583399561305969,22.112243838108483,20.926695944580313,0.3891245209486627,2.301392988808068,1.9752712459536568,2.810935234423603,15.751644989088936,0.8400001525878906,-1.8502595838803373,-1.9040012359619212,-5.055077857514995,1.247075385591156,-3.479539546738458,-0.32846292518538434,-0.22901321563720245,0.7935186390589651,-40.695939226816044,1.5755383107765384,12,0.48000144958496804,2.4000015258789134,2.437502384185798,1.3900022506713938,2.730003356933601,3,0.06349212263809867,12.500143052420764,33.59000015258789,-8.142888283379472,33.509998321533196,27.993897787968727,33.299999237060554,0.06349212263809867
5838,2022-12-16,32.860000610351555,33.09000015258789,32.529998779296875,32.799999237060554,343698.0,0.0030525730751527203,1.1538495396691486,-0.08955402335496568,17.770080460740232,21.039701568126034,0.27579807112577726,2.0563689722018736,1.9358547368779426,2.658140133713488,16.536598452031438,0.5600013732910156,-2.0908948162780945,-1.6449989318847713,-4.824522589446005,1.5345247256764587,-3.234760760665388,-0.05523710310415453,1.1499977111816406,22.29742791379775,-11.920363982318694,1.5897618287806154,12,0.37999916076660867,2.299999237060554,2.247499942779548,1.2899999618530344,1.3400001525878906,4,0.06390743868274784,-1.2028980699804637,32.759998321533196,12.500143052420764,33.59000015258789,-8.142888283379472,33.509998321533196,0.06390743868274784
5839,2022-12-19,32.86999893188477,33.02000045776367,32.509998321533196,32.860000610351555,145960.0,0.00030427027837820475,2.290321786747108,0.16663487825064188,18.5252092249724,21.009340378904707,0.237471465106033,1.8688970306982782,2.0190783468092732,2.592955136195293,17.370045675686335,0.5100021362304759,-2.173034743226495,-1.4615005493163977,-4.597823072506664,1.6748219738738719,-3.0296618109115343,0.10666071227873886,1.1103993988037004,24.000040690105116,-4.8501002666234285,1.5681612615951348,12,0.37000083923339133,2.2900009155273366,2.4400019645690847,1.3600015640258718,2.3600006103515554,0,0.07696996276869261,1.1538495396691486,32.860000610351555,-1.2028980699804637,32.759998321533196,12.500143052420764,33.59000015258789,0.07696996276869261
5840,2022-12-20,32.470001220703125,32.84000015258789,32.40999984741211,32.59999847412109,125563.0,-0.012169081964698236,-2.44000244140625,-13.001907668809501,18.262446964578288,21.120038228370355,0.5897510897024745,2.0735614786182595,2.489584477250446,2.9276947090735987,18.29200646967203,0.45999908447266336,-2.01213716842728,-1.6699983596801786,-4.767712469343664,1.4277157499833066,-3.2188554145119213,-0.121141304848436,1.4515811096191342,5.084860828241684,-20.316559347403583,1.5488570548317417,12,0.7399978637695312,2.644998550415039,3.019998073577881,1.939997673034668,2.8199996948242188,1,0.09208493228707004,2.290321786747108,32.86999893188477,1.1538495396691486,32.860000610351555,-1.2028980699804637,32.759998321533196,0.09208493228707004
5841,2022-12-21,32.810001373291016,32.90999984741211,32.360000610351555,32.540000915527344,191145.0,0.010471208494168494,1.34043520254534,-2.0769704794883466,27.345331722177775,21.83668618848639,0.287861498241881,1.524240698957243,2.2203392438087874,2.5282217711252173,19.02090367228291,0.549999237060554,-1.8680551302859953,-1.147498321533206,-4.09620289766049,1.801206254594078,-2.621850609596848,0.32685396653043597,1.0208860080566353,39.13057900585536,11.121093132851946,1.4743522880636422,12,0.3749980926513601,1.9649982452392507,2.6799979209899902,1.5999975204467773,1.75,2,0.09448333874940484,-2.44000244140625,32.470001220703125,2.290321786747108,32.86999893188477,1.1538495396691486,32.860000610351555,0.09448333874940484
5842,2022-12-22,32.47999954223633,33.049999237060554,32.40999984741211,32.880001068115234,165891.0,-0.010057964560870936,-1.37036409104398,-1.4814846211446897,40.41297669551135,23.860142553535052,0.6133904382724751,1.6389912936154758,2.6248453792851336,2.7930346508809833,20.00563271074347,0.6399993896484446,-1.7648393638471518,-1.2875001907348604,-4.092292469768033,1.5172920882983085,-2.689896330251443,0.11489594878172227,1.2332168974316318,16.43822015520161,-13.904713685118896,1.402396139516585,12,0.7049999237060476,2.0600013732910156,3.1024999618530273,1.9299993515014648,1.8400001525878906,3,0.1120689483050965,1.34043520254534,32.810001373291016,-2.44000244140625,32.470001220703125,2.290321786747108,32.86999893188477,0.1120689483050965
5843,2022-12-23,32.639999389648445,32.880001068115234,32.259998321533196,32.400001525878906,122612.0,0.004926103745908517,-1.3846063558202621,-0.5999923706345902,41.78676886071681,26.022588776466506,0.38929459555028245,1.268365601364927,2.5346856855866307,2.5681144323683682,20.96689304115628,0.6200027465820384,-1.5962653975765875,-0.9525003433227468,-3.5641175520652055,1.6591168654197084,-2.258308947693976,0.35330826104848256,0.9649597836742032,48.101345282819366,14.456293048414224,1.3058086043712283,12,0.4949989318847514,1.8299999237060476,3.042499542236321,1.7699995040893484,1.7700004577636648,4,0.08731624822646933,-1.37036409104398,32.47999954223633,1.34043520254534,32.810001373291016,-2.44000244140625,32.470001220703125,0.08731624822646933
5844,2022-12-27,32.450000762939446,33.049999237060554,32.380001068115234,32.759998321533196,146686.0,-0.005821036466356566,-1.9777898341868267,-1.29166799122608,40.055302472277745,27.91376096597526,0.49845949759101416,1.1959844829173605,2.772157146958925,2.7045218278814502,22.67066749594437,0.6699981689453196,-1.4703598589939162,-0.9369989395141687,-3.1872489267549824,1.313251047726645,-2.062123933134572,0.18812605410623462,1.0204623252042566,24.050914077664782,-11.881081749804213,1.1251249936204064,12,0.47499847412110086,2.019998550415046,3.217498779296882,1.959998130798347,1.9699974060058594,1,0.05392912045779186,-1.3846063558202621,32.639999389648445,-1.37036409104398,32.47999954223633,1.34043520254534,32.810001373291016,0.05392912045779186
5845,2022-12-28,32.470001220703125,32.77000045776367,32.389999389648445,32.470001220703125,74667.0,0.0006163469119704335,-3.7499046347514295,-0.0,45.510890759359455,30.19791677760472,0.3524894065543265,0.9157774864449095,2.767635698557868,2.6210817516617197,24.395276981185066,0.38000106811522727,-1.3763887476336478,-0.7219985961914048,-2.512871448917693,1.0688742565348832,-1.6174350225545453,0.17343783017173564,0.8794153907795277,26.582614658078395,-12.450088183478702,0.8954364263631431,12,0.414997100830071,1.9999980926513672,3.4149980545043945,1.939997673034668,2.3999977111816477,2,0.08500148499450644,-1.9777898341868267,32.450000762939446,-1.3846063558202621,32.639999389648445,-1.37036409104398,32.47999954223633,0.08500148499450644
5846,2022-12-29,32.65999984741211,32.700000762939446,32.15999984741211,32.34999847412109,91790.0,0.0058515127676632694,1.7692127116406642,100.0,46.01230296129978,32.85347890240376,0.01865925320620221,0.4835801676976388,2.587583545220461,2.371138084945315,26.36128922155403,0.5400009155273366,-1.278447983759662,-0.36249999999999716,-1.5567476132449656,0.8317476132449713,-0.9596238066224814,0.23462380662248705,0.5804749350755998,56.17981380835588,13.587097998214041,0.5971238066224841,12,-0.034999847412109375,1.760000228881836,3.309999465942383,1.7499990463256836,1.970001220703125,3,0.08052667116970702,-3.7499046347514295,32.470001220703125,-1.9777898341868267,32.450000762939446,-1.3846063558202621,32.639999389648445,0.08052667116970702
5847,2022-12-30,32.0,32.630001068115234,32.0,32.610000610351555,114850.0,-0.020208201178678387,-1.0655752057433023,-1.9677351873499596,31.444753390269398,34.372887005684774,0.6252699402651913,0.9496942533954424,3.261993681220609,2.9482245614675406,27.380856506720896,0.6599998474121094,-1.2170085052268007,-0.868499755859375,-1.6779766408153804,-0.05902287090336955,-1.2732381983373813,-0.4637613133813687,1.110817790278638,0.0,-37.57977611946562,0.4047384424780036,12,0.5249996185302734,2.3400001525878906,4.212499618530273,2.409998893737793,2.1699981689453054,4,0.08000004291534424,1.7692127116406642,32.65999984741211,-3.7499046347514295,32.470001220703125,-1.9777898341868267,32.450000762939446,0.08000004291534424
5848,2023-01-02,32.5,32.790000915527344,32.18000030517578,32.18000030517578,69095.0,0.015625,-2.8125074505877024,-0.5245891387547901,40.04976186612696,36.764503965813056,0.07692283168378111,0.42169677249847837,2.780254477788617,2.376158832883746,26.780179844570075,0.7900009155273438,-1.1701226121991937,-0.33699970245361044,-1.1526382957993704,0.4786388908921495,-0.7448189991264869,0.07081959421926598,0.4553032996396311,47.61908221950115,14.217579857443546,0.4078192966728785,1,0.024999618530273438,1.8400001525878906,3.7124996185302734,1.909998893737793,1.470001220703125,0,0.05599999060997596,-1.0655752057433023,32.0,1.7692127116406642,32.65999984741211,-3.7499046347514295,32.470001220703125,0.05599999060997596
5849,2023-01-03,32.90999984741211,33.189998626708984,32.18000030517578,32.5,221582.0,0.012615379920372538,1.0824763350492963,1.2812507450587702,42.89101539618622,39.50101156932505,-0.3652121328915072,-0.01257538495841004,2.3162852222092454,1.88281234809633,25.836438528651506,1.0099983215332031,-1.0077679925993763,0.0880001068115206,-0.7095904095632335,0.8855906231862747,-0.31079515137585645,0.48679536499889764,-0.9099998474121094,76.47066366192126,45.42900405000644,0.3987952581873771,1,-0.3150005340576172,1.4300003051757812,3.2950000762939453,1.4999990463256836,-0.5,1,0.045578851624271666,-2.8125074505877024,32.5,-1.0655752057433023,32.0,1.7692127116406642,32.65999984741211,0.045578851624271666
5850,2023-01-04,33.31999969482422,33.36999893188477,32.93000030517578,32.950000762939446,155343.0,0.012458214807447021,-1.1463355632263392,0.9024367550870576,47.032961505087,41.6885259896483,-0.7174024456297801,-0.43295935147239106,1.8695073362262349,1.398668064973549,24.648318043154266,0.45999908447266336,-0.8163027575334851,0.4904998779296861,-0.32352088043617755,1.3045206362955497,0.08348949874675782,0.8975102571126143,-1.2961997222900408,96.35041780713159,67.25566775445304,0.40701037918293165,1,-0.6350002288818359,1.0200004577636719,2.809999465942383,1.0899991989135742,-1.0200004577636648,2,0.03301315978979291,1.0824763350492963,32.90999984741211,-2.8125074505877024,32.5,-1.0655752057433023,32.0,0.03301315978979291
5851,2023-01-05,33.470001220703125,33.689998626708984,33.220001220703125,33.31999969482422,119412.0,0.0045018465562052246,-1.6857111716621254,0.40541069974121063,59.173166603745486,43.77299153500765,-0.8537147231747255,-0.5555239411382757,1.6640473675815883,1.1735239304461516,23.040263518052473,0.4699974060058594,-0.6265933962385688,0.6050012588500948,-0.25678365888528987,1.4667861765854795,0.17410879998240603,1.0358937177177836,-1.3923532897949258,86.98239143340187,52.06432980483889,0.4308924588676918,1,-0.6250019073486328,0.8049983978271484,2.7974987030029297,0.939997673034668,-0.7600021362304688,3,0.04182843322741414,-1.1463355632263392,33.31999969482422,1.0824763350492963,32.90999984741211,-2.8125074505877024,32.5,0.04182843322741414
5852,2023-01-09,34.209999084472656,34.31999969482422,33.84999847412109,33.84999847412109,129332.0,0.022109287026610636,-1.6111134658584538,2.3999796551549224,64.96674188931775,46.34854409374108,-1.477924584842917,-1.2584440311380831,0.854124671738866,0.36878952572504176,22.019329701614257,0.8499984741210938,-0.37260981960220363,1.2804990768432631,0.22913498746794403,2.3318631662185823,0.7548170321556,1.8061811215309262,-2.0356101118164105,94.85978309696465,55.93511218142645,0.52568204468766,1,-1.0499992370605469,0.04500007629394531,2.1050004959106445,0.19999980926513672,-1.4099998474121023,0,0.012277170268420345,-1.6857111716621254,33.470001220703125,-1.1463355632263392,33.31999969482422,1.0824763350492963,32.90999984741211,0.012277170268420345
5853,2023-01-10,33.720001220703125,34.139999389648445,33.650001525878906,34.049999237060554,188756.0,-0.014323235220194186,-1.0851088006363576,-0.9166596024244495,58.51706715939248,48.39985128119828,-0.9148208034109402,-0.7759378297984725,1.2822140491557121,0.7895863267786254,21.000029394893083,0.55999755859375,-0.22549367630205808,0.7700012207031222,-0.3275747222288956,1.86757716363514,0.22121324923711683,1.3187891921691275,-1.3739633902734383,71.96268012863021,29.863363552715178,0.5487879714660084,1,-0.5600013732910156,-0.03500175476074219,2.3774986267089844,0.689997673034668,-0.9000015258789062,1,0.013345104743528236,-1.6111134658584538,34.209999084472656,-1.6857111716621254,33.470001220703125,-1.1463355632263392,33.31999969482422,0.013345104743528236
5854,2023-01-11,34.279998779296875,34.389999389648445,33.59999847412109,33.610000610351555,155547.0,0.016607281682123,-1.2898496240601445,-2.0303096859213485,67.57281265740265,50.851175936536414,-1.3275392307473695,-1.3267763682998464,0.6735982861633119,0.16948804963658404,20.046452964942763,0.790000915527358,-0.13174821704514983,1.28099880218506,0.039558734594727696,2.5224388697753923,0.6602787683898939,1.9017188359802262,-1.7760439997156254,92.46570689519982,43.79713885751032,0.6207200337951657,1,-1.0849990844726562,-1.0849990844726562,0.8275012969970703,0.13000011444091797,-1.289997100830071,2,-0.009043102964781058,-1.0851088006363576,33.720001220703125,-1.6111134658584538,34.209999084472656,-1.6857111716621254,33.470001220703125,-0.009043102964781058
5855,2023-01-12,34.169998168945305,34.40999984741211,33.84999847412109,34.31999969482422,195683.0,-0.0032088860638467276,2.393928885189852,-0.2238834863012221,63.82112150677597,52.82993355270043,-1.062799175868669,-1.2277419670885266,0.7294763304400078,0.226920058507325,20.000125455287403,0.5600013732910227,-0.04871932342295082,1.137998199462885,-0.19252692948239059,2.468523328408157,0.47273563499025073,1.8032607639355192,-1.477438928357337,79.83176845081378,28.719228201759307,0.6652625644726361,1,-0.9649982452392507,-0.9649982452392507,0.8925018310546946,0.24000072479248757,-1.1999969482421804,3,-0.051507123671219124,-1.2898496240601445,34.279998779296875,-1.0851088006363576,33.720001220703125,-1.6111134658584538,34.209999084472656,-0.051507123671219124
5856,2023-01-13,34.490001678466804,34.490001678466804,33.959999084472656,34.18000030517578,183614.0,0.009365043215376234,2.419356426505765,-2.0666547988402932,70.46847006431369,57.16590207203868,-1.2247092892084268,-1.5566739694720795,0.3760059906239448,-0.1409718479097677,19.481734784183164,0.5300025939941477,0.0758988625498418,1.4130016326904382,-0.051153662194408867,2.8771569275752853,0.6809239852480147,2.1450792801328618,-1.5913495650599359,100.0,42.66308488076557,0.7320776474424243,1,-1.155000686645515,-1.2450008392334055,0.5074977874755788,-0.08000278472901101,-1.6200027465820312,4,-0.06349673339603046,2.393928885189852,34.169998168945305,-1.2898496240601445,34.279998779296875,-1.0851088006363576,33.720001220703125,-0.06349673339603046
5857,2023-01-16,34.84000015258789,34.900001525878906,34.509998321533196,34.509998321533196,167350.0,0.010147824212476175,-1.363642668886056,1.0645173198794053,71.56865751686861,60.66800158878775,-1.2622246826382977,-1.8370401107476155,0.005589037248299178,-0.5282083974383909,19.10707644600911,0.40999984741210227,0.19394435595587112,1.6590000152587905,0.006303662825395406,3.3116963676921856,0.832651839042093,2.485348191475488,-1.718559100072632,95.38452058171065,35.355919341218254,0.8263481762166974,1,-1.2999992370605469,-1.3899993896484375,0.027500152587890625,-0.43000125885009766,-2.0800018310546946,0,-0.06113665495942944,2.419356426505765,34.490001678466804,2.393928885189852,34.169998168945305,-1.2898496240601445,34.279998779296875,-0.06113665495942944
5858,2023-01-17,34.959999084472656,35.02000045776367,34.580001831054695,34.84000015258789,172306.0,0.003444286204340008,2.666629579591453,0.36363110926156333,74.950306503269,64.23014504513029,-1.1136925829915327,-1.8884685627433342,-0.13740102864806403,-0.6781000806719675,18.5791285193204,0.43999862670897727,0.3123513432027849,1.6739990234375028,-0.1507127338401162,3.498710780715122,0.7616431447986969,2.586354902076309,-1.5539883562192145,95.77455707934293,29.906386263645288,0.9123558786388088,1,-0.9849987030029297,-1.4499988555908203,-0.092498779296875,-0.5500001907348633,-2.2000007629394602,1,-0.061784894278542946,-1.363642668886056,34.84000015258789,2.419356426505765,34.490001678466804,2.393928885189852,34.169998168945305,-0.061784894278542946
5859,2023-01-18,35.400001525878906,35.59000015258789,35.0,35.0,135179.0,0.012585882520851577,-1.9499895096225373,3.3333757192357822,76.88075179675835,67.54656618864934,-1.3000589814626764,-2.244276391685048,-0.6163881374372764,-1.1345632024332915,18.246007304508343,0.6300010681152344,0.5754746549975707,1.9875013351440458,-0.05372488734680303,4.028727557634895,0.9668882238986214,3.0081144463894702,-1.703472646313621,89.0805492281823,17.48941944100882,1.020613111245425,1,-0.9950008392333984,-1.605001449584961,-0.532501220703125,-0.9900026321411133,-2.730003356933601,2,-0.07288140451543756,2.666629579591453,34.959999084472656,-1.363642668886056,34.84000015258789,2.419356426505765,34.490001678466804,-0.07288140451543756
5860,2023-01-19,35.459999084472656,35.650001525878906,35.189998626708984,35.2400016784668,229748.0,0.0016948462149044552,-1.8749865891020063,0.549991416963894,76.31580268247991,69.45130353073093,-1.144981386335047,-2.180585207357744,-0.7190230339507622,-1.1953515168320052,17.82857650399365,0.4600028991699219,0.79509864237464,1.8979990005493192,-0.28559120508400326,4.081589206182645,0.806203897732658,2.9897941033659805,-1.3847759503028527,88.75726822926072,14.58812399876382,1.0917951028166624,1,-0.8349990844726562,-1.6349983215332031,-0.6249990463256836,-1.0500001907348633,-2.7199974060058523,3,-0.06965587901234394,-1.9499895096225373,35.400001525878906,2.666629579591453,34.959999084472656,-1.363642668886056,34.84000015258789,-0.06965587901234394
5861,2023-01-20,35.90999984741211,35.93000030517578,35.4900016784668,35.58000183105469,198262.0,0.01269037717309196,1.3783778210798718,1.5000086698687383,88.25833952319977,72.0392588233845,-1.354958194386107,-2.5153998375019313,-1.2121469135283576,-1.649442158974466,17.608928767118996,0.470001220703125,1.0041378163029009,2.192999839782715,-0.19624869593229022,4.58224837549772,0.9983755719252159,3.387624107640214,-1.5198210349004881,98.59151902644764,14.4191702831165,1.194624267857502,1,-1.1450004577636719,-1.9449996948242188,-1.0850000381469727,-1.5000009536743164,-2.4099998474121094,4,-0.08187130713454616,-1.8749865891020063,35.459999084472656,-1.9499895096225373,35.400001525878906,2.666629579591453,34.959999084472656,-0.08187130713454616
5862,2023-01-23,36.11999893188477,36.38000106811523,35.720001220703125,36.0,211366.0,0.005847927746170711,1.0624891967122478,0.3636353127492788,87.5518882371888,75.26535005425075,-1.4142556220784854,-2.570508441355905,-1.4704879460950053,-1.8591580675535582,17.764922024598444,0.6599998474121023,1.187103211581146,2.220998954772959,-0.32115800698360886,4.763155916529527,0.9499204738946716,3.4920774356512467,-1.421855820840321,85.5554307536792,-3.1067920325199907,1.271078480878284,1,-1.1299991607666158,-1.9299983978271555,-1.5799989700317454,-1.7100000381469798,-2.729999542236328,0,-0.08997785426652039,1.3783778210798718,35.90999984741211,-1.8749865891020063,35.459999084472656,-1.9499895096225373,35.400001525878906,-0.08997785426652039
5863,2023-01-24,35.4900016784668,36.459999084472656,35.349998474121094,36.11999893188477,346153.0,-0.017441784940415594,-1.4395519635131964,-5.250023842069876,75.59529035637178,76.15673646524732,-0.5663362770927591,-1.8087859812010265,-0.9222956322282627,-1.2235966023769151,17.51620239888952,1.1100006103515625,1.299711668012982,1.4485015869140625,-1.1159209034704816,4.012924077298607,0.16629034172179047,2.7307128321063345,-0.45548697600818855,33.561779844799204,-54.302746081394304,1.2822112451922723,1,-0.3350028991699219,-1.2600021362304688,-1.2900018692016602,-1.080002784729004,-1.9099998474121023,1,-0.07692316787322118,1.0624891967122478,36.11999893188477,1.3783778210798718,35.90999984741211,-1.8749865891020063,35.459999084472656,-0.07692316787322118
5864,2023-01-25,34.200000762939446,35.52000045776367,34.200000762939446,35.4900016784668,165732.0,-0.03634829119520855,-1.0465097023355279,2.047629427792904,57.43244854181115,75.44688391358456,0.794694134034799,-0.40154466507379283,0.27341474393788445,0.049514623622116005,16.88995000729078,1.3199996948242259,1.2945536563594828,0.07100067138671307,-2.3817689862390807,2.5237703290125033,-1.1553841574261838,1.29738550019961,2.2599983215332102,0.0,-83.20586613004511,1.2263848288128958,1,1.0099983215332102,0.029998779296882105,-9.536743093008226e-07,0.20999813079834695,-1.0600013732910014,2,-0.04210533360474944,-1.4395519635131964,35.4900016784668,1.0624891967122478,36.11999893188477,1.3783778210798718,35.90999984741211,-0.04210533360474944
5865,2023-01-26,35.22999954223633,35.380001068115234,34.34999847412109,34.400001525878906,192180.0,0.030116922699400472,-1.2150495293176458,-0.6434088583713289,62.941180100494876,74.61051836204913,-0.07725517390798586,-1.2797846646001858,-0.8311786138433774,-0.9805386093220676,16.229854158273948,1.1800003051757884,1.3892093714014138,0.9629995346069364,-1.40589619830493,3.331895267518803,-0.22144833184899682,2.1474474010628697,1.2299995422363281,45.57520107351755,-35.618209550592894,1.1844478664559326,1,0.10000038146972656,-1.0,-1.0299997329711914,-0.8200006484985352,-1.8199996948242188,3,-0.07266538196294625,-1.0465097023355279,34.200000762939446,-1.4395519635131964,35.4900016784668,1.0624891967122478,36.11999893188477,-0.07266538196294625
5866,2023-01-27,35.290000915527344,35.40999984741211,34.830001831054695,35.279998779296875,170908.0,0.001703132956873299,3.639984130859318,0.012050795343300594,58.823551411189726,73.19439546141815,-0.013234479409057087,-1.1938602914068994,-0.9450158519503304,-1.0405654343096273,15.284485284041576,0.5799980163574148,1.3931032929705083,0.8915008544921861,-1.3922474162884981,3.1752491252728703,-0.2503732808981596,2.0333749898825317,1.124798202514647,48.230131067019045,-29.94430726247691,1.1418741353903432,1,0.03999900817871094,-1.0600013732910156,-1.1275014877319336,-0.8800020217895508,-2.3300018310546875,4,-0.07225840665644634,-1.2150495293176458,35.22999954223633,-1.0465097023355279,34.200000762939446,-1.4395519635131964,35.4900016784668,-0.07225840665644634
5867,2023-01-30,34.560001373291016,35.290000915527344,34.52000045776367,35.290000915527344,251150.0,-0.02068573316231148,1.109591618111985,-72.98436308161709,56.60377811166388,71.15589230679537,0.7519454773037637,-0.27640993393954716,-0.2787672599782667,-0.3181896004995508,13.948234945323074,0.7700004577636719,1.421535035872644,0.033501243591310015,-1.9516676639728487,2.0186701511554688,-0.9590832101907694,1.0260856973733894,1.8105017776489234,15.929242376929768,-60.42719840916577,0.992584453782079,1,0.7699985504150391,-0.3300018310546875,-0.5800018310546946,-0.15000247955322266,-1.720001220703125,0,-0.030671334813956785,3.639984130859318,35.290000915527344,-1.2150495293176458,35.22999954223633,-1.0465097023355279,34.200000762939446,-0.030671334813956785
5868,2023-01-31,34.31999969482422,34.56999969482422,33.950000762939446,34.5,279059.0,-0.006944492735242669,2.8749970197649635,0.24657591513599666,50.33113335649098,68.2059347023212,0.9963979982414628,0.11271140962118409,-0.09501410746880623,-0.08856196612935463,13.096708093327205,0.6199989318847727,1.383765772735245,-0.2975004196166964,-2.0440503281585123,1.4490494889251195,-1.1707753738876079,0.5757745346542151,2.0070934083557077,23.5668155289799,-48.655402325852975,0.8732749542709088,1,0.8850002288818359,-0.09000015258789062,-0.45749950408935547,0.27499961853027344,-1.2099990844726634,1,-0.02709791123092653,1.109591618111985,34.560001373291016,3.639984130859318,35.290000915527344,-1.2150495293176458,35.22999954223633,-0.02709791123092653
5869,2023-02-01,34.40999984741211,35.11999893188477,34.34999847412109,34.34999847412109,215050.0,0.0026223820917301577,-24.666094475167643,-0.33334039757559153,51.99336927090499,65.5034421010351,0.8394779093019054,0.14846105031587342,-0.2510480508675954,-0.19410667426048178,12.673731084616366,0.799999237060554,1.3096533006637685,-0.2825002670288086,-1.8387828126310097,1.2737822785733925,-1.0606415398299092,0.495641005772292,1.8220095621582004,31.506806364800582,-38.110705102739814,0.7781412728011019,2,0.7950000762939453,-0.18000030517578125,-0.6075010299682617,0.1849994659423828,-1.6300010681152344,2,-0.024120837548327834,2.8749970197649635,34.31999969482422,1.109591618111985,34.560001373291016,3.639984130859318,35.290000915527344,-0.024120837548327834
5870,2023-02-02,34.419998168945305,34.860000610351555,34.290000915527344,34.56999969482422,175611.0,0.00029056441666752697,-1.7805132213103732,-2.4999682115835213,49.38700904104031,61.18440538079516,0.7447608941000041,0.23726176243119568,-0.32703590920277037,-0.22916984316560018,12.544481318681925,0.5699996948242116,1.204304625121516,-0.3275018692016687,-1.751696788193577,1.0966930497902396,-1.0395993286976264,0.384595590294289,1.7207308947597681,32.19162333760076,-32.19544065261509,0.7120974594959558,2,0.7850017547607493,-0.18999862670897727,-0.7224988937377859,0.1750011444091868,-1.789997100830071,3,-0.03718764809382569,-24.666094475167643,34.40999984741211,2.8749970197649635,34.31999969482422,1.109591618111985,34.560001373291016,-0.03718764809382569
5871,2023-02-03,34.86999893188477,34.939998626708984,33.830001831054695,34.419998168945305,181132.0,0.013073817166715296,2.762700029095117,-2.9999745689435464,50.25816516267301,57.04065837251563,0.14720170491310114,-0.10801491830009269,-0.8443157845171001,-0.6871833757766623,13.142677045056272,1.1099967956542898,1.0443656385497917,0.052499008178720885,-1.2387326450090939,1.3437306613665356,-0.5931168184151829,0.6981148347726247,1.1831009997896729,71.23272280720124,10.321870283828218,0.645615826593906,2,0.27500152587889914,-0.6399993896484446,-1.192500114440925,0.15999984741210227,-2.1499977111816477,4,-0.041869777149251775,-1.7805132213103732,34.419998168945305,-24.666094475167643,34.40999984741211,2.8749970197649635,34.31999969482422,-0.041869777149251775
5872,2023-02-06,34.630001068115234,35.040000915527344,34.47999954223633,34.740001678466804,160829.0,-0.006882646146286087,-1.7316896166728695,-0.244445386343415,47.2175530214286,53.887576446410826,0.17166931321842327,0.17398191816043607,-0.6699701431842158,-0.4405484113594298,13.418721358681452,0.5600013732910156,0.8727137848353834,-0.20849895477294922,-1.4714824387077599,1.0544845291618614,-0.839990696740351,0.42299278719445255,1.2897129775220293,62.01558410834892,5.286946867959173,0.6314917419674042,2,0.04500007629394531,-0.40000152587890625,-1.1075010299682617,0.3749980926513672,-2.0499992370605398,0,-0.04822413895852273,2.762700029095117,34.86999893188477,-1.7805132213103732,34.419998168945305,-24.666094475167643,34.40999984741211,-0.04822413895852273
5873,2023-02-07,34.169998168945305,34.709999084472656,34.169998168945305,34.630001068115234,305507.0,-0.013283363701465989,-1.3478152703027273,4.181821334442851,39.66383203526708,51.913285723461485,0.4746535636619882,0.7056026259211663,-0.2778050576581492,0.02188738468870355,14.153717319478318,0.5400009155273509,0.572322950188699,-0.6910017013549847,-1.8841915771745334,0.502188174464564,-1.2875966392647626,-0.09440676344520682,1.6243331438170046,26.356364496620373,-25.194374861716,0.5965949379097747,2,0.45000267028809304,0.15000152587891336,-0.7374982833862234,0.7550010681152415,-2.029998779296861,1,-0.03892297593290939,-1.7316896166728695,34.630001068115234,2.762700029095117,34.86999893188477,-1.7805132213103732,34.419998168945305,-0.03892297593290939
5874,2023-02-08,33.970001220703125,34.400001525878906,33.81999969482422,34.27000045776367,270285.0,-0.005852998506272744,1.0714300311305782,0.6521681441614667,37.766841052932335,49.11613694039899,0.7136410588568509,0.9288048637104538,-0.16290856464438974,0.23291892702758332,14.72879334395048,0.5800018310546875,0.2472078870043859,-0.8754987716674805,-2.1078774113952434,0.3568798680602825,-1.4916880915313584,-0.25930945180360254,1.7064703231567293,12.295194736973759,-33.12197841694781,0.6161893198638799,2,0.6449985504150391,0.34999847412109375,-0.537501335144043,0.9549980163574219,-1.7800025939941406,2,-0.025316472753831976,-1.3478152703027273,34.169998168945305,-1.7316896166728695,34.630001068115234,2.762700029095117,34.86999893188477,-0.025316472753831976
5875,2023-02-09,32.40999984741211,34.72999954223633,32.279998779296875,34.310001373291016,587450.0,-0.04592291189969899,-1.2685153788553103,6.333354526149816,25.694434142402855,45.43512391053378,2.046801394619841,2.477198218111951,1.298235697843026,1.7967519231068252,15.8140753444299,2.450000762939453,-0.02706299426701264,-2.3475002288818345,-3.971956401423988,-0.7230440563396812,-3.159728315152911,-1.5352721426107578,3.1179539485248924,4.710179981700524,-32.577084405679216,0.8122280862710756,2,1.375,1.9599990844726562,1.057499885559082,2.5149993896484375,-0.7800006866455078,3,0.011416196656178323,1.0714300311305782,33.970001220703125,-1.3478152703027273,34.169998168945305,-1.7316896166728695,34.630001068115234,0.011416196656178323
5876,2023-02-10,32.299999237060554,33.450000762939446,32.029998779296875,33.40999984741211,441598.0,-0.003394033041328126,1.3865530594450595,0.5842103783775064,23.098587916970786,41.71232500001232,1.8864472433354678,2.545211290164225,1.3163788861279286,1.927068251715184,16.909443463660146,1.420001983642571,-0.11667320963985617,-2.3480007171630817,-4.308802071376171,-0.3871993629499926,-3.3284013942696262,-1.3676000400565371,2.9031590572124344,8.970108509683984,-21.294020928314104,0.9804006771065439,2,1.2749996185302663,1.9449996948242116,1.2125005722045827,2.624999999999993,-0.05999755859375,4,0.01021677519657782,-1.2685153788553103,32.40999984741211,1.0714300311305782,33.970001220703125,-1.3478152703027273,34.169998168945305,0.01021677519657782
5877,2023-02-13,32.709999084472656,32.759998321533196,32.18000030517578,32.419998168945305,296091.0,0.012693494027754548,1.974353456708081,-0.2612619424015477,29.79649591278543,39.430698617378376,1.3258551471438267,2.073778956446148,0.8486626494835079,1.5343860231664266,17.49979614027743,0.5799980163574148,-0.3409281367931243,-1.831500816345212,-3.9715776636237337,0.30857603093330965,-2.901539239984473,-0.7614623927059512,2.1123800680031977,25.18518937140871,-4.469234927774348,1.070038423639261,2,0.8649997711181641,1.5349998474121094,0.8500003814697266,2.2150001525878906,0.15000152587889914,0,0.0003057822228804685,1.3865530594450595,32.299999237060554,-1.2685153788553103,32.40999984741211,1.0714300311305782,33.970001220703125,0.0003057822228804685
5878,2023-02-14,32.799999237060554,33.029998779296875,32.59999847412109,32.75,195357.0,0.002751456897185367,-1.4571285326589853,0.17241061797902635,37.67604356813884,37.83988465040436,1.1148017626151585,1.9116723619394875,0.7636659011216338,1.4628816427961553,17.809842263672618,0.43000030517578836,-0.5446158900340237,-1.633500671386713,-3.8989884362867073,0.6319870935132812,-2.7662445538367137,-0.5007567889367124,1.6872942706338208,28.51852741424377,-4.685105930531385,1.132743882449998,2,0.7350006103515554,1.4449996948242116,0.9075002670288015,2.124999999999993,-0.3800010681152486,1,-0.006707238143996208,1.974353456708081,32.709999084472656,1.3865530594450595,32.299999237060554,-1.2685153788553103,32.40999984741211,-0.006707238143996208
5879,2023-02-15,32.81999969482422,32.81999969482422,32.31999969482422,32.669998168945305,192831.0,0.0006097700679537077,5.666598850516251,3.0000762951091993,24.1970147351809,35.040996394197755,0.9449082876006472,1.7797214406300625,0.7464254442676435,1.4651938238789697,17.530185511766554,0.5,-0.694382109885403,-1.4845001220703153,-3.811255371306622,0.8422551271659948,-2.647877746688472,-0.3211224974521585,1.3724184454624577,29.259284899878352,-2.281136601032504,1.1633776246181549,2,0.7150001525878906,1.4249992370605469,0.6024999618530273,2.104999542236328,-0.18000030517577414,2,-0.0207190832266525,-1.4571285326589853,32.799999237060554,1.974353456708081,32.709999084472656,1.3865530594450595,32.299999237060554,-0.0207190832266525
5880,2023-02-16,32.990001678466804,33.360000610351555,32.919998168945305,33.0,156760.0,0.00517982892210056,-4.866490349158969,-0.06665479884029331,25.941443630696128,32.33913844620032,0.6154506582851553,1.4916639464294477,0.5825053510360831,1.3132907216388006,16.86905519873611,0.5400009155273366,-0.7834955338323581,-1.1909982681274371,-3.521716923552887,1.1397203872980164,-2.3563575958401657,-0.0256389404147086,0.9429261385010932,67.60574352912816,36.599427941419904,1.1653593277127263,2,0.5449981689453054,1.2549972534179616,0.20499801635741477,1.934997558593743,-0.19000244140625,3,-0.024249863930137283,5.666598850516251,32.81999969482422,-1.4571285326589853,32.799999237060554,1.974353456708081,32.709999084472656,-0.024249863930137283
5881,2023-02-17,32.970001220703125,33.189998626708984,32.470001220703125,32.790000915527344,143878.0,-0.0006062581614457718,1.3225905690096476,-18.0030522701387,30.46684543553596,30.477948714434476,0.3772670406609393,1.3492927414671385,0.6216982302809129,1.3398014912791822,16.00140062669384,0.7199974060058594,-0.9023581783395684,-1.0639987945556655,-3.304679262246502,1.176681673135171,-2.1843390284010837,0.05634143928975277,0.7345751117442489,66.94921281479367,32.62976718825025,1.120340233845418,2,0.40999794006347656,1.2749977111816406,0.2349987030029297,1.9549980163574219,0.279998779296875,4,-0.04064306977019716,-4.866490349158969,32.990001678466804,5.666598850516251,32.81999969482422,-1.4571285326589853,32.799999237060554,-0.04064306977019716
5882,2023-02-20,32.86999893188477,33.450000762939446,32.81999969482422,33.09999847412109,99291.0,-0.00303312966684266,-2.818211243020753,-1.2777730682828863,31.55217248237537,29.57665320855762,0.22502178364963044,1.2578180956856144,0.7349685489454671,1.4465970227694385,14.487959491375413,0.6300010681152273,-1.0169442202790293,-1.0015010833740163,-3.069984616064957,1.0669824493169209,-2.035742849719483,0.0327406829714505,0.6336280941845445,48.672452848024214,12.45614969701115,1.0342417663454688,2,0.5100002288818288,1.374999999999993,0.420001983642571,2.055000305175774,0.700000762939446,0,-0.019166330206565774,1.3225905690096476,32.970001220703125,-4.866490349158969,32.990001678466804,5.666598850516251,32.81999969482422,-0.019166330206565774
5883,2023-02-21,32.759998321533196,32.860000610351555,32.47999954223633,32.830001831054695,264459.0,-0.003346535257866212,4.846122245371579,0.3043636906441023,29.11392894048116,28.61521852939638,0.1273752243488886,1.2151061931843614,0.844659637943515,1.5787873426737278,13.741855250427152,0.3899993896484446,-1.1895110983826243,-0.9750015258789162,-2.9520651144907006,1.0020620627328647,-1.9635333201848084,0.013530268426976022,0.69000244140625,38.937894761716294,2.0380543635176878,0.9885317943058909,2,0.6200008392334055,1.4850006103515696,0.7350025177002024,2.165000915527351,1.1800003051757884,1,0.0030525730751527203,-2.818211243020753,32.86999893188477,1.3225905690096476,32.970001220703125,-4.866490349158969,32.990001678466804,0.0030525730751527203
5884,2023-02-22,32.759998321533196,32.790000915527344,32.43000030517578,32.759998321533196,181077.0,0.0,10.99898283534363,-0.0,28.93404553811851,28.975175351142564,-0.06963686618324516,1.1612302882893744,0.8446661830088189,1.5964121941056675,14.83743877166535,0.3600006103515625,-1.3397803870197862,-0.9030014038086023,-2.9133655410880053,1.1073627334708007,-1.9081834724483073,0.10218066483110277,0.69000244140625,32.352732182192376,-4.930227781445218,1.0051820686397024,2,-0.019998550415031957,1.4850006103515696,0.9825019836425852,2.165000915527351,1.460002899169929,2,-0.010378515568006286,4.846122245371579,32.759998321533196,-2.818211243020753,32.86999893188477,1.3225905690096476,32.970001220703125,-0.010378515568006286
5885,2023-02-23,32.669998168945305,32.950000762939446,32.509998321533196,32.779998779296875,217939.0,-0.0027472575457592185,-1.04652153084573,-100.0,19.2737808172176,28.55019678450332,0.06830561730085094,1.106330062165192,0.9268572720546686,1.6968269037781312,15.901506228496832,0.44000244140625,-1.4167712870656786,-0.8650014877319379,-2.7789564530755726,1.0489534776116933,-1.8219789704037552,0.09197599493987951,0.6096023559570298,23.529191770728787,-9.06859546521062,0.9569774826718161,2,0.1450023651123118,1.5750007629394602,1.4300022125244212,2.2550010681152415,1.5300025939941406,3,-0.0009182363323599896,10.99898283534363,32.759998321533196,4.846122245371579,32.759998321533196,-2.818211243020753,32.86999893188477,-0.0009182363323599896
5886,2023-02-24,32.740001678466804,33.049999237060554,32.700000762939446,32.700000762939446,250851.0,0.002142746049739408,-16.499523173749978,-0.36364266888622027,22.287490742957658,27.71586287674468,0.07518685545853998,0.880642827770977,0.8471180471968864,1.6238593466407423,16.926005018542064,0.3800010681152486,-1.4723983356707677,-0.6674980163574133,-2.42232172655077,1.0873256938359432,-1.5449098714540952,0.2099138387392685,0.3896466369628726,30.392277859433115,1.4530343878181498,0.8774118550966787,2,0.14499855041503196,1.5049972534179616,1.4849987030029226,2.184997558593743,1.529998779296868,4,0.0018325459840526914,-1.04652153084573,32.669998168945305,10.99898283534363,32.759998321533196,4.846122245371579,32.759998321533196,0.0018325459840526914
5887,2023-02-27,33.5,33.669998168945305,32.799999237060554,32.799999237060554,141509.0,0.023213142412055854,-1.4857085247491937,17.499618538997993,40.970391422190716,28.081901527194887,-0.6268891541726234,0.03916830749265188,0.11277206140560025,0.878538940825166,18.13058654142303,0.9299964904785014,-1.267637675810029,0.14550037384033487,-1.5247530420308593,1.815753789711529,-0.6896263340952657,0.9806270817759355,-1.470001220703125,86.29044662798688,54.66886362833001,0.8351267079355973,2,-0.5050010681152344,0.7449989318847656,0.8649997711181641,1.4249992370605469,0.8100013732910156,0,-0.007462686567164201,-16.499523173749978,32.740001678466804,-1.04652153084573,32.669998168945305,10.99898283534363,32.759998321533196,-0.007462686567164201
5888,2023-02-28,33.389999389648445,33.52000045776367,33.09999847412109,33.400001525878906,194728.0,-0.0032836003090016552,2.360015869140682,-0.014288750470014681,41.98894794744596,30.058782995224334,-0.474270335899007,0.08002624797278912,0.24445182049257141,1.0178956352790394,18.67855328277948,0.42000198364258523,-1.023988915792927,0.0819997787475657,-1.525687057088632,1.6896866145837635,-0.7218436391705367,0.8858431966656681,-1.3272006225585997,77.41941438143448,41.56229837724767,0.8038434179180998,2,-0.34000015258789773,0.854999542236321,1.200000762939446,1.5349998474121023,1.1199989318847514,1,0.005390844817792395,-1.4857085247491937,33.5,-16.499523173749978,32.740001678466804,-1.04652153084573,32.669998168945305,0.005390844817792395
5889,2023-03-01,33.580001831054695,33.790000915527344,33.240001678466804,33.389999389648445,166851.0,0.005690399666947954,-1.2449046321525596,-18.996186117481077,75.99991183855613,35.620835018319895,-0.6091922813347495,-0.18482170054162594,0.07846102477455474,0.8741403154184582,19.831053663103987,0.5499992370605398,-0.8586750710284576,0.31350212097168395,-1.2153265618140523,1.8423308037574202,-0.4509122204211877,1.0779164623645556,-1.4850590759277438,83.59385477357796,41.98765769432718,0.7644143413928685,3,-0.4700012207031321,0.19499778747557883,1.112497329711907,1.3449974060058523,0.75,2,0.010720571054923633,2.360015869140682,33.389999389648445,-1.4857085247491937,33.5,-16.499523173749978,32.740001678466804,0.010720571054923633
5890,2023-03-02,33.139999389648445,33.59999847412109,33.11999893188477,33.400001525878906,141833.0,-0.013103109512023203,-2.1999643965210884,-1.3684147124959471,66.27898896257022,39.59996207687926,-0.16279468651403306,0.1627119702720421,0.5507524078285115,1.3484011499427524,21.075772933018328,0.4799995422363139,-0.7891555207290182,-0.06250038146971804,-1.4919485793078024,1.3669478163683664,-0.7772244803887602,0.6522237174493242,-0.9772543081054792,40.366840836154566,-5.145871856373034,0.7147240989190418,3,-0.029998779296882105,0.5799999237060476,1.5799999237060476,1.7849998474121023,1.6599998474121094,3,0.03258907214681561,-1.2449046321525596,33.580001831054695,2.360015869140682,33.389999389648445,-1.4857085247491937,33.5,0.03258907214681561
5891,2023-03-03,33.40999984741211,33.40999984741211,32.889999389648445,33.200000762939446,298689.0,0.008147268036703847,3.9524069028155546,-0.8076821502978868,64.34419629945195,43.24352027877665,-0.40657321249643985,-0.2342882647678266,0.30588315055889126,1.1120221814012723,21.89270292740253,0.5200004577636648,-0.6460815292588435,0.28050003051757955,-0.9214022492573477,1.4824023102925032,-0.3204511093698841,0.8814511704050432,-1.1821645325097663,61.61611880257214,12.973113568917448,0.6009511398874621,3,-0.2999992370605469,0.3099994659423828,1.369999885559082,1.5149993896484375,0.470001220703125,4,0.023645642596090255,-2.1999643965210884,33.139999389648445,-1.2449046321525596,33.580001831054695,2.360015869140682,33.389999389648445,0.023645642596090255
5892,2023-03-06,32.959999084472656,33.419998168945305,32.959999084472656,33.40999984741211,247101.0,-0.013469044148298859,-1.0444369092527128,-2.142870118074405,52.85712534076637,45.88165321214167,0.0642982945544972,0.08873471202211647,0.7869427897161572,1.5964027998630002,22.894245764063957,0.45999908447264914,-0.5270691165423074,-0.08600063323974894,-1.0592733910514056,0.8872721245719077,-0.5726370121455773,0.4006357456660794,-0.6696771455453145,7.777730682828925,-41.61762674288195,0.48663637890582967,3,0.15000152587890625,0.7000007629394531,1.8200006484985352,1.9500007629394531,0.6200027465820384,0,0.039745188400449605,3.9524069028155546,33.40999984741211,-2.1999643965210884,33.139999389648445,-1.2449046321525596,33.580001831054695,0.039745188400449605
5893,2023-03-07,32.84000015258789,33.209999084472656,32.72999954223633,33.009998321533196,194422.0,-0.0036407443937489514,-1.4615399663523612,0.3777730682829495,50.34483393644742,48.26062970084489,0.21997123195117751,0.10960412952425003,0.9320885040349935,1.7464410432380788,23.66105289927075,0.4799995422363281,-0.44949703746606673,-0.13949966430664062,-0.9590120875770154,0.6800127589637341,-0.5492558759418316,0.2702565473285503,-0.48969105459654827,10.377402626379677,-39.848023931257956,0.4097562116351888,3,0.3099994659423828,0.7349987030029297,1.9399995803833008,1.7549991607666016,1.1899986267089844,1,0.04476252173790818,-1.0444369092527128,32.959999084472656,3.9524069028155546,33.40999984741211,-2.1999643965210884,33.139999389648445,0.04476252173790818
5894,2023-03-08,33.110000610351555,33.290000915527344,32.740001678466804,32.740001678466804,144856.0,0.008221694777988287,-1.972977431361102,-2.1764877479580003,51.99997456878167,51.89687345101867,0.00540848972625696,-0.2404572663991118,0.6970158905301602,1.4976568801609744,24.000387771283098,0.5499992370605398,-0.36274610269630614,0.17350082397459943,-0.5053620456994139,0.8523636936486128,-0.1659306108624108,0.5129322588116096,-0.7021038396587755,43.67833731611556,-4.168960017709438,0.33943143483700794,3,0.13500022888184304,0.4649982452392649,1.607499122619636,1.250000000000007,0.8899993896484446,2,0.04228322819009378,-1.4615399663523612,32.84000015258789,-1.0444369092527128,32.959999084472656,3.9524069028155546,33.40999984741211,0.04228322819009378
5895,2023-03-09,32.779998779296875,33.220001220703125,32.509998321533196,33.110000610351555,162646.0,-0.009966832527073644,1.581814398668357,-0.8918994154217466,47.129883600322685,54.65713932405923,0.3940984999234729,0.12509911288116626,1.0581862790409886,1.830725309674584,23.013488044769883,0.710002899169929,-0.25820378672548827,-0.17500095367431356,-0.8123483676797107,0.4623464603310836,-0.4936746606770086,0.14367275332838148,-0.316817842810714,29.670384949131158,-15.109592410452738,0.31867370700269726,3,0.37000083923339844,0.7550010681152344,1.9375009536743164,1.5600013732910156,1.3000030517578196,3,0.04728502469428908,-1.972977431361102,33.110000610351555,-1.4615399663523612,32.84000015258789,-1.0444369092527128,32.959999084472656,0.04728502469428908
5896,2023-03-10,32.630001068115234,32.950000762939446,32.389999389648445,32.439998626708984,303892.0,-0.004575891298579826,-2.8620662439820963,-0.5757617792574221,46.428611975849286,55.26360827446574,0.5887668205422116,0.317358488994131,1.2321270285681294,1.9789567354747675,21.83881577278914,0.5600013732910014,-0.15118872439056474,-0.34149875640869,-0.9219992883912127,0.23900177557383273,-0.6317490223999513,-0.05124849041742863,1.1599998474121094,23.301161447067866,-20.119515590418626,0.2902502659912618,3,0.45999908447265625,0.904998779296875,2.087498664855957,1.7099990844726562,1.6599998474121094,4,0.06650315960503472,1.581814398668357,32.779998779296875,-1.972977431361102,33.110000610351555,-1.4615399663523612,32.84000015258789,0.06650315960503472
5897,2023-03-13,32.720001220703125,32.86999893188477,31.920000076293945,32.630001068115234,361957.0,0.002758202563340806,3.871844280334382,0.47367892707998716,49.401242400604055,56.087196547038864,0.420732824668562,0.24047539041654886,1.188886400551894,1.893603540296624,20.80443359521696,0.9499988555908274,0.005015450495776008,-0.2519987106323214,-0.8315671580303459,0.3275697367657031,-0.5417829343313372,0.03778551306669442,1.041999664306644,58.39420834638543,13.811372278895483,0.2897842236990134,3,0.13499927520751953,0.7599992752075195,1.967498779296875,1.6199989318847656,0.779998779296875,0,0.03545231675230309,-2.8620662439820963,32.630001068115234,1.581814398668357,32.779998779296875,-1.972977431361102,33.110000610351555,0.03545231675230309
5898,2023-03-14,32.580001831054695,32.810001373291016,32.470001220703125,32.700000762939446,211237.0,-0.0042787097929521956,1.0,-1.333319204848738,47.41384885718281,52.91096732688627,0.48472500082497305,0.3827730328142209,1.3588636291860254,2.0363652790253965,20.15849547177281,0.3400001525878906,0.14104255979691516,-0.38099822998046307,-0.9822567974698657,0.22026033750893959,-0.6816275137251608,-0.08036894623576529,1.108319021606441,48.175281055306634,1.960924945595245,0.30062928374469994,3,0.17999744415282493,0.7449979782104421,1.8724985122680593,1.759998321533196,0.979999542236321,1,0.030693675377477136,3.871844280334382,32.720001220703125,-2.8620662439820963,32.630001068115234,1.581814398668357,32.779998779296875,0.030693675377477136
5899,2023-03-15,32.139999389648445,32.709999084472656,32.009998321533196,32.669998168945305,312994.0,-0.013505292101820832,1.2950821722490664,4.416695806975005,43.08097297448057,50.33340999487632,0.7811256888713558,0.8107890811288883,1.8111315781344999,2.438278400305947,19.423337330703678,0.7000007629394602,0.13485362846265048,-0.7870006561279226,-1.490109891789679,-0.08389142046616627,-1.1385552739588007,-0.4354460382970444,1.4775886319580067,16.92300920661757,-30.83233535819823,0.35155461783087644,3,0.5299997329711843,1.1850004196166921,2.330000877380364,2.200000762939446,1.2999992370605398,2,0.05880520925763166,1.0,32.580001831054695,3.871844280334382,32.720001220703125,-2.8620662439820963,32.630001068115234,0.05880520925763166
5900,2023-03-16,32.189998626708984,32.509998321533196,31.920000076293945,32.34000015258789,172047.0,0.0015556701309908938,1.408166601790621,0.2830223988023338,42.7821220100722,47.93762396272301,0.6506165680221869,0.7354916465945607,1.7610141895828448,2.356800069169914,19.537725573462,0.5899982452392507,0.1274659974638297,-0.6970012664794893,-1.4723346723719288,0.07833213941295014,-1.084667969425709,-0.3093345635332696,1.3596858770849636,26.213434021521724,-22.757620255684156,0.38766670294622024,3,0.48000049591064453,1.1350011825561523,2.277501106262207,2.1500015258789062,1.1800003051757884,3,0.05622868749640775,1.2950821722490664,32.139999389648445,1.0,32.580001831054695,3.871844280334382,32.720001220703125,0.05622868749640775
5901,2023-03-17,31.6299991607666,32.759998321533196,31.45000076293945,32.34000015258789,338052.0,-0.017396691203265036,-1.4485986306277814,4.733291795941203,24.09975680026683,44.74236079155639,1.0410471522881792,1.2542608368192134,2.3095500879293667,2.87200451901483,19.419982606712782,1.3099975585937464,-0.025286654362218997,-1.1900006294250502,-2.145737360825045,-0.23426389802505554,-1.6678689951250476,-0.7121322637250529,1.8544979659273437,12.675959854289276,-30.270134637578714,0.4778683656999966,3,0.7400016784667969,0.9900016784667969,2.447500228881836,2.710000991821289,2.010000228881843,4,0.07745819586764457,1.408166601790621,32.189998626708984,1.2950821722490664,32.139999389648445,1.0,32.580001831054695,0.07745819586764457
5902,2023-03-20,32.240001678466804,32.389999389648445,31.239999771118164,31.489999771118164,173807.0,0.019285568570512,1.1904810345485282,-1.0563392389421047,36.009788252240924,43.149577937755666,0.3555638363245066,0.6267756387744257,1.6710799385080648,2.209441686244382,19.75996782710284,1.1499996185302805,-0.12071878526072055,-0.5484982490539494,-1.5382199954120992,0.4412234973042004,-1.0433591222330207,-0.053637375874878046,1.122425666401874,63.694324003533296,24.07165100278923,0.4948608731790749,3,0.024998664855949926,0.2749986648559499,1.669997215270989,2.0999984741210866,0.4499969482421804,0,0.06358558096570266,-1.4485986306277814,31.6299991607666,1.408166601790621,32.189998626708984,1.2950821722490664,32.139999389648445,0.06358558096570266
5903,2023-03-21,32.860000610351555,32.939998626708984,32.47999954223633,32.549999237060554,129197.0,0.019230735099460272,-1.0444369092527443,0.4133341132249903,42.07047939939564,42.04630069671278,-0.29200736996089915,0.015444615138960671,1.0450273882328887,1.5474586795232668,19.405672498666885,0.6999969482421804,-0.22092640522566853,0.06650056838988405,-0.9236252476961866,1.0566263844759547,-0.4285623396531548,0.5615634764329229,0.3326325286170828,95.29423116407769,58.70411938206166,0.49506290804303615,3,-0.6300001144409109,-0.3450002670288015,1.0499982833862376,1.414999008178718,-0.2200012207031108,1,0.019476548318956288,1.1904810345485282,32.240001678466804,-1.4485986306277814,31.6299991607666,1.408166601790621,32.189998626708984,0.019476548318956288
5904,2023-03-22,32.419998168945305,32.880001068115234,32.080001831054695,32.880001068115234,185768.0,-0.013390214036321124,2.47823563070643,-1.4838737463853737,42.07047939939564,41.48414467438756,0.044505387323425794,0.4518348803694323,1.4556853748298906,1.9464840099222442,19.13287242146493,0.7999992370605398,-0.2713684057734653,-0.35650186538696715,-1.3606259564987582,0.6476222257248203,-0.8585639109428627,0.14556018016892835,0.6164243005952983,69.41171718712968,31.923774999747252,0.5020620455558943,3,-0.3249979019164968,0.09500217437744851,1.470001220703132,1.8350009918212962,0.17000198364258523,2,0.0351635801583019,-1.0444369092527443,32.860000610351555,1.1904810345485282,32.240001678466804,-1.4485986306277814,31.6299991607666,0.0351635801583019
5905,2023-03-23,32.639999389648445,32.720001220703125,32.209999084472656,32.47999954223633,235734.0,0.00678597264431291,2.1874783935532323,-0.34782356307065615,41.42539514777902,40.92823169349086,-0.2206465143934011,0.24187189107126272,1.2118373046306132,1.6847722763451642,19.10526702937351,0.5100021362304688,-0.3027944478556748,-0.13500070571898704,-1.139883986346021,0.8698825749080505,-0.6374423460325076,0.36744093459453353,0.29999923706053977,82.35297417560452,45.937678743449766,0.5024416403135185,3,-0.5500001907348704,-0.1249990463256907,1.249999999999993,1.5900001525878835,0.010002136230461645,3,0.024509781005518372,2.47823563070643,32.419998168945305,-1.0444369092527443,32.860000610351555,1.1904810345485282,32.240001678466804,0.024509781005518372
5906,2023-03-24,32.799999237060554,32.84000015258789,31.95000076293945,32.59000015258789,520495.0,0.004901956201103674,5.13790744784407,1.3124955296473646,48.09524198778215,40.783120536510644,-0.39559749014915724,0.09127720590803534,1.0190419016590724,1.4925104183038016,19.33354464687834,0.889999389648441,-0.36118145028107307,0.02199926376343342,-0.9828023159208144,1.0268008434476812,-0.480401526078694,0.5244000536055609,-1.55999946594239,91.7647362415562,49.590193220749654,0.5024007898421246,3,-0.7100000381469798,-0.2849988937378001,1.0900001525878835,1.4300003051757741,-0.07999801635742898,4,0.01737803988056741,2.1874783935532323,32.639999389648445,2.47823563070643,32.419998168945305,-1.0444369092527443,32.860000610351555,0.01737803988056741
5907,2023-03-27,33.25,33.380001068115234,32.97999954223633,33.259998321533196,197623.0,0.013719535774592062,2.199963379465035,-0.047611262488611236,54.52537822711988,41.57329046650364,-0.8521213794028739,-0.3988631652556194,0.5295152348366159,1.0173269793495763,20.156459057752723,0.5800018310546804,-0.36800794312175356,0.4845000267028823,-0.48819016638283586,1.4571902197886004,-0.00184506983998034,0.9708451232457449,-1.9780002212524401,90.90901815582103,42.865329636963736,0.48634509654285984,3,-0.9399995803833008,-0.7349996566772461,0.5624990463256836,0.9799995422363281,0.3600006103515554,0,0.011729304951832997,5.13790744784407,32.799999237060554,2.1874783935532323,32.639999389648445,2.47823563070643,32.419998168945305,0.011729304951832997
5908,2023-03-28,33.56999969482422,33.639999389648445,33.18000030517578,33.299999237060554,259359.0,0.009624050972157017,1.2438988081392213,-27.00457840520734,55.02181787591598,42.90005101110758,-1.136429352539487,-0.7427683831096914,0.16902460592900326,0.6719933964292437,20.86065184929037,0.45999908447266336,-0.35197800980970584,0.7954997062683091,-0.20446869124446465,1.795468103781083,0.29551550751192224,1.295483905024696,-2.2136798645019518,95.85800285763905,45.30977706538025,0.4999841987563865,3,-1.130000114440918,-1.0549993515014648,0.24249935150146484,0.6599998474121094,0.17000198364258523,1,-0.02621391349761948,2.199963379465035,33.25,5.13790744784407,32.799999237060554,2.1874783935532323,32.639999389648445,-0.02621391349761948
5909,2023-03-29,33.939998626708984,34.060001373291016,33.529998779296875,33.810001373291016,279656.0,0.011021713888839102,1.8648576200589728,0.481470492660265,62.55410343933565,45.096937836581304,-1.3681194253215665,-1.1430175217253549,-0.2521854394601135,0.2683358812050187,21.756539933524877,0.5300025939941406,-0.34391624836267454,1.1474987983703642,0.0760734070303073,2.218924189710421,0.6117861027003357,1.6832114940403926,-2.4466580228271475,94.31266768391899,39.424764607747974,0.5357126956700275,3,-1.2899980545043945,-1.2899980545043945,-0.12749958038330078,0.29000091552734375,-0.270000457763679,2,-0.038302866519196344,1.2438988081392213,33.56999969482422,2.199963379465035,33.25,5.13790744784407,32.799999237060554,-0.038302866519196344
5910,2023-03-30,34.220001220703125,34.299999237060554,33.81999969482422,34.060001373291016,146966.0,0.008249929443833182,2.000035763247214,1.2307940606843124,66.73681682897178,49.83438895088185,-1.4861704547524823,-1.4102655759143516,-0.5831355511362517,-0.0457951384852322,22.413854734969885,0.47999954223633523,-0.30614278739025025,1.3735013008117676,0.13283443122939076,2.6141681703941444,0.7531678660205756,1.9938347356029595,-2.5213277552685547,96.59582688080901,36.15455252472779,0.6203334347911893,3,-1.4500017166137695,-1.4500017166137695,-0.7275018692016602,0.009998321533203125,-0.729999542236321,3,-0.047632992693439236,1.8648576200589728,33.939998626708984,1.2438988081392213,33.56999969482422,2.199963379465035,33.25,-0.047632992693439236
5911,2023-03-31,34.200000762939446,34.360000610351555,33.900001525878906,34.299999237060554,185737.0,-0.0005844668921747287,3.1817866555696326,-0.624991059294846,65.81193411344299,53.145738491015415,-1.1882328614014384,-1.3998148736664149,-0.6298725346598744,-0.06278098329440951,22.778143253814875,0.45999908447264914,-0.20585966946072176,1.3140007972717243,-0.04670220428113936,2.674703798824588,0.6336492964952924,1.994352298048156,-2.2411947203422784,88.40581713240024,26.561112825087335,0.6803515007764319,3,-1.0450000762939453,-1.4000005722045827,-0.6700010299682546,0.029998779296882105,-0.3400001525878906,4,-0.04532161410768687,2.000035763247214,34.220001220703125,1.8648576200589728,33.939998626708984,1.2438988081392213,33.56999969482422,-0.04532161410768687
5912,2023-04-03,34.27000045776367,34.5,34.189998626708984,34.279998779296875,151137.0,0.002046774656802919,-2.6470324245484123,0.0999847409780891,68.32967034785663,56.063426374177745,-1.0504622133468544,-1.4404954549220435,-0.7739421835858451,-0.17308851474304987,23.1008576124212,0.3100013732910156,-0.09454651276730885,1.318500423431395,-0.17667507693128925,2.813675923794076,0.5709126732500565,2.0660881736127337,-2.023051067035979,82.57578822645435,18.217041046770532,0.7475877501813407,4,-1.0450000762939453,-1.4000005722045898,-0.7050008773803711,-0.04000091552734375,-1.1000022888183665,0,-0.0452290404539345,3.1817866555696326,34.200000762939446,2.000035763247214,34.220001220703125,1.8648576200589728,33.939998626708984,-0.0452290404539345
5913,2023-04-04,34.310001373291016,34.689998626708984,34.200000762939446,34.27000045776367,194112.0,0.0011672283336161549,-4.444411477980406,-4.0007630675314765,75.77195395549937,59.80803465818927,-0.9645868673292881,-1.438472132867446,-0.868765599331411,-0.2660282940630623,23.207835908778936,0.48999786376953836,0.15898645598966255,1.285001277923584,-0.3270526538556311,2.8970552097028026,0.47897431203397645,2.0910282438131915,-1.7476248972651973,67.24161177557738,-2.9886591169778,0.806026965889609,4,-0.9900016784667969,-1.3450021743774414,-0.69000244140625,-0.0800018310546875,-1.3800010681152344,1,-0.020402236517669814,-2.6470324245484123,34.27000045776367,3.1817866555696326,34.200000762939446,2.000035763247214,34.220001220703125,-0.020402236517669814
5914,2023-04-05,34.509998321533196,34.56999969482422,34.11999893188477,34.439998626708984,167080.0,0.0058291151336959945,3.7367892707997967,1.7499523173753708,76.60547408502029,63.716932317882744,-0.9352962845853341,-1.6107932240576517,-1.0808044392413763,-0.5162628330128953,23.414983817557665,0.450000762939446,0.3473577141120856,1.4149983406066795,-0.3287969690667296,3.1587936502800886,0.5431006857699785,2.2868959954433805,-1.6072023013980683,79.31028434875941,3.3670951055229352,0.8718976548367043,4,-1.1899986267089773,-1.5449991226196218,-0.8624992370605398,-0.2799987792968679,-0.8999977111816406,2,-0.022312277036128925,-4.444411477980406,34.310001373291016,-2.6470324245484123,34.27000045776367,3.1817866555696326,34.200000762939446,-0.022312277036128925
5915,2023-04-06,34.330001831054695,34.759998321533196,34.139999389648445,34.529998779296875,119063.0,-0.005215778013127004,-1.1379206019310233,-2.857111716621442,83.91961918216961,67.69741867281468,-0.5479894166154935,-1.3794453165937526,-0.9483947124754408,-0.38327049356157517,23.431501347787524,0.6199989318847514,0.47267142626841974,1.1575016975402903,-0.6634167074904767,2.978420102571061,0.24704249502490683,2.067960900055674,-1.1412533938677498,50.000221785552355,-32.54357857582271,0.9104592025153851,4,-0.460002899169929,-1.330002784729011,-0.8875017166137766,-0.10000228881836648,-1.3400001525878906,3,-0.01922527314031064,3.7367892707997967,34.509998321533196,-4.444411477980406,34.310001373291016,-2.6470324245484123,34.27000045776367,-0.01922527314031064
5916,2023-04-11,34.799999237060554,34.84000015258789,34.400001525878906,34.5,153654.0,0.013690573286853303,1.3157757365858556,-1.5000190737774597,83.33333333333346,70.89830257350508,-0.7872385283690377,-1.7692465816043779,-1.4634329267927626,-0.8873182127148382,23.33519184993915,0.509998321533196,0.6570059847213372,1.5189991950988855,-0.4205496793549699,3.458548069552741,0.5492247578719613,2.4887736323258096,-1.3284258206912867,94.44432670707506,9.123090183984843,0.9697744372269269,4,-0.789999008178718,-1.7599992752075266,-1.3849992752075266,-0.5699996948242259,-1.4899978637695384,1,-0.03764360883084894,-1.1379206019310233,34.330001831054695,3.7367892707997967,34.509998321533196,-4.444411477980406,34.310001373291016,-0.03764360883084894
5917,2023-04-12,33.880001068115234,34.880001068115234,33.630001068115234,34.84999847412109,225925.0,-0.026436729572268503,1.4271783533141489,-3.2333329094769034,62.31885927529895,71.7090849512143,0.2587316816830878,-0.7988455044628537,-0.5765610015133689,-0.007225492488984742,22.70442479097844,1.25,0.8223758586853762,0.5410010337829618,-1.3972884613216934,2.4792905288876135,-0.4281437137693658,1.5101457813352894,0.9599990844726562,20.0,-61.41347882851838,0.9691447475523259,4,0.3249988555908203,-0.8200006484985352,-0.46500110626220703,0.34999847412109375,-0.8300018310546804,2,-0.0005903322648505016,1.3157757365858556,34.799999237060554,-1.1379206019310233,34.330001831054695,3.7367892707997967,34.509998321533196,-0.0005903322648505016
5918,2023-04-13,33.580001831054695,34.049999237060554,33.580001831054695,33.880001068115234,223913.0,-0.0088547587840212,-2.1333240084942293,0.30927839105863525,64.5000734330626,71.92530383940618,0.6261447360272996,-0.44278957373389716,-0.30611986167404126,0.256466870212428,22.065063075234892,0.4699974060058594,0.9441698179846298,0.1910017967224178,-1.7161919469699498,2.098195540414789,-0.7625950751237696,1.1445986685686051,1.2999992370605398,0.0,-79.50580124341217,0.9535968718461856,4,0.6499996185302663,-0.5200014114379954,-0.19500160217285867,0.6499977111816335,-0.5500030517578196,3,-0.012209756990847365,1.4271783533141489,33.880001068115234,1.3157757365858556,34.799999237060554,-1.1379206019310233,34.330001831054695,-0.012209756990847365
5919,2023-04-14,34.029998779296875,34.139999389648445,33.5,33.700000762939446,303656.0,0.013400742218722117,1.3272737361196503,-1.0999961852930829,66.43029906228524,71.89124630977435,0.21261569059225138,-0.7841355802592744,-0.7839567450349065,-0.2323789690816369,20.805678181686698,0.6399993896484446,1.0180532633824129,0.5464987754821777,-1.285949387460029,2.378946938424381,-0.36972530598892206,1.4627228569532775,0.8500022888183594,38.405678918838234,-39.057047791236215,0.9162240814711017,4,0.1600017547607422,-0.9699983596801758,-0.6674995422363281,0.20000076293945312,-2.039999008178711,4,-0.032324375950031126,-2.1333240084942293,33.580001831054695,1.4271783533141489,33.880001068115234,1.3157757365858556,34.799999237060554,-0.032324375950031126
5920,2023-04-17,34.0,34.299999237060554,33.939998626708984,34.200000762939446,162817.0,-0.0008815392410511658,-1.2499791386031653,-0.6060665610875074,64.63420193954708,71.76038717934148,0.23258415525790355,-0.6446340886306814,-0.783042813547155,-0.24115922332241269,19.2795352730678,0.3600006103515696,1.0713124006585275,0.4259999275207491,-1.3139145269282722,2.165914381969767,-0.4439572997037615,1.2959571547452597,0.7972010040283237,36.23185601463958,-37.79329032466675,0.8699572272245092,4,0.1900005340576172,-0.9399995803833008,-0.5900001525878906,0.22999954223632812,-3.0400009155273438,0,-0.011470570283777737,1.3272737361196503,34.029998779296875,-2.1333240084942293,33.580001831054695,1.4271783533141489,33.880001068115234,-0.011470570283777737
5921,2023-04-18,34.080001831054695,34.34999847412109,33.950000762939446,34.18000030517578,169751.0,0.0023529950310203773,-1.2222057389902907,0.4999904632931978,61.12606540846038,70.95998663051967,0.14949097451548,-0.5604092572762127,-0.9063066197907688,-0.3624233149367839,17.156783751415777,0.3999977111816406,1.0589034931610755,0.3835016250610437,-1.1072741212517556,1.874277371373843,-0.3618862480953595,1.1288894982174469,0.6393671127319323,42.02908566200201,-28.626863589759758,0.7453878731563999,4,0.10999870300292258,-1.0200014114379954,-0.7375020980835032,0.14999771118163352,-2.740001678466804,1,-0.03198357083404413,-1.2499791386031653,34.0,1.3272737361196503,34.029998779296875,-2.1333240084942293,33.580001831054695,-0.03198357083404413
5922,2023-04-19,34.290000915527344,34.31999969482422,34.040000915527344,34.25,106887.0,0.006161944635850736,4.600061036087586,-0.40001525902192514,59.94480261507889,69.20141425936183,-0.06411507491839785,-0.641861549242158,-1.1502824077584535,-0.6100083365134594,14.720365734597706,0.279998779296875,1.0034660850961288,0.4910007476806655,-0.852771541570398,1.834773036931729,-0.18088539694486627,1.1628868923061972,0.3562058916320865,92.94145102368785,24.421112509562377,0.6718861446255302,4,-0.10000038146972656,-1.2300004959106445,-0.9775009155273438,-0.060001373291015625,-2.950000762939453,2,-0.028579746750387547,-1.2222057389902907,34.080001831054695,-1.2499791386031653,34.0,1.3272737361196503,34.029998779296875,-0.028579746750387547
5923,2023-04-20,33.5,34.18000030517578,33.209999084472656,34.060001373291016,233237.0,-0.02303881290273202,1.4250053644231457,-13.99971390425329,44.554458250201336,65.64019027771528,0.6692866591790647,0.2092745291732001,-0.3893090642408552,0.13966663634418808,13.759717498663882,1.0800018310546875,0.9340829304648892,-0.3310001373290987,-1.6095181779497452,0.9475179032915477,-0.9702591576394255,0.30825888298122806,1.0774343987298636,25.43869042042018,-38.17420630459386,0.6392590203103242,4,0.5450000762939453,-0.4399995803833008,-0.33249950408935547,0.6899995803833008,-2.4400005340576136,3,-0.013432858595207375,4.600061036087586,34.290000915527344,-1.2222057389902907,34.080001831054695,-1.2499791386031653,34.0,-0.013432858595207375
5924,2023-04-21,33.560001373291016,33.669998168945305,33.40999984741211,33.509998321533196,100787.0,0.0017910857698810734,-1.0799865722655682,-0.08929094488458432,41.361231971255826,60.91148058761375,0.5144574100447841,0.2519773897563766,-0.47179178815751044,0.03257259437090454,12.328464919849361,0.259998321533196,0.8428284879825441,-0.32799892425536825,-1.4312880943420794,0.7752902458313429,-0.8796435092987238,0.2236456607879873,0.9080382002982716,30.701971597221483,-27.5516358434836,0.5516445850433561,4,0.4849987030029297,-0.5000009536743164,-0.5175018310546875,0.6299982070922852,-2.9800014495849645,4,-0.015792686898277286,1.4250053644231457,33.5,4.600061036087586,34.290000915527344,-1.2222057389902907,34.080001831054695,-0.015792686898277286
5925,2023-04-24,33.439998626708984,33.59999847412109,33.169998168945305,33.5,157459.0,-0.0035757670343106174,2.307716008627321,-1.1999542264264391,40.306071806010536,56.13067375124454,0.5531011468672133,0.4584943144471083,-0.3258371501635935,0.10734056531950387,10.9365060485272,0.43000030517578125,0.708971391214007,-0.48800163269042685,-1.449702155934716,0.4736988905538624,-0.9688518943125715,-0.007151371068282231,0.9273977077509699,22.881388808069655,-30.25453157091187,0.48085026162214367,4,0.5850009918212891,-0.37999820709228516,-0.44249916076660156,0.7500009536743164,-2.789999008178711,0,-0.04336121157710471,-1.0799865722655682,33.560001373291016,1.4250053644231457,33.5,4.600061036087586,34.290000915527344,-0.04336121157710471
5926,2023-04-25,33.36999893188477,33.450000762939446,32.77000045776367,33.299999237060554,402147.0,-0.0020932923953024263,4.912959830166191,-1.1666348782503655,38.52036099579408,53.486396164632886,0.44580449116399024,0.6043729874185502,-0.2266177037177073,0.13634869004173567,9.38117995724922,0.6800003051757741,0.5392233204916721,-0.5865013122558551,-1.4345153017687124,0.2615126772570022,-1.0105083070122873,-0.1624943174994229,0.8776575860237159,38.7095980291546,-10.260272905309314,0.4240069947564287,4,0.19000053405761008,-0.3099985122680735,-0.3724994659423899,0.820000648498528,-2.1599998474121165,1,-0.07222055512592118,2.307716008627321,33.439998626708984,-1.0799865722655682,33.560001373291016,1.4250053644231457,33.5,-0.07222055512592118
5927,2023-04-26,33.639999389648445,33.669998168945305,33.139999389648445,33.36999893188477,253413.0,0.008091113767033642,2.2121331221752745,3.85716621253406,41.927667651749495,50.97835107782032,0.15441832671843514,0.3848182226479153,-0.47687607570170343,-0.15800136000749632,8.644685902070801,0.5299987792968608,0.35481584685162204,-0.33600082397460085,-1.1319487090938267,0.459947061144625,-0.7339747665342102,0.061973118585008535,0.4303384010426683,61.702058584017195,14.422010993195428,0.3979739425596118,4,-0.07999992370606179,-0.5799989700317454,-1.1449985504150462,0.3150005340576101,-2.5299987792968857,2,-0.0683709654812984,4.912959830166191,33.36999893188477,2.307716008627321,33.439998626708984,-1.0799865722655682,33.560001373291016,-0.0683709654812984
5928,2023-04-27,32.689998626708984,34.27000045776367,32.61999893188477,34.259998321533196,448423.0,-0.028240213441614648,1.0754684388570241,-5.814803825993559,31.42855140972702,47.08926800531385,1.078289216055012,1.3339010036115155,0.4793333023753661,0.7930143528754385,7.9341777164617575,1.6500015258788991,0.1059610278506824,-1.2420015335083008,-2.2109429511561487,-0.27306011586045287,-1.7264722423322283,-0.7575308246843733,0.0800018310546875,4.242401823654388,-37.37556329157145,0.48447070882392523,4,0.7950000762939453,0.7250022888183594,-0.29999828338623047,1.1600008010864258,-1.5499992370605433,3,-0.04129698778935076,2.2121331221752745,33.639999389648445,4.912959830166191,33.36999893188477,2.307716008627321,33.439998626708984,-0.04129698778935076
5929,2023-04-28,32.639999389648445,32.75,32.009998321533196,32.689998626708984,439389.0,-0.0015294964564387392,7.705800516100162,0.031846653999597144,32.285077245674614,43.49492081710579,1.0173690637671413,1.3507685370690012,0.5344433940857627,0.8424707605027137,8.171847791771631,0.740001678466804,0.006619477584457911,-1.2270008087158146,-2.355038471517922,-0.09896314591370725,-1.7910196401168648,-0.6629819773147645,1.6300010681152273,27.87612710694362,-12.1576776222769,0.5640188314010527,4,0.5399990081786967,0.7750015258788991,-0.2674989700317454,1.2100000381469656,-1.689998626708995,4,-0.048406861312844995,1.0754684388570241,32.689998626708984,2.2121331221752745,33.639999389648445,4.912959830166191,33.36999893188477,-0.048406861312844995
5930,2023-05-02,32.59000015258789,33.22999954223633,32.540000915527344,32.84999847412109,244753.0,-0.0015318393993724033,-2.833359824522364,5.200045777066287,24.59770276219244,39.43621385640936,0.9457857401425471,1.3411525222681036,0.5835973545091804,0.8922696146613163,8.516721963206237,0.6899986267089844,-0.08678407261655252,-1.195499992370607,-2.445131670515721,0.05413168577450733,-1.8203158314431676,-0.5706841532980462,1.6800003051757812,25.663773575988596,-7.178166556285976,0.6248158390725579,5,0.5749988555908203,0.8250007629394531,-0.2849998474121094,1.2599992752075195,-1.8400001525878906,1,-0.06167536727434564,7.705800516100162,32.639999389648445,1.0754684388570241,32.689998626708984,2.2121331221752745,33.639999389648445,-0.06167536727434564
5931,2023-05-03,32.650001525878906,32.689998626708984,32.43000030517578,32.59000015258789,212969.0,0.0018410976683058689,2.7143791383961418,-0.23077600246490354,32.37823852886099,36.37326229127403,0.7393583395747427,1.2217130153283762,0.5240752711871082,0.8389612577398964,9.02500159180346,0.2599983215332031,-0.2351548667941472,-1.0579986572265625,-2.3889993327962955,0.2730020183431705,-1.7234989950114254,-0.39249831944169955,1.5747988891601565,28.318699088187167,-5.893706606197476,0.665500337784866,5,0.48999786376953125,0.7649993896484375,-0.3475017547607422,1.199997901916504,-2.0600013732910156,2,-0.061255798281154794,-2.833359824522364,32.59000015258789,7.705800516100162,32.639999389648445,1.0754684388570241,32.689998626708984,-0.061255798281154794
5932,2023-05-04,32.720001220703125,32.720001220703125,32.330001831054695,32.549999237060554,125495.0,0.002143941548325312,3.588174576461265,2.833301544916914,36.80981523303559,35.51274640047784,0.47297189405381346,1.085280205766395,0.4586020167190412,0.7735748315607367,9.82985998687968,0.3899993896484304,-0.37902661878051447,-0.910499000549315,-2.2835552190856703,0.4625572179870403,-1.5970271098174962,-0.2239708912811338,1.4605031524658187,31.416027789874732,-6.829731333558229,0.6865281092681791,5,0.4199981689453125,0.7249984741210938,-0.41750144958496094,1.1299982070922852,-1.9500007629394531,3,-0.04614920782078202,2.7143791383961418,32.650001525878906,-2.833359824522364,32.59000015258789,7.705800516100162,32.639999389648445,-0.04614920782078202
5933,2023-05-05,33.610000610351555,33.610000610351555,32.779998779296875,32.84000015258789,168919.0,0.027200469328995558,1.1558476301826808,4.529361606642131,44.32435609020809,35.84198241369475,-0.4467651079187007,0.14772349466514356,-0.41288954551503565,-0.11281639076126027,10.22079121194714,0.8899993896484304,-0.4946163427695396,0.014500427246083802,-1.3207933048010716,1.3497941592932392,-0.6531464387774975,0.6821472932696651,0.5270936417846741,100.0,59.22263003539517,0.6676468660235791,5,-0.4700012207031179,-0.16500091552733664,-1.1975002288818288,0.23999881744385476,-2.430000305175774,4,-0.0743826228682073,3.588174576461265,32.720001220703125,2.7143791383961418,32.650001525878906,-2.833359824522364,32.59000015258789,-0.0743826228682073
5934,2023-05-08,33.740001678466804,33.900001525878906,33.560001373291016,33.610000610351555,112583.0,0.003867928168832302,-1.9565289502927372,0.16883245562322724,46.578975635171155,36.53897172804594,-0.6130128422718997,-0.045241076504140665,-0.5224905711380146,-0.23825700525691218,10.898683127283912,0.3400001525878906,-0.6260785546301406,0.1830013275146527,-1.0839239610206093,1.4499266160499147,-0.4504613167529783,0.8164639717822837,0.35455065505736627,89.80892493549071,46.454886772333644,0.6334626442676315,5,-0.6000022888183665,-0.29500198364258523,-1.2625017166137766,0.10999774932860618,-2.100002288818363,0,-0.07705993359442276,1.1558476301826808,33.610000610351555,3.588174576461265,32.720001220703125,2.7143791383961418,32.650001525878906,-0.07705993359442276
5935,2023-05-09,33.669998168945305,33.72999954223633,33.34999847412109,33.650001525878906,109881.0,-0.002074792710107576,4.428610354223535,0.1538190674608282,44.59099290608804,37.213486384745266,-0.5665295309208531,-0.02868955578460941,-0.4295784435188139,-0.16740689709609313,11.196543623108322,0.39000320434571734,-0.634497653488161,0.1459980010986257,-1.0694880822094248,1.3614840844066762,-0.46174504055539956,0.753741042752651,0.3828630843390428,85.35010180627114,40.10057527646818,0.6077430416540266,5,-0.5299987792968679,-0.22499847412108664,-1.0199975967407156,0.18000125885010476,-2.1899986267089773,1,-0.08078400813560416,-1.9565289502927372,33.740001678466804,1.1558476301826808,33.610000610351555,3.588174576461265,32.720001220703125,-0.08078400813560416
5936,2023-05-10,33.490001678466804,33.689998626708984,33.290000915527344,33.669998168945305,149841.0,-0.005345901403835396,2.6363857051204245,-9.001335368182572,39.361729110253826,36.92838210235686,-0.4109346927595041,0.05073434690509515,-0.23054935142579325,0.011120714912657093,11.350186192902056,0.3999977111816406,-0.6398196931392803,0.031501388549813214,-1.0252919818194712,1.0882947589190977,-0.49689529663483256,0.559898073734459,0.5220023161825225,73.88535496129451,33.23641466639341,0.5283966851846427,5,-0.3500022888183665,-0.04500198364258523,-0.7200021743774485,0.3599977493286062,-1.7700023651123153,2,-0.0818155133216536,4.428610354223535,33.669998168945305,-1.9565289502927372,33.740001678466804,1.1558476301826808,33.610000610351555,-0.0818155133216536
5937,2023-05-11,33.860000610351555,34.06999969482422,33.59999847412109,33.59999847412109,206132.0,0.01104804160468742,-2.615364300595729,-1.4444844759988424,55.38922429251146,39.59067908933291,-0.834166075765765,-0.33817837718516586,-0.6013246166904977,-0.34495771937105246,11.537290839102754,0.5799980163574148,-0.6218855726170034,0.40250034332274964,-0.6526502003628494,1.4576508870083487,-0.12507492852004987,0.9300756151655492,-1.8500022888183594,83.72101275704776,39.44829348486828,0.5275752718427981,5,-0.8200016021728445,-0.41500091552733664,-0.8825001716613698,-0.010001182556145238,-2.44000053405761,3,-0.0965741405439896,2.6363857051204245,33.490001678466804,4.428610354223535,33.669998168945305,-1.9565289502927372,33.740001678466804,-0.0965741405439896
5938,2023-05-12,33.169998168945305,33.72999954223633,32.90999984741211,33.72999954223633,164887.0,-0.020378098906333353,1.9285631569267239,-2.15383373925294,45.088127082106105,41.01324018226975,-0.0770142127785931,0.33680063382873726,0.08341378736654548,0.3534974613235349,11.450596302705012,0.950000762939446,-0.6068981776935587,-0.2670019149780316,-1.3280464206973548,0.7940425907412916,-0.7975241678376932,0.26352033788163,-1.1187998199462896,22.41365135635464,-22.60178936183653,0.5305222528596615,5,0.03000259399414773,0.27500152587891336,-0.1224980354309011,0.6800012588501048,-1.99999809265136,4,-0.07235447222389602,-2.615364300595729,33.860000610351555,2.6363857051204245,33.490001678466804,4.428610354223535,33.669998168945305,-0.07235447222389602
5939,2023-05-15,32.93000030517578,33.31999969482422,32.880001068115234,33.189998626708984,83256.0,-0.007235389720166352,-1.4444585730785942,0.46428157846335605,43.765301925349426,43.14297342262052,0.2329427661248431,0.5166530694011158,0.3091250008799662,0.6004786577034906,11.535957366085967,0.4399986267089844,-0.6352627958774875,-0.45199985504150675,-1.4975442708302609,0.5935445607472474,-0.9747720629358838,0.07077235285287031,-0.8384259292602607,4.2016214084904355,-41.81199403102917,0.5227722078943762,5,0.2700004577636719,0.5149993896484375,0.21249914169311523,0.9199991226196289,-2.809999465942383,0,-0.05314303017862232,1.9285631569267239,33.169998168945305,-2.615364300595729,33.860000610351555,2.6363857051204245,33.490001678466804,-0.05314303017862232
5940,2023-05-16,33.610000610351555,33.959999084472656,32.889999389648445,32.900001525878906,279482.0,0.02064987242253058,-1.9314925326338388,-2.7307833384685085,52.55320893093518,45.38463680062876,-0.32090085412283287,-0.20455050937177788,-0.3633700873848298,-0.062126427145507535,12.04904622170721,1.0699996948242116,-0.5029345360075723,0.2475004196166921,-0.7634897435591625,1.2584905827925468,-0.25799466197123166,0.7529955012046159,-1.4788577280578608,61.344570140822796,13.811905427889911,0.505495081587927,5,-0.40999984741210227,-0.16500091552733664,-0.4675011634826589,0.23999881744385476,-3.900001525878899,1,-0.05861354313978717,-1.4444585730785942,32.93000030517578,1.9285631569267239,33.169998168945305,-2.615364300595729,33.860000610351555,-0.05861354313978717
5941,2023-05-17,32.990001678466804,33.72999954223633,32.959999084472656,33.34999847412109,124060.0,-0.018446858691629986,-2.666651529050599,-0.5070383941715499,43.564378124936226,46.13514378861772,0.39381262885345336,0.34741344608627855,0.24838010751391693,0.566410228233643,12.68088743399613,0.7700004577636719,-0.38114188917920444,-0.3179985046386662,-1.2825842399708733,0.646587230693541,-0.8002913723047698,0.16429436302743738,-0.8200816599225007,9.243759436578777,-34.988936493996874,0.4822928676661049,5,0.4349975585937429,0.45499801635741477,0.44499731063842063,0.389998435974114,-3.5900020599365305,2,-0.04577150831780896,-1.9314925326338388,33.610000610351555,-1.4444585730785942,32.93000030517578,1.9285631569267239,33.169998168945305,-0.04577150831780896
5942,2023-05-19,33.310001373291016,33.630001068115234,33.290000915527344,33.389999389648445,142379.0,0.009699899319286276,-4.666719649044728,0.22221869006371334,57.013608636063985,47.54506073815727,0.18584982953270668,-0.05245940405908556,-0.06181288188184908,0.26216490448860696,13.346874130517856,0.6399993896484304,-0.20583395917742564,0.0510011672973647,-0.7959351572806526,0.897937491875382,-0.3724669949916475,0.4744693295863769,-1.1020797612211126,39.81491620013069,-9.084827509154984,0.42346816228900996,5,0.16499900817871094,0.13499832153320312,0.21499872207641602,0.014998435974121094,-3.7900009155273438,4,-0.04773347326282129,-2.666651529050599,32.990001678466804,-1.9314925326338388,33.610000610351555,-1.4444585730785942,32.93000030517578,-0.04773347326282129
5943,2023-05-22,33.049999237060554,33.490001678466804,33.009998321533196,33.310001373291016,166791.0,-0.007805527634680343,-1.8235162122741717,3.250107291020556,54.427643119086945,48.4171349030368,0.40014110885002907,0.18140180135392114,0.2090454213579207,0.5340147121876413,12.585326053174628,0.48000335693360796,-0.09175454818287676,-0.18650093078612429,-1.0303836708255076,0.6573818092532591,-0.6084423008058124,0.23544043923356384,-0.8048360633355642,15.7406001094968,-34.33886484546548,0.42194137001968995,5,0.4250011444091726,0.12999916076658735,0.582500934600823,0.27500057220458274,-3.0999984741211044,0,-0.04931918905882493,-4.666719649044728,33.310001373291016,-2.666651529050599,32.990001678466804,-1.9314925326338388,33.610000610351555,-0.04931918905882493
5944,2023-05-23,33.029998779296875,33.470001220703125,32.97999954223633,32.97999954223633,153768.0,-0.0006051575862443537,-18.600366216525522,-0.1923031779101552,54.78259138890574,49.54953473446099,0.34513039339305607,0.1682881402355818,0.23118921625653854,0.5689005559641629,11.766279865055063,0.4900016784667969,0.001827004433934576,-0.18000125885009766,-1.014343171726388,0.6543406540261927,-0.5971722152882393,0.23716969758804396,-0.7483388751498978,13.084058839047675,-38.42800532938692,0.41717095643814384,5,0.44500160217285156,0.14999961853026633,0.6150021553039551,0.2350015640258789,-2.779998779296875,1,-0.05631240604734056,-1.8235162122741717,33.049999237060554,-4.666719649044728,33.310001373291016,-2.666651529050599,32.990001678466804,-0.05631240604734056
5945,2023-05-24,31.989999771118164,32.889999389648445,31.959999084472656,32.889999389648445,174760.0,-0.03148649853510077,1.0666682208032316,-18.000267032883336,44.086005700853164,50.07445435563869,1.2535886272009051,1.1532128818847696,1.2719294461920754,1.6175691757537365,10.957399225597644,1.0699996948242188,-0.02262813187524415,-1.1475003242492647,-2.1355315402236243,-0.15946910827490512,-1.6415159322364445,-0.6534847162620849,2.0799999237060547,1.6949536094138944,-50.571829361445545,0.49401560798717953,5,1.0249996185302734,1.164999008178711,1.6350007057189941,1.1899995803833008,-1.9300003051757777,2,-0.05845573445652463,-18.600366216525522,33.029998779296875,-1.8235162122741717,33.049999237060554,-4.666719649044728,33.310001373291016,-0.05845573445652463
5946,2023-05-25,30.959999084472656,32.09000015258789,30.959999084472656,32.09000015258789,247634.0,-0.03219758343278989,1.0,1.2555572745247952,36.544328059252535,47.9805769963877,2.1087219845427896,2.1011310876551264,2.295553553390363,2.6473043495446262,9.949804995978784,1.1300010681152344,-0.10032284521199131,-2.0570010185241685,-3.436095074932858,-0.6779069621154754,-2.7465480467285133,-1.3674539903198237,3.0678005981445295,0.0,-52.63622479075893,0.689547028204346,5,1.5,1.6949996948242188,2.665001392364502,2.2200002670288086,-0.3999996185302699,3,-0.04037467819651552,1.0666682208032316,31.989999771118164,-18.600366216525522,33.029998779296875,-1.8235162122741717,33.049999237060554,-0.04037467819651552
5947,2023-05-26,31.34000015258789,31.459999084472656,30.8700008392334,31.0,215349.0,0.012273936671587826,1.0344836658050682,-0.300884806378978,31.17745040421218,46.43494625439948,1.4903982498206148,1.6232076664046957,1.9105586623669382,2.2797830764292897,9.389106373662434,0.5899982452392578,-0.16560097817654906,-1.561999988555911,-3.0971137594799316,-0.026886217631890474,-2.329556874017918,-0.7944431030939043,2.5650875061035165,17.938899343712073,-27.52030595184622,0.7675568854620095,5,1.0749998092651367,1.255000114440918,2.2850003242492676,1.8000001907348633,-0.8099994659423793,4,-0.061901739777031284,1.0,30.959999084472656,1.0666682208032316,31.989999771118164,-18.600366216525522,33.029998779296875,-0.061901739777031284
5948,2023-05-29,31.34000015258789,31.70000076293945,31.32999992370605,31.399999618530273,73405.0,0.0,-8.250029802349989,-0.1764689382804699,29.66100927811698,44.86780262692921,1.344950052470523,1.5988577484940194,1.9099751669257472,2.284405994411671,9.81258049210904,0.37000083923339844,-0.20314834613496657,-1.494500064849852,-3.180198570957984,0.19119844125828322,-2.3373493179039215,-0.6516508117957862,2.382982296936035,18.076894015254386,-20.87297586878574,0.8428492530540674,5,1.0749998092651367,1.2300004959106445,2.2850003242492676,1.8000001907348633,-1.0400009155273402,0,-0.0580727404582968,1.0344836658050682,31.34000015258789,1.0,30.959999084472656,1.0666682208032316,31.989999771118164,-0.0580727404582968
5949,2023-05-30,31.059999465942386,31.3799991607666,30.93000030517578,31.34000015258789,146897.0,-0.00893429117046074,1.5000026491048675,4.666719649044668,28.64157727463845,42.21095466511847,1.4883069073107897,1.849230639964727,2.2003114592652757,2.5609018129429266,9.582913002241868,0.4499988555908203,-0.36042691814867567,-1.6955007553100536,-3.5583624340016264,0.1673609233815192,-2.62693159465584,-0.7640699159642672,2.4918040869641054,9.405879359168312,-22.69669691593679,0.9314308393457855,5,1.240000724792477,1.5100011825561488,2.492500782012936,2.0800008773803675,-1.0499992370605469,1,-0.03573724153537294,-8.250029802349989,31.34000015258789,1.0344836658050682,31.34000015258789,1.0,30.959999084472656,-0.03573724153537294
5950,2023-05-31,30.57999992370605,30.979999542236328,30.53000068664551,30.979999542236328,287511.0,-0.015453945604946284,1.249996423717885,1.4285665628981037,27.3010845699106,40.40392204789339,1.6687924163807217,2.2882445752284717,2.683670196918033,3.02802320249015,10.273586410050592,0.529998779296875,-0.4463121594066308,-2.0750002861022985,-4.176984861492382,0.0269842892877854,-3.125992573797337,-1.0240079984072565,2.8108954663800567,3.2050803959946075,-22.636857467958077,1.050992287695042,5,1.50000095367432,1.8200006484985387,2.972500324249271,2.480000495910648,-0.25,2,-0.01079136443850126,1.5000026491048675,31.059999465942386,-8.250029802349989,31.34000015258789,1.0344836658050682,31.34000015258789,-0.01079136443850126
5951,2023-06-01,30.649999618530273,30.82999992370605,30.59000015258789,30.75,104657.0,0.0022890678547700105,-1.1818229107964617,0.25000119209403016,23.731590269216937,36.70592000713262,1.3767350379868475,2.172091500133476,2.6359655780110174,2.943026561565432,10.855900608533139,0.25,-0.516603156160194,-1.9050004959106417,-4.19029043443436,0.38028944261307274,-3.0476454651725007,-0.7623555266487827,2.5120241952805884,10.256318295710507,-7.922915904169329,1.1426449692618577,6,1.360001564025886,1.7500009536743164,2.892500400543213,2.410000801086426,-0.600000381469723,3,-0.01924959738763543,1.249996423717885,30.57999992370605,1.5000026491048675,31.059999465942386,-8.250029802349989,31.34000015258789,-0.01924959738763543
5952,2023-06-02,31.209999084472656,31.270000457763672,30.82999992370605,30.82999992370605,94915.0,0.018270782150477505,-1.3157973989730165,-3.799977111903753,33.61204653420691,34.39307594214595,0.5448169593799008,1.573858715162146,2.0855628938391817,2.359318611194041,11.073892748604738,0.6200008392333984,-0.685548682887358,-1.2695009231567411,-3.630362053863351,1.0913602075498687,-2.449931488510046,-0.0890703578034362,1.7414628791649776,58.119517391921036,38.80389045647087,1.1804305653533043,6,0.7900018692016602,1.1900014877319336,2.1000008583068848,1.850001335144043,-0.7299995422363281,4,-0.02082664651065791,-1.1818229107964617,30.649999618530273,1.249996423717885,30.57999992370605,1.5000026491048675,31.059999465942386,-0.02082664651065791
5953,2023-06-05,31.11000061035156,31.420000076293945,31.10000038146973,31.399999618530273,87228.0,-0.0032040524528835768,-1.0645177168382502,-0.7631569701198141,34.41781123911677,32.13032259216939,0.3807240604349502,1.5567770971605306,2.174206546928051,2.4426102901854243,11.961565520458961,0.3199996948242152,-0.7710891812863707,-1.2444993972778384,-3.618033606855807,1.1290348123001266,-2.4312665020668227,-0.05773229248885414,1.6477444511267016,65.16857544533353,42.125965768052595,1.1867671047889827,6,0.5999994277954208,1.289999961853031,2.199999332427982,1.9499998092651403,-0.05000114440917258,0,-0.01864352016480053,-1.3157973989730165,31.209999084472656,-1.1818229107964617,30.649999618530273,1.249996423717885,30.57999992370605,-0.01864352016480053
5954,2023-06-06,31.13999938964844,31.170000076293945,30.959999084472656,31.10000038146973,58576.0,0.0009642808970855565,3.2000038146830123,-0.13792808613352633,26.20422086441512,30.14345761034294,0.06083210252132787,1.3934482141821398,2.147152187212715,2.386967982210866,12.569859471034569,0.21000099182128906,-0.9748509482678323,-1.0845005035400384,-3.4230697168238713,1.2540687097437946,-2.253785110181955,0.08478410310187812,1.4395261218431976,68.53922711608716,48.2620000154036,1.169284606641916,6,0.17000102996825817,1.1600008010864222,2.3100004196166957,1.9200010299682582,0.010000228881832385,1,-0.026974957259219612,-1.0645177168382502,31.11000061035156,-1.3157973989730165,31.209999084472656,-1.1818229107964617,30.649999618530273,-0.026974957259219612
5955,2023-06-07,30.95000076293945,31.18000030517578,30.85000038146973,31.13999938964844,119949.0,-0.006101433218786423,1.4444397349496056,-4.750083448572015,28.571411398415577,29.257577981361056,0.09811009472716847,1.4432177840578397,2.3308557584195135,2.5517143054339293,13.567179517905364,0.32999992370605113,-1.17074820714085,-1.138499259948734,-3.439174987167778,1.16217646727031,-2.288837123558256,0.011838603660788038,1.465562762564499,43.37357149915276,20.804252033151403,1.150337863609522,6,0.1649999618530309,1.3499994277954137,2.3474988937377965,2.1099996566772496,0.34999847412110086,2,-0.0303715835504339,3.2000038146830123,31.13999938964844,-1.0645177168382502,31.11000061035156,-1.3157973989730165,31.209999084472656,-0.0303715835504339
5956,2023-06-08,30.75,31.149999618530273,30.75,30.95000076293945,130195.0,-0.006462060032610295,-2.999980926586431,1.0526432027626058,22.413774676326298,28.28383623381818,0.29635470688118204,1.5045589734391882,2.5169495866531193,2.7199338602071137,14.747211482810773,0.39999961853027344,-1.3928231264947044,-1.2014999389648438,-3.476964577203425,1.0739646992737377,-2.339232258084138,-0.06376761984555301,1.5147184983952755,0.0,-19.54566568830987,1.1377323191192914,6,0.36500072479248047,1.5500001907348633,2.5399999618530273,2.310000419616699,0.6499996185302734,3,-0.013658539066469855,1.4444397349496056,30.95000076293945,3.2000038146830123,31.13999938964844,-1.0645177168382502,31.11000061035156,-0.013658539066469855
5957,2023-06-09,30.59000015258789,30.78000068664551,30.540000915527344,30.75,154384.0,-0.0052032470703125,1.181803995006204,0.7999961853173004,22.90748176884442,27.533444288343453,0.3785919824156032,1.483054671660959,2.646389467195803,2.8413109813545105,15.551349888865746,0.23999977111816762,-1.4895721029183058,-1.1979997634887702,-3.3633208640398067,0.9673213370622662,-2.2806603137642867,-0.1153392132132538,1.5359409208674037,5.681736902679611,-13.75265675893003,1.0826605502755173,6,0.38500022888183594,1.7100000381469727,2.6875,2.4700002670288086,0.7099990844726598,4,-0.017652857562397095,-2.999980926586431,30.75,1.4444397349496056,30.95000076293945,3.2000038146830123,31.13999938964844,-0.017652857562397095
5958,2023-06-12,30.770000457763672,31.01000022888184,30.690000534057614,30.920000076293945,83841.0,0.005884285854132365,-1.0645177168382243,0.9374985098824595,25.957449053467585,27.23520781932447,0.12207140974594921,1.1742373156502026,2.4269746091940405,2.621426496570237,16.85067105063771,0.42000007629394887,-1.4415791597473628,-0.897999572753907,-3.0060956332259607,1.2100964877181468,-1.9520476029899356,0.15604845748211815,1.228265384746841,35.93746274706149,15.051252125341424,1.054048030236026,6,0.2049999237060547,1.5299997329711914,2.5224990844726562,2.2899999618530273,0.7700004577636719,0,-0.009424793994573188,1.181803995006204,30.59000015258789,-2.999980926586431,30.75,1.4444397349496056,30.95000076293945,-0.009424793994573188
5959,2023-06-13,31.18000030517578,31.21999931335449,30.809999465942386,30.93000030517578,122159.0,0.013324661726115128,1.48486249667658,-1.6666709052299633,40.0491412005806,28.651658556065584,-0.30074250304091166,0.6602616204699316,1.9695838039346754,2.1664961021719336,18.04434818130625,0.44999885559081676,-1.3795673694966197,-0.40049972534179545,-2.431921410013871,1.6309219593302835,-1.4162105676778367,0.6152111169942458,0.7008043248655298,94.1177790555802,67.87916314232999,1.0157108423360395,6,-0.19999980926513672,1.119999885559082,2.112499237060547,1.880000114440918,0.8199996948242188,1,-0.0038486477889313475,-1.0645177168382243,30.770000457763672,1.181803995006204,30.59000015258789,-2.999980926586431,30.75,-0.0038486477889313475
5960,2023-06-14,31.63999938964844,31.709999084472656,31.149999618530273,31.34000015258789,148806.0,0.01475301731784473,1.5454600625959096,1.1999969482422017,59.7143006616872,32.64973748856228,-0.6644413104449569,0.04754538828292354,1.4575351907441494,1.6628272092204988,18.62627734471384,0.5599994659423828,-1.2970991461336467,0.15799942016601776,-1.636279447982627,1.952278288314659,-0.7391400139083011,1.0551388542403402,0.1327409249212046,94.01711073724877,61.7967314853024,0.897139434074321,6,-0.514999389648441,0.6600008010864222,1.652500152587887,1.4200010299682582,0.4500007629394496,2,-0.015486718728524362,1.48486249667658,31.18000030517578,-1.0645177168382243,30.770000457763672,1.181803995006204,30.59000015258789,-0.015486718728524362
5961,2023-06-15,31.479999542236328,31.63999938964844,31.040000915527344,31.63999938964844,221520.0,-0.005056885287566093,6.499988079059388,-0.5333341810459982,52.134140313619746,34.70774790849703,-0.4183147869493524,0.09340846239701506,1.5631979218829315,1.7705982832187885,19.29236320831731,0.5999984741210973,-1.1808532698874252,0.07349967956542969,-1.5747372505217996,1.7217366096526554,-0.7506187854781814,0.8976181446090443,0.22999954223632812,80.34188870195756,44.40177348582611,0.8241184650436131,6,-0.3549995422363281,0.8200006484985352,1.8125,1.580000877380371,0.3100013732910156,3,-0.0057179259146517,1.5454600625959096,31.63999938964844,1.48486249667658,31.18000030517578,-1.0645177168382243,30.770000457763672,-0.0057179259146517
5962,2023-06-16,31.71999931335449,31.809999465942386,31.36000061035156,31.5,350668.0,0.007623881023128831,1.2499964237178984,-1.3749970197648662,55.39772342428104,37.03884926240417,-0.646331836575122,-0.28650725185873327,1.2682728945330162,1.4758820022111117,19.895271108536257,0.4499988555908274,-0.9957495052440777,0.39299955368041495,-1.0026939899108918,1.7886930972717217,-0.3048472181152384,1.0908463254760683,-1.1899986267089773,91.9642644268917,51.54361286167426,0.6978467717956534,6,-0.5449991226196254,0.5800008773803746,1.5725002288818395,1.3400011062622106,0.629999160766598,4,-0.010088262980809448,6.499988079059388,31.479999542236328,1.5454600625959096,31.63999938964844,1.48486249667658,31.18000030517578,-0.010088262980809448
5963,2023-06-19,31.420000076293945,31.739999771118164,31.36000061035156,31.71999931335449,119468.0,-0.009457731511811285,1.2352881778097125,-1.3636371517994215,55.084764027120954,40.24779850270482,-0.3327242982124119,-0.12109321577234766,1.5074388718572607,1.7289240154785972,20.969876040811386,0.3799991607666051,-0.792614224954189,0.17450027465820384,-0.9642792398654549,1.313279789181859,-0.3948894826036238,0.7438900319200314,-0.8643994140624969,61.000061035155895,15.96819689231814,0.5693897572618282,6,-0.24499988555908203,0.8249998092651367,1.8224992752075195,1.640000343322754,1.0799999237060547,0,-0.003819250125461804,1.2499964237178984,31.71999931335449,6.499988079059388,31.479999542236328,1.5454600625959096,31.63999938964844,-0.003819250125461804
5964,2023-06-20,31.170000076293945,31.399999618530273,31.10000038146973,31.399999618530273,129324.0,-0.00795671544853438,1.6086942099414216,0.7666670905230054,58.91240585689673,43.61902010920273,-0.08719014304226391,-0.018534661731280266,1.6859988544067122,1.9506339713415244,22.28542966873012,0.3199996948242152,-0.7074135810726148,0.01750020980835032,-0.7513914143820735,0.7863918339987741,-0.36694560228686157,0.4019460219035622,-0.5893114379882789,16.883039675403253,-32.0582746338556,0.3844458120952122,6,0.005000114440917969,1.0749998092651367,2.1525001525878906,1.890000343322754,1.480001449584961,1,0.01187041508911646,1.2352881778097125,31.420000076293945,1.2499964237178984,31.71999931335449,6.499988079059388,31.479999542236328,0.01187041508911646
5965,2023-06-21,30.1200008392334,31.06999969482422,29.79999923706055,31.06999969482422,332184.0,-0.033686212206945565,1.6736883950746102,4.130438027631731,43.822848382885965,45.997806076598245,0.9305493550696156,0.931968305253541,2.6566867654012327,2.9495041201163303,23.096660351121727,1.3700008392333949,-0.6472674244773913,-0.9389990806579576,-1.733450419576247,-0.1445477417396681,-1.3362247501171005,-0.5417734111988146,1.689998626708988,15.92047590715276,-36.3480324844616,0.39722566945914417,6,0.68499851226807,1.7599983215332031,3.2024993896484375,2.939999580383301,2.469999313354492,2,0.062416969069860384,1.6086942099414216,31.170000076293945,1.2352881778097125,31.420000076293945,1.2499964237178984,31.71999931335449,0.062416969069860384
5966,2023-06-22,29.709999084472656,30.04999923706055,29.53000068664551,29.81999969482422,136169.0,-0.01361227567519474,-1.212772001590852,0.11579025564525681,31.88403860772621,46.995201280918444,1.315893065494837,1.3107230823020544,2.965825970858816,3.304515522935489,23.01564044842319,0.5900001525878871,-0.5592514999039757,-1.2865008354186998,-2.2843778983683443,-0.28862377246905524,-1.7854393668935202,-0.7875623039438793,2.059800376892092,7.894670798142019,-41.83126016337857,0.4989385314748216,6,0.9600009918212926,1.9200010299682617,3.6125011444091797,3.350001335144043,2.6000022888183594,3,0.08010774626240558,1.6736883950746102,30.1200008392334,1.6086942099414216,31.170000076293945,1.2352881778097125,31.420000076293945,0.08010774626240558
5967,2023-06-26,29.399999618530273,29.57999992370605,29.1299991607666,29.45000076293945,200740.0,-0.010434179585835035,1.9032357302389549,0.45455333610761095,30.344800673141222,47.482684794215515,1.608489025249444,1.5472593306203706,3.1989399277300237,3.568819743509188,22.972643383804925,0.5799999237060547,-0.49173149576035513,-1.4995002746582031,-2.7110668294598383,-0.2879337198565679,-2.1052835520590207,-0.8937169972573855,2.2802078918457056,10.344842705891294,-35.88159800656669,0.6057832774008168,6,1.0699996948242188,1.9800004959106445,4.034999847412109,3.660000801086426,2.559999465942383,0,0.08129256217713343,-1.212772001590852,29.709999084472656,1.6736883950746102,30.1200008392334,1.6086942099414216,31.170000076293945,0.08129256217713343
5968,2023-06-27,29.520000457763672,29.53000068664551,29.190000534057614,29.43000030517578,112609.0,0.004081661251375213,5.181786655569157,-1.7999618539005666,31.75676314245233,46.56130945442349,1.4444257079460066,1.3533021013009474,3.011534138753575,3.4071896932707233,23.31907520375785,0.34000015258789773,-0.37339874653015315,-1.2884994506835952,-2.627458392213555,0.050459490846364474,-1.957978921448575,-0.6190199799186153,2.0071945516357452,17.180670411903197,-25.14009322526726,0.6694794707649799,6,0.9499988555908203,1.789999961853031,3.939999580383301,3.5399999618530273,2.3099994659423793,1,0.09586713998892016,1.9032357302389549,29.399999618530273,-1.212772001590852,29.709999084472656,1.6736883950746102,30.1200008392334,0.09586713998892016
5969,2023-06-28,29.95000076293945,30.10000038146973,29.56999969482422,29.709999084472656,199726.0,0.014566405776009761,-1.038462384917301,2.6666807951510645,39.31624001291126,44.29485827122616,0.918155399660229,0.8810516680837459,2.503228814791033,2.9362009340937156,22.93750036978101,0.5799999237060582,-0.2350151057041252,-0.8029992103576689,-2.189248703594604,0.5832502828792663,-1.4961239569761382,-0.10987446373919951,1.4333624955419992,42.26811218746264,0.0771953973873778,0.693124746618468,6,0.5199985504150426,1.3499994277954137,3.377498626708988,3.1099996566772496,1.5299987792968786,2,0.08514187552929742,5.181786655569157,29.520000457763672,1.9032357302389549,29.399999618530273,-1.212772001590852,29.709999084472656,0.08514187552929742
5970,2023-06-29,30.25,30.40999984741211,29.809999465942386,29.959999084472656,183782.0,0.01001666876188434,-1.0338990721882904,1.2083286974489569,44.76987314133217,43.47660636319421,0.44728650153468763,0.585058294019241,2.1277631947115196,2.5963819563928325,21.999241203328033,0.600000381469723,-0.1105525999049064,-0.4864999771118157,-1.889177967064903,0.9161780128412715,-1.187838972088361,0.2148390178647297,0.9981614126185576,87.5000186264415,38.321022833559105,0.7013389949765445,6,0.2199993133544922,0.7599992752075231,3.0774993896484375,2.810000419616699,1.5300006866455114,3,0.07933889341748457,-1.038462384917301,29.95000076293945,5.181786655569157,29.520000457763672,1.9032357302389549,29.399999618530273,0.07933889341748457
5971,2023-06-30,30.059999465942386,30.479999542236328,29.989999771118164,30.32999992370605,117290.0,-0.00628100939033438,-1.390243675508704,-0.9310331219909781,44.490636741248935,42.264707842857305,0.4634097792472254,0.7679651277263382,2.235954476889628,2.737868418994889,20.970212526875088,0.48999977111816406,-0.11122152940674468,-0.6470005035400348,-2.081787628934901,0.7877866218548277,-1.364394066237466,0.07039305915739646,1.0610722115650546,68.8888920285568,13.62087655822942,0.7173935626974314,6,0.37499999999999645,0.5500001907348597,3.02499961853027,3.000000953674313,1.850000381469723,4,0.08416502766448697,-1.0338990721882904,30.25,-1.038462384917301,29.95000076293945,5.181786655569157,29.520000457763672,0.08416502766448697
5972,2023-07-03,30.559999465942386,30.63999938964844,30.09000015258789,30.09000015258789,95605.0,0.016633400162448186,-1.3404257046040369,-1.740735246330185,47.95320637255325,41.47231254790534,-0.24411131411892129,0.22848660008391164,1.6514986052257719,2.195601380295873,20.542344047756462,0.5799999237060547,-0.23461811198628624,-0.11450052261352184,-1.5306400500352915,1.3016390048082442,-0.8225702863244067,0.593569241097363,0.4416078605606053,94.48275952787168,35.250646584110555,0.7080697637108834,7,-0.29500007629394887,-0.09000015258789418,1.9974994659423793,2.360000610351559,0.7900009155273438,0,0.057264461319736615,-1.390243675508704,30.059999465942386,-1.0338990721882904,30.25,-1.038462384917301,29.95000076293945,0.057264461319736615
5973,2023-07-04,30.53000068664551,30.709999084472656,30.45000076293945,30.559999465942386,76398.0,-0.0009816354653509052,-1.7368442186839534,-0.0638272832416853,43.15789600488606,39.72181145323749,-0.3951943487414731,0.22430557663162887,1.620419614485865,2.1900745108344744,20.295014366074366,0.2599983215332067,-0.3243080541856571,-0.11549930572509481,-1.5177750708142916,1.2867764593641056,-0.816637188269695,0.5856385768195054,0.35931014991329846,84.21065840371597,28.177221351363045,0.7011378825445997,7,-0.4300012588501012,-0.06000137329101918,1.9749994277954066,2.345000267028805,0.6599998474121023,1,0.046839121050287424,-1.3404257046040369,30.559999465942386,-1.390243675508704,30.059999465942386,-1.0338990721882904,30.25,0.046839121050287424
5974,2023-07-05,30.29999923706055,30.459999084472656,30.18000030517578,30.34000015258789,109698.0,-0.007533620845464606,1.0,1.3334181078330454,35.17699096372576,38.76116062888636,-0.3370221654265819,0.4091257584747048,1.7834770462496259,2.3860455820661137,20.005699104940483,0.3500003814697301,-0.46492706241224724,-0.30350074768066193,-1.6936808482157382,1.0866793528544143,-0.9985907979482,0.3915893025868762,0.48375289895072626,54.44444208969226,3.082847701565555,0.6950900502675388,7,-0.3800001144409215,0.17000007629394176,2.192501068115231,2.575001716613766,0.7400016784667933,2,0.05049507343795989,-1.7368442186839534,30.53000068664551,-1.3404257046040369,30.559999465942386,-1.390243675508704,30.059999465942386,0.05049507343795989
5975,2023-07-06,30.01000022888184,30.45000076293945,29.899999618530273,30.10000038146973,99271.0,-0.009570924603324982,-2.548378760844048,2.2499523173757483,34.19355447367634,39.017773502880814,-0.07182034549489202,0.6588722255634423,2.005650621242477,2.664891172618514,19.701777385691248,0.5500011444091761,-0.60352231130069,-0.5464997291564906,-1.9508428048252604,0.8578433465122792,-1.2486712669908755,0.15567180867789432,0.6999988555908168,13.58033121955054,-32.70617675848622,0.7021715378343845,7,-0.09000110626221058,0.4599990844726527,2.4250001907348597,2.865000724792477,0.4899997711181605,3,0.04898364885514894,1.0,30.29999923706055,-1.7368442186839534,30.53000068664551,-1.3404257046040369,30.559999465942386,0.04898364885514894
5976,2023-07-07,30.32999992370605,30.34000015258789,29.79999923706055,30.0,88225.0,0.010663102045438855,2.0857161541353797,-3.6666596024244082,35.306558941110865,39.56907997709966,-0.3292480606781609,0.3223193314021984,1.6224021487789706,2.337242007188909,19.313365963958702,0.5400009155273402,-0.7434252611608159,-0.20550003051758026,-1.6102208305313184,1.1992207694961579,-0.9078604305244511,0.4968603694892906,0.28519916534424183,58.241843463242105,17.00072161158898,0.7023604000068697,7,-0.3800001144409144,0.13999938964844105,1.9100008010864293,2.37500095367432,0.17000007629394887,4,0.047807476643154656,-2.548378760844048,30.01000022888184,1.0,30.29999923706055,-1.7368442186839534,30.53000068664551,0.047807476643154656
5977,2023-07-10,30.04999923706055,30.3799991607666,30.04999923706055,30.32999992370605,92613.0,-0.009231806374870755,-1.3571365317675292,-0.8484871253937396,35.456469737348826,39.98015848764372,0.05883892983557715,0.5900419827150394,1.8258921191078592,2.6013408454195677,18.64597903288519,0.32999992370605113,-0.7489371571216381,-0.4585006713867159,-1.879475364576976,0.9624740218035441,-1.168988017981846,0.2519866752084141,0.47608785629272177,27.472532079094304,-10.803697128872923,0.7104873465951307,7,0.09000015258788707,0.42000007629394176,2.1550016403198207,2.6550016403198207,0.07999992370605113,0,0.06189686048502874,2.0857161541353797,30.32999992370605,-2.548378760844048,30.01000022888184,1.0,30.29999923706055,0.06189686048502874
5978,2023-07-11,30.479999542236328,30.59000015258789,30.09000015258789,30.18000030517578,120724.0,0.014309494711915338,-1.0833353201567206,-1.0714232191879074,42.944781686649584,40.38332978472575,-0.2465971192485341,0.14461611256936635,1.3534263031424771,2.156340638099117,18.236187250307687,0.5400009155273402,-0.6502953679368382,-0.014000320434568891,-1.4296480487531973,1.4016474078840595,-0.7218241845938813,0.6938235437247435,-1.3500003814697266,86.07588824398576,43.23079580595443,0.7078238641593141,7,-0.22500038146972656,-0.010000228881835938,1.720001220703125,2.225001335144043,-0.42000007629394176,1,0.028543335049196372,-1.3571365317675292,30.04999923706055,2.0857161541353797,30.32999992370605,-2.548378760844048,30.01000022888184,0.028543335049196372
5979,2023-07-12,31.059999465942386,31.06999969482422,30.290000915527344,30.56999969482422,152311.0,0.019028869173778995,2.058817369580421,1.6333367241839825,60.633463855759715,42.1459509752177,-0.7292766423998351,-0.4688743588623403,0.7384368430530266,1.5642418512571616,17.890650482121277,0.779998779296875,-0.49112618754987025,0.5719996452331593,-0.8323782289806232,1.9763775194469417,-0.13018929187373018,1.2741885823400487,-1.9008002853393577,99.21258068682576,50.77391192013968,0.7021889371068907,7,-0.6250000000000036,-0.5900001525878942,0.9950008392333949,1.6450014114379847,-1.2999992370605469,2,0.004185481981665129,-1.0833353201567206,30.479999542236328,-1.3571365317675292,30.04999923706055,2.0857161541353797,30.32999992370605,0.004185481981665129
5980,2023-07-13,31.149999618530273,31.36000061035156,31.03000068664551,31.20000076293945,161957.0,0.002897622476992323,-1.2758693264405532,-0.10204319952042984,67.5609804887558,44.70932250271846,-0.7578859868691801,-0.6297540987536152,0.615383426733981,1.4598289050260007,18.198454877205446,0.3299999237060476,-0.3307753506900113,0.6864997863769524,-0.6486487368971616,2.0216483096510665,0.018925524739895394,1.3540740480140094,-1.9143684173583964,86.53840981061039,31.609191797637365,0.6675742616370569,7,-0.5699996948242188,-0.6800003051757812,0.6550006866455078,1.5550012588500977,-1.7199993133544922,3,-0.0035312585666130714,2.058817369580421,31.059999465942386,-1.0833353201567206,30.479999542236328,-1.3571365317675292,30.04999923706055,-0.0035312585666130714
5981,2023-07-14,31.29999923706055,31.43000030517578,30.8799991607666,31.1299991607666,112286.0,0.004815397122542642,1.5581316950919293,-3.39992370780119,74.11166701763828,47.615818129950135,-0.7973431986323689,-0.8368352962634482,0.4314577469113807,1.2964617620725498,18.454094701702495,0.5500011444091797,-0.22592679662037085,0.8454994201660178,-0.46295825684580905,2.1539570971778446,0.19127058166010613,1.4997282586719294,-1.936905871337892,90.57964003659919,28.771083270121693,0.6542288385059127,7,-0.6849994659423864,-0.8299999237060582,0.40750122070312145,1.4050016403198207,-2.670000076293949,4,-0.025559081679251805,-1.2758693264405532,31.149999618530273,2.058817369580421,31.059999465942386,-1.0833353201567206,30.479999542236328,-0.025559081679251805
5982,2023-07-17,31.399999618530273,31.489999771118164,31.09000015258789,31.190000534057614,127962.0,0.003194900444320803,1.0512833052936343,1.2352881778096867,73.97958066551882,51.04044975890933,-0.8556384490371478,-1.0140282055908045,0.2957371907894242,1.1851363951895024,18.97239006118551,0.39999961853027344,-0.16436301368490902,0.9614997863769545,-0.2883130837121364,2.2113126564660455,0.33659335133241086,1.5864062214214982,-1.8715536976513647,93.57141592064337,25.038835116383524,0.6249064350445449,7,-0.755000114440918,-0.9300003051757812,0.30750083923339844,1.3050012588500977,-2.729999542236328,0,-0.028662408581659693,1.5581316950919293,31.29999923706055,-1.2758693264405532,31.149999618530273,2.058817369580421,31.059999465942386,-0.028662408581659693
5983,2023-07-18,31.29999923706055,31.3799991607666,31.1200008392334,31.31999969482422,74961.0,-0.0031847255632038163,2.714277929155313,-0.0952406902815437,68.80220636129984,54.77658480308422,-0.7095434578367481,-0.9733848890675283,0.3294271817138217,1.274871716522437,19.51869474592456,0.279998779296875,-0.08182498749672362,0.8674994468689015,-0.36348402678801506,2.098482920525818,0.252007710040445,1.482991183697358,-1.5753979311577169,84.16660706196535,11.803162022522628,0.615491736828458,7,-0.654999732971195,-0.8299999237060582,0.3375010490417445,1.4050016403198207,-2.6999988555908203,1,-0.03738019504194168,1.0512833052936343,31.399999618530273,1.5581316950919293,31.29999923706055,-1.2758693264405532,31.149999618530273,-0.03738019504194168
5984,2023-07-19,31.540000915527344,31.78000068664551,31.229999542236328,31.29999923706055,130658.0,0.007667785441432873,-1.894734728705535,-11.999809269504148,68.2719542150214,58.56307366323367,-0.8438981846630149,-1.24824387836534,0.020345812390708318,1.0258963630529436,19.836990770553886,0.5500011444091832,-0.0445055338692093,1.089001083374022,-0.1984753158819501,2.376477482629994,0.44526288374603595,1.732739283002008,-1.6388597631029782,73.33340397575523,2.7654724531534214,0.6437381996279853,7,-0.7500009536743129,-1.0700016021728516,0.09749937057495117,1.1649999618530273,-2.4900016784667933,2,-0.04692458486443296,2.714277929155313,31.29999923706055,1.0512833052936343,31.399999618530273,1.5581316950919293,31.29999923706055,-0.04692458486443296
5985,2023-07-20,32.0,33.009998321533196,29.899999618530273,30.26000022888184,739922.0,0.014584624956247128,-1.5284532106634645,7.249948343002556,75.52631512903473,63.03193546189188,-1.1085008501874256,-1.6444904691236886,-0.5025552393505563,0.5609444191135609,18.938093237806275,3.1099987030029226,0.03916021882212206,1.4550002098083503,0.005012923621169563,2.904987495995531,0.7300065667147599,2.1799938529019407,-0.21999931335448863,67.52415618186684,-3.1216538286067106,0.7249936430935899,7,-0.5450010299682653,-0.9300012588501012,-0.3599996566772461,0.7050008773803711,-2.610000610351559,3,-0.06999999284744252,-1.894734728705535,31.540000915527344,2.714277929155313,31.29999923706055,1.0512833052936343,31.399999618530273,-0.06999999284744252
5986,2023-07-21,32.09000015258789,32.169998168945305,31.40999984741211,32.009998321533196,187067.0,0.002812504768371582,5.3333757192360975,0.04597806987255162,72.56637317514922,67.15525806609192,-1.031012265688048,-1.630648942848886,-0.6499057392150185,0.4653467147005159,17.735628246509567,0.759998321533196,0.19502570360704397,1.4260003089904778,-0.12273632758841302,2.974736945569365,0.6516319907010342,2.2003686272799214,-2.190000534057617,70.41805297034425,2.6723097973332273,0.774368318289444,7,-0.6350011825561559,-1.0200014114379918,-0.377500057220459,0.6150007247924805,-2.1599998474121094,4,-0.08289186147596805,-1.5284532106634645,32.0,-1.894734728705535,31.540000915527344,2.714277929155313,31.29999923706055,-0.08289186147596805
5987,2023-07-24,31.790000915527344,32.380001068115234,31.739999771118164,32.139999389648445,106321.0,-0.009348682942787456,-1.844445386343362,-4.374880793438571,67.21310962819754,69.85173894848613,-0.5120890977931296,-1.2041537933609163,-0.42385330307369884,0.7458120853272305,15.986792130630912,0.6400012969970703,0.3878794941312407,1.0065010070800788,-0.49982642570213187,2.512828439862293,0.2533372906889717,1.759664723471186,-1.8900012969970703,60.771771228461965,-4.6892175455364296,0.7531637163911068,7,-0.335001945495609,-0.720002174377445,-0.07750082015991211,0.9149999618530273,-1.2100009918212926,0,-0.09940238011183222,5.3333757192360975,32.09000015258789,-1.5284532106634645,32.0,-1.894734728705535,31.540000915527344,-0.09940238011183222
5988,2023-07-25,32.34999847412109,32.34999847412109,31.36000061035156,31.79999923706055,222247.0,0.017615525085443506,2.5999972256709474,-1.5714332425067497,75.68922725091169,71.52460154794747,-0.8704710865879832,-1.6245560945325508,-1.0305708206113025,0.1710951032188106,14.310003132671817,0.9899978637695277,0.5814062735565386,1.4249986648559485,-0.11293559873300296,2.9629329284449035,0.6560315330614728,2.1939657966504242,-2.350798797607414,78.77813110420809,11.431070687710474,0.7689671317944773,7,-0.8949995040893519,-1.2799997329711879,-0.6124982833862234,0.35500240325928445,-1.059997558593743,1,-0.11375575182085451,-1.844445386343362,31.790000915527344,5.3333757192360975,32.09000015258789,-1.5284532106634645,32.0,-0.11375575182085451
5989,2023-07-26,32.5,32.610000610351555,32.27000045776367,32.389999389648445,160396.0,0.004636832548814862,1.0605955518565213,0.20000138716455723,82.33765616105765,73.16645440042545,-0.8881230764991805,-1.6587688197607946,-1.2187755067470967,0.004063173646258633,13.427850850378908,0.3400001525878835,0.8167772605539021,1.447500228881836,-0.17080142804467613,3.065801885808348,0.6383494004185799,2.256651057345092,-2.4055682678222645,83.60133330471307,9.062643651126749,0.8091508284632551,7,-1.0450010299682653,-1.4300012588501012,-0.7899999618530273,0.2050008773803711,-0.7900009155273438,2,-0.11999998826246983,2.5999972256709474,32.34999847412109,-1.844445386343362,31.790000915527344,5.3333757192360975,32.09000015258789,-0.11999998826246983
5990,2023-07-27,32.650001525878906,32.990001678466804,32.47999954223633,32.5,93173.0,0.004615431565504702,-4.3683745583039615,1.3636426688862027,81.52174194728795,73.98979605927542,-0.8973378365093687,-1.7072824980398025,-1.4279466246383805,-0.15524381597275294,12.799094152249824,0.5100021362304759,1.0005261805544556,1.4775016784667976,-0.2429500252840171,3.1979533822176087,0.6172758265913885,2.337727530342203,-2.40463566101074,79.14110860178535,2.43601234815047,0.860225851875406,7,-1.1950025558471715,-1.5800027847290075,-0.9400014877319336,0.054999351501464844,-0.8500022888183558,3,-0.11026040185526287,1.0605955518565213,32.5,2.5999972256709474,32.34999847412109,-1.844445386343362,31.790000915527344,-0.11026040185526287
5991,2023-07-28,32.59000015258789,32.65999984741211,31.96999931335449,32.43000030517578,111916.0,-0.0018377142568725136,3.6000152588278915,1.0666547988403439,86.70518478664731,75.40375207273415,-0.7097434575309371,-1.5262743230989528,-1.409044536722039,-0.10930241985042244,12.481274908342211,0.6900005340576207,1.0513425767453803,1.2910002708435044,-0.45686378813292805,3.038864329819937,0.4170682413552882,2.1649323003317207,-2.1250634226318326,75.460045167858,-7.16395232200631,0.8739320294882154,7,-1.135001182556156,-1.5200014114379918,-1.2475008964538574,-0.25,-0.9799995422363317,4,-0.0981896516709696,-4.3683745583039615,32.650001525878906,1.0605955518565213,32.5,2.5999972256709474,32.34999847412109,-0.0981896516709696
5992,2023-07-31,32.310001373291016,32.59999847412109,32.240001678466804,32.59999847412109,121043.0,-0.00859155501644393,1.4827613422607149,-1.8124836087070104,77.64352072209545,76.38612033504475,-0.3208241384739452,-1.1683494742754768,-1.1845621562242528,0.16205069247753556,12.41177950896564,0.35999679565428266,1.065063100431086,0.9235013961791978,-0.8437005979769694,2.6907033903353614,0.0399003991011142,1.8071023932572814,-1.6430594474540996,58.28221720357114,-22.917642674545682,0.883600997078082,7,-0.8550024032592809,-1.2400026321411168,-1.160001277923584,-0.10500049591064453,-1.0500011444091761,0,-0.07366143506520106,3.6000152588278915,32.59000015258789,-4.3683745583039615,32.650001525878906,1.0605955518565213,32.5,-0.07366143506520106
5993,2023-08-01,31.959999084472656,32.209999084472656,31.8700008392334,32.049999237060554,88110.0,-0.010832629957969853,-1.5185368334793297,0.31034845634762026,64.61036568411495,75.97927716494405,0.14823289468915846,-0.7438604161108486,-0.8869060229067998,0.5032003363653601,12.614642970841455,0.4400005340576172,1.0352967645918554,0.5019991874694831,-1.234744840538113,2.238743215477079,-0.3663728265343167,1.3703712014732794,-1.1072123784253485,8.035551589484335,-67.95760013483621,0.8683720140037979,8,-0.5050001144409215,-0.8599996566772532,-1.0349993705749512,0.04500102996826172,-0.9299983978271449,1,-0.043178948695185015,1.4827613422607149,32.310001373291016,3.6000152588278915,32.59000015258789,-4.3683745583039615,32.650001525878906,-0.043178948695185015
5994,2023-08-02,31.82999992370605,31.920000076293945,31.31999969482422,31.86000061035156,105570.0,-0.004067558338253008,7.000025431379401,0.33334039757552575,60.897431194903916,74.35384561670729,0.3617347216068616,-0.520022125653842,-0.8111981103983048,0.6191899021594374,12.689963972480234,0.6399993896484375,0.9987506775340336,0.2954999923706012,-1.359330418770508,1.9503304035117068,-0.5319152131999552,1.122915197941154,-0.8062360198651852,30.53889958677935,-42.297781849597314,0.8274152055705531,8,0.3250007629394567,-0.5400009155273438,-0.9400000572204554,0.17500019073486683,-1.2199993133544922,2,-0.016965096119165635,-1.5185368334793297,31.959999084472656,1.4827613422607149,32.310001373291016,3.6000152588278915,32.59000015258789,-0.016965096119165635
5995,2023-08-03,31.479999542236328,31.75,31.3799991607666,31.75,85860.0,-0.010995927813655215,1.740742310572345,8.999809269502194,52.71084510392162,72.14767583101533,0.7042783683992155,-0.05717798775226868,-0.4871479741594271,0.9582724136528356,12.423746942296129,0.4500007629394496,0.9970089593839155,-0.12800035476684712,-1.620333644501983,1.3643329349682887,-0.8741669996344115,0.6181662901007208,-0.2989366164253866,11.9402857606477,-56.22917585219828,0.7461666448675673,8,0.6750011444091797,-0.07500076293945312,-0.5949997901916504,0.259999275207516,-0.9799995422363281,3,0.007306211740179425,7.000025431379401,31.82999992370605,-1.5185368334793297,31.959999084472656,1.4827613422607149,32.310001373291016,0.007306211740179425
5996,2023-08-04,31.78000068664551,31.920000076293945,31.479999542236328,31.479999542236328,98875.0,0.009529896720826603,-1.9333257039679057,-1.1111134658585304,55.39773589322334,70.83485652712932,0.3974785209948202,-0.2561097725152983,-0.7769432812639572,0.6513820866768718,11.912155135278141,0.4400005340576172,0.9915802526820094,0.0995007514953663,-1.2669933261862134,1.4659948291769425,-0.5837462873454236,0.7827477903361562,-0.4600009918212926,35.93761175881601,-27.819942004636395,0.6832470388407886,8,0.37499999999999645,-0.37500190734863637,-1.0400013923645055,-0.04000186920166726,-1.0100002288818395,4,0.0006292809937993304,1.740742310572345,31.479999542236328,7.000025431379401,31.82999992370605,-1.5185368334793297,31.959999084472656,0.0006292809937993304
5997,2023-08-07,31.90999984741211,32.0,31.57999992370605,31.78000068664551,69577.0,0.004090596537375868,1.7096825797242567,0.4333288828701503,58.591550506548344,68.9351146666445,0.31993596788447576,-0.2525668527166509,-0.907266025314712,0.5137426959579585,11.398887795738679,0.42000007629394887,0.9147713431785505,0.13649988174438477,-0.9958810635805833,1.2688808270693528,-0.42969059091809925,0.7026903544068688,-0.5300006866455078,66.29219743857905,4.90490457985797,0.5661904726624848,8,0.24500083923339844,-0.5050010681152344,-1.387500286102295,-0.17000102996826527,-1.75,0,-0.0094014176902254,-1.9333257039679057,31.78000068664551,1.740742310572345,31.479999542236328,7.000025431379401,31.82999992370605,-0.0094014176902254
5998,2023-08-08,31.35000038146973,31.670000076293945,31.26000022888184,31.670000076293945,155043.0,-0.01754934091570659,1.5625014901175183,-2.4615520049298345,47.545213270609395,65.06928767881692,0.8081543818935408,0.3962697435909952,-0.35410405696375946,1.0650033883247652,11.40117270064913,0.6499996185302699,0.8395054723355244,-0.46699962615966584,-1.4467122429618904,0.5127129906425552,-0.9568559345607746,0.022856682241446435,1.6400012969970739,12.16218654390904,-45.74298733014757,0.4898563084011107,8,0.7750005722045934,0.054998397827144885,-0.9825010299682653,0.389998435974114,-1.1900005340576207,1,-0.0028708182294341356,1.7096825797242567,31.90999984741211,-1.9333257039679057,31.78000068664551,1.740742310572345,31.479999542236328,-0.0028708182294341356
5999,2023-08-09,31.190000534057614,31.57999992370605,31.190000534057614,31.540000915527344,107195.0,-0.005103663332224007,-1.228565511904522,1.093752235176334,38.655474755958295,60.306369102002506,0.8524312480409542,0.597123125143252,-0.1939152536937634,1.2222709375188963,12.294087400139006,0.3899993896484375,0.7964919100878802,-0.6334995269775412,-1.5935936408496367,0.3265945868945508,-1.1135465839135854,-0.15345247004149343,1.7654011154174931,0.0,-54.34669643394723,0.48004705693604605,8,0.7349996566772496,0.21499824523926137,-0.9050011634826625,0.5349988937377965,-0.3299999237060547,2,-0.005129844330633904,1.5625014901175183,31.35000038146973,1.7096825797242567,31.90999984741211,-1.9333257039679057,31.78000068664551,-0.005129844330633904
6000,2023-08-10,31.040000915527344,31.3799991607666,30.95000076293945,31.25,112471.0,-0.004809221415898346,-1.2051234398841675,0.5999967302630442,35.53720484708113,54.621037997606265,0.8381786696621347,0.7783666465400785,-0.029991604747621636,1.3678399332817293,13.804564179660876,0.429998397827152,0.6531981467279238,-0.7779992103576667,-1.7554417853095075,0.199443364594174,-1.2667204978335889,-0.2892779228817446,1.844784689331064,8.571449331701194,-41.93537811392614,0.4887212874759209,8,0.7349987030029226,0.36499786376953125,-0.8450016975402832,0.659998893737793,0.059999465942386365,3,-0.013853102206600854,-1.228565511904522,31.190000534057614,1.5625014901175183,31.35000038146973,1.7096825797242567,31.90999984741211,-0.013853102206600854
6001,2023-08-11,30.5,31.0,30.479999542236328,31.0,94027.0,-0.017396936198452728,1.0800018310546875,2.380962761126249,33.33333333333333,49.697683843299366,1.17399363013606,1.3232018739927653,0.5156889220830116,1.9091667612610692,15.335427690190118,0.5600013732910156,0.4456837651929,-1.2780001640319831,-2.399551806492731,-0.15644852157123523,-1.8387759852623589,-0.7172243428016074,2.2686985143432707,1.3158191934427381,-45.914169569643995,0.5607758212303743,8,0.8449993133544922,0.904998779296875,-0.30500078201293945,1.1999998092651367,0.6700000762939453,4,0.0,-1.2051234398841675,31.040000915527344,-1.228565511904522,31.190000534057614,1.5625014901175183,31.35000038146973,0.0
6002,2023-08-14,30.5,30.670000076293945,30.420000076293945,30.5,75230.0,0.0,-2.125002980235081,-0.0,22.054447515149448,44.96924849119209,0.9948650800082532,1.31999590989183,0.503432416069252,1.9007661337169992,17.071370748187345,0.25,0.2207574654977904,-1.2330001831054673,-2.4832482387499937,0.017247872539059017,-1.858124210927734,-0.6078761552832042,2.0856025965747165,6.399993896484375,-35.317570782736084,0.6251240278222633,8,0.7100000381469727,0.9549989700317347,-0.29000043869018555,1.1999998092651367,0.5499992370605504,0,0.008852474025038415,1.0800018310546875,30.5,-1.2051234398841675,31.040000915527344,-1.228565511904522,31.190000534057614,0.008852474025038415
6003,2023-08-15,30.1299991607666,30.43000030517578,29.979999542236328,30.399999618530273,76574.0,-0.0121311750568327,1.7272622185231423,-100.0,16.43062582028044,40.028492338456154,1.204664945155411,1.684198757079816,0.859848347525979,2.2502299085932265,19.04968924348979,0.5200004577636719,-0.04152161811160937,-1.5445010185241692,-2.9763565245002184,-0.11264551254812005,-2.2604287715121956,-0.8285732655361464,2.2390431837800406,9.37497392297415,-25.927392184690248,0.7159277529880239,8,0.8600006103515625,1.3249998092651332,0.17500019073486328,1.5700006484985352,0.3000011444091797,1,0.0009957081805886947,-2.125002980235081,30.5,1.0800018310546875,30.5,-1.2051234398841675,31.040000915527344,0.0009957081805886947
6004,2023-08-16,30.059999465942386,30.25,29.90999984741211,29.90999984741211,87345.0,-0.0023232557840680013,-3.5333468967358823,-0.5555532008081625,12.463767314704,35.55659480632086,1.1143746367224772,1.7261352462450361,0.9142025423540368,2.306102582336333,20.77849024700479,0.3400001525878906,-0.25999459428927807,-1.540500640869137,-3.1442791194287416,0.06327783769046391,-2.3423898801489393,-0.7386114015893348,2.0223577423270207,10.20406044870746,-18.745285323775263,0.8018892392798005,8,0.8950004577636683,1.3949995040893484,0.3024997711181605,1.6400003433227504,0.7800006866455043,2,0.0033266927227666443,1.7272622185231423,30.1299991607666,-2.125002980235081,30.5,1.0800018310546875,30.5,0.0033266927227666443
6005,2023-08-17,29.76000022888184,30.1200008392334,29.739999771118164,30.0,123265.0,-0.009980014716914454,-1.7142866874203855,-1.6000025431379163,11.653123114942815,30.696082275400798,1.2792620990077452,1.9496758040028297,1.2008728464923308,2.5865741048691966,21.77544504871906,0.3800010681152344,-0.41835806359687666,-1.7284998893737757,-3.5170282686582404,0.06002848991069243,-2.6227640790160116,-0.8342356997315434,2.0182269488675466,1.587337629408565,-20.591453809581616,0.8942641896422339,8,1.1099996566772425,1.6149988174438406,0.692499160766598,1.9399995803832972,0.6900005340576101,3,0.0369623781253261,-3.5333468967358823,30.059999465942386,1.7272622185231423,30.1299991607666,-2.125002980235081,30.5,0.0369623781253261
6006,2023-08-18,29.43000030517578,29.84000015258789,29.36000061035156,29.739999771118164,94940.0,-0.011088707028496403,-1.1333367241839527,1.291665673254992,11.497329203126426,25.46339101946503,1.3866830699299264,2.1820524403235524,1.5198820044234722,2.8923743900160517,22.942491134919685,0.4799995422363317,-0.5764011263511932,-1.925499820709227,-3.910512062823912,0.05951242140545787,-2.918005941766566,-0.9329936996518846,2.0221104875126095,5.343490332941928,-11.761663106387577,0.992506121057342,8,1.0850000381469727,1.7549991607665945,1.0949993133544922,2.169999122619629,0.8400001525878906,4,0.05674482021667693,-1.7142866874203855,29.76000022888184,-3.5333468967358823,30.059999465942386,1.7272622185231423,30.1299991607666,0.05674482021667693
6007,2023-08-21,28.6299991607666,29.51000022888184,28.6299991607666,29.399999618530273,248637.0,-0.027183185053127112,-1.2857157011855371,2.4838767235385686,10.262535808303738,21.320871301431065,1.8690360880202057,2.88088002826089,2.3045277565397058,3.6560930196213732,24.722132011639857,0.8800010681152379,-0.7116425611825541,-2.567500877380372,-4.882512921297959,-0.2524888334627846,-3.7250068993391636,-1.40999485542158,2.445531799101161,0.0,-17.498409381137144,1.1575060219587934,8,1.4750003814697266,2.1899995803832972,1.9125003814697266,2.9700002670288086,1.6600017547607422,0,0.08871816241643682,-1.1333367241839527,29.43000030517578,-1.7142866874203855,29.76000022888184,-3.5333468967358823,30.059999465942386,0.08871816241643682
6008,2023-08-22,28.670000076293945,28.84000015258789,28.45000076293945,28.770000457763672,137123.0,0.0013971678903210716,2.249998013176642,0.12987054807754234,11.463438007947602,18.299533884985436,1.5744708779611436,2.688908808821367,2.243516832291469,3.5745643626878447,26.162484210048696,0.38999938964844105,-0.8980537661623984,-2.3435000419616685,-4.849890511326784,0.16289042740344328,-3.596695276644226,-1.0903048072791108,1.9164245237535837,12.222189255688843,-3.476871166853785,1.2531952346825563,8,1.244999885559082,2.0599994659423757,1.8874993324279785,2.929999351501465,1.489999771118164,1,0.08301357357632266,-1.2857157011855371,28.6299991607666,-1.1333367241839527,29.43000030517578,-1.7142866874203855,29.76000022888184,0.08301357357632266
6009,2023-08-23,28.60000038146973,28.86000061035156,28.489999771118164,28.770000457763672,117173.0,-0.0024415659099386033,1.114288205513889,1.6999942779758939,12.30369171666797,15.718032426050641,1.3839835971989913,2.5842450123450185,2.27804239222716,3.596299845490062,28.108620087061187,0.3700008392333949,-1.132010108300097,-2.218499755859373,-4.842047649284485,0.40504813756574265,-3.530273702571929,-0.9067258091468169,1.5591394511561845,8.982012675302299,-6.8953923986479015,1.3117739467125573,8,1.1249999999999964,2.129999160766591,1.9574990272521937,2.99999904632568,1.8299999237060511,2,0.06398601046494146,2.249998013176642,28.670000076293945,-1.2857157011855371,28.6299991607666,-1.1333367241839527,29.43000030517578,0.06398601046494146
6010,2023-08-24,29.04999923706055,29.149999618530273,28.60000038146973,28.60000038146973,133508.0,0.01573422551009407,-1.444447270153293,-2.647050903746311,15.617104259922115,13.74956252900495,0.6951162127594266,1.9507294040997678,1.7822376137600884,3.095692668395788,30.528216644966697,0.5499992370605433,-1.2841283090397297,-1.5885007858276339,-4.176711471639617,0.999709899984353,-2.8826061287336273,-0.29439544292164044,0.7673127816280711,43.165376804435326,28.593394266889547,1.2941053429059928,8,0.5100011825561488,1.6800003051757706,1.5800004005432093,2.5500001907348597,2.100000381469723,3,0.06161793330595833,1.114288205513889,28.60000038146973,2.249998013176642,28.670000076293945,-1.2857157011855371,28.6299991607666,0.06161793330595833
6011,2023-08-25,29.38999938964844,29.43000030517578,28.8700008392334,28.920000076293945,144510.0,0.011703964251886578,1.0363574571974519,1.0444455747279981,19.856456055238283,13.505341255681488,0.2023873194411081,1.4321271077795679,1.404596013329563,2.706866843213387,32.19806973986878,0.5599994659423828,-1.3932946338477379,-1.0885005950927713,-3.5618475694134197,1.3848463792278807,-2.3251740822530955,0.1481728920675529,0.15385037789034683,88.67916040630152,77.31789215488837,1.2366734871603258,8,0.050001144409176135,1.330001831054684,1.8724994659423757,2.210000038146969,1.5400009155273402,4,0.036066736825600465,-1.444447270153293,29.04999923706055,1.114288205513889,28.60000038146973,2.249998013176642,28.670000076293945,0.036066736825600465
6012,2023-08-28,29.93000030517578,30.040000915527344,29.46999931335449,29.46999931335449,137921.0,0.018373627993933717,-1.478262492069985,0.9787269443824445,32.932698589983886,15.338904896759649,-0.47714820795586377,0.7427620929064247,0.8247153289793658,2.1195669506625023,33.52832581387522,0.6500015258789027,-1.4763450248416774,-0.42949962615966797,-2.756508063530312,1.8975088112109795,-1.59300384484499,0.734004592525654,-1.4799995422363317,93.08172328332644,78.44179306473511,1.1635042186853235,8,-0.5799999237060547,0.7900009155273438,1.3324985504150355,1.669999122619629,0.6199989318847692,0,0.01135984460812356,1.0363574571974519,29.38999938964844,-1.444447270153293,29.04999923706055,1.114288205513889,28.60000038146973,0.01135984460812356
6013,2023-08-29,30.57999992370605,30.61000061035156,29.95000076293945,29.95000076293945,188893.0,0.021717327494242156,-1.0952404019364155,1.3695604400160775,43.44085580449066,18.780803617847056,-1.1807732952607815,-0.016785109406885823,0.151238111274818,1.4249291820568963,34.13368201500202,0.6800003051757777,-1.4965222449373563,0.2894999504089313,-1.9163726944012573,2.49537259521912,-0.8134363719961648,1.3924362728140274,-2.098199157714845,98.58487383163697,78.70190999549273,1.1029363224050952,8,-1.0499992370605469,0.14000129699707387,0.6824989318847656,1.019999504089359,0.7199993133544993,1,-0.009483290022963553,-1.478262492069985,29.93000030517578,1.0363574571974519,29.38999938964844,-1.444447270153293,29.04999923706055,-0.009483290022963553
6014,2023-08-30,31.290000915527344,31.38999938964844,30.520000457763672,30.57999992370605,195595.0,0.02321782189642474,-1.0963831610974466,1.126987202581893,52.39923091059922,23.308148928475546,-1.8974916545998681,-0.8108905244443889,-0.5664147831249977,0.6707721049584343,33.79992851956486,0.8699989318847692,-1.4677598670771204,1.0265008926391594,-1.1122279075743222,3.165229692852641,-0.04286350746758316,2.095865292745902,-2.7230721557617237,96.41582402617499,71.99964230296348,1.069364400106741,8,-1.3700008392333984,-0.5699996948242188,-0.02750205993652699,0.3099985122680664,-0.07000160217285512,2,-0.036113807448132196,-1.0952404019364155,30.57999992370605,-1.478262492069985,29.93000030517578,1.0363574571974519,29.38999938964844,-0.036113807448132196
6015,2023-08-31,31.709999084472656,31.90999984741211,31.270000457763672,31.290000915527344,282627.0,0.013422759880358237,-1.7826115801170948,0.591545890475356,61.88604173083828,28.906894764887973,-2.248217641219359,-1.2783140437350582,-0.9554924123274731,0.21148586903325395,33.67190784268861,0.6399993896484375,-1.3669216428791096,1.4349990844726577,-0.7335370528288152,3.6035352217741305,0.35073101582192123,2.519267153123394,-2.9736860869140678,93.42102538844988,63.35299073150702,1.0842680686507373,8,-1.529998779296875,-0.9899978637695312,-0.4475002288818395,-0.16499996185302734,-0.28999900817871094,3,-0.040365777869846964,-1.0963831610974466,31.290000915527344,-1.0952404019364155,30.57999992370605,-1.478262492069985,29.93000030517578,-0.040365777869846964
6016,2023-09-01,31.79999923706055,31.959999084472656,31.61000061035156,31.790000915527344,136395.0,0.0028382262751929233,1.121215624169164,0.023805631244331802,62.54825444471123,34.71641905782214,-2.1978014867735247,-1.4405994167690714,-0.9996710967685196,0.07481761726574021,33.87232645616215,0.3499984741210973,-1.2388327213021704,1.5239993095398,-0.6474752444440632,3.695473863523663,0.43826203254786833,2.6097365865317315,-2.8097912915136796,93.57430272613014,58.01271443596967,1.0857372769919322,9,-1.5949993133544957,-1.2449989318847692,-0.5375003814697337,-0.2550001144409215,-1.1899986267089915,4,-0.020440240066822102,-1.7826115801170948,31.709999084472656,-1.0963831610974466,31.290000915527344,-1.0952404019364155,30.57999992370605,-0.020440240066822102
6017,2023-09-04,31.61000061035156,31.899999618530273,31.57999992370605,31.79999923706055,72908.0,-0.005974799725389945,-1.5599975585937056,-19.003052270119863,64.8000201416092,40.642705961562314,-1.7216898035619401,-1.34308923715216,-0.7551203248197496,0.23125927587747697,34.217089962420346,0.3199996948242223,-1.0690021131913419,1.3490006446838336,-0.778651155322013,3.4766524446896767,0.2851747446809121,2.412826544686755,-2.322813550912109,82.58712605022865,41.90736379238242,1.063825900002922,9,-1.3850011825561488,-1.0850009918212926,-0.3475017547607422,-0.06500148773193004,-0.3400001525878871,0,-0.021512188929002862,1.121215624169164,31.79999923706055,-1.7826115801170948,31.709999084472656,-1.0963831610974466,31.290000915527344,-0.021512188929002862
6018,2023-09-05,31.26000022888184,31.6200008392334,31.15999984741211,31.59000015258789,107909.0,-0.011072457282873427,1.3589716001623686,1.7368542574336103,61.363646215646035,46.09381201700432,-1.0791454597060586,-1.0542279710385678,-0.35737866364902615,0.5501169095730667,33.98758115676051,0.46000099182128906,-0.8673952747292297,1.0035002708435101,-1.1148138544499808,3.121814396137001,-0.055656791803233574,2.062657333490254,-1.7055319669390698,51.38892200261226,6.571048973510592,1.0591570626467453,9,-0.9800004959106481,-0.9300003051757848,0.0024986267089772696,0.16999912261962535,0.20999908447264914,1,-0.022712763487611975,-1.5599975585937056,31.61000061035156,1.121215624169164,31.79999923706055,-1.7826115801170948,31.709999084472656,-0.022712763487611975
6019,2023-09-06,31.03000068664551,31.25,30.84000015258789,31.25,75917.0,-0.007357630855799768,2.7272829733924033,0.666664740051437,62.18810634294208,51.26836780400653,-0.523223594922321,-0.8820531391385025,-0.09518845063123393,0.740134932393989,33.75158437876695,0.42000007629394887,-0.5646186588009137,0.7815007209777853,-1.323133765998346,2.8861352079539166,-0.2708165225102803,1.833817964465851,-1.2349793424497513,16.964349576466336,-31.945402309755355,1.0523172434880648,9,-0.615000724792484,-0.8050003051757848,0.24749851226805575,0.3499994277954066,0.25,2,0.008701209940070731,1.3589716001623686,31.26000022888184,-1.5599975585937056,31.61000061035156,1.121215624169164,31.79999923706055,0.008701209940070731
6020,2023-09-07,30.61000061035156,31.0,30.479999542236328,31.0,129541.0,-0.013535290589752003,1.6666731875268985,1.7727300312979997,61.13207995318714,55.85454823711196,0.1579432931356628,-0.5227194451412522,0.3431142090262931,1.117784304007035,33.384113340368,0.5500011444091832,-0.2617107308905595,0.3830006599426241,-1.6962210561536288,2.462222376038877,-0.6566101981055006,1.4226115179907488,-0.5984814921281085,8.783858670577352,-43.75152596548535,1.0396108580481256,9,0.10499858856201527,-0.3850002288818324,1.1124992370605504,0.6999998092651438,0.5100002288818395,3,0.019928085293688058,2.7272829733924033,31.03000068664551,1.3589716001623686,31.26000022888184,-1.5599975585937056,31.61000061035156,0.019928085293688058
6021,2023-09-08,30.5,30.690000534057614,30.28000068664551,30.540000915527344,153714.0,-0.0035936167317278667,1.4117627259365724,0.10256661058726774,70.2820104701471,60.00447177935232,0.49389407091716464,-0.43502267346277534,0.4766417678848285,1.1830872076417975,32.58205438474078,0.40999984741210227,0.051002620677948585,0.27300004959106516,-1.8062216665051878,2.352221765687318,-0.7666108084570595,1.3126109076391899,-0.2936328851516308,13.580213481902357,-43.71683255489115,1.0396108580481256,9,0.4549999237060547,-0.27499961853027344,1.2799997329711914,0.8000001907348633,0.23999977111816406,4,0.030163936927670276,1.6666731875268985,30.61000061035156,2.7272829733924033,31.03000068664551,1.3589716001623686,31.26000022888184,0.030163936927670276
6022,2023-09-11,30.770000457763672,30.86000061035156,30.440000534057614,30.45000076293945,94693.0,0.008852474025038415,-1.4705875753121362,-7.999809269502283,71.69422668216191,63.14373521020468,0.3973654950085752,-0.7207093785209508,0.2176718017000212,0.8661522160914643,31.584244530166217,0.4200000762939453,0.3516775716668157,0.5295004844665527,-1.5606619115818745,2.61966288051498,-0.5155807135576609,1.5745816824907664,-0.4899997711181605,36.567142934412665,-25.339708474093662,1.0450811980242136,9,0.34999942779541016,-0.5450000762939453,1.0099992752075195,0.2999982833862269,0.4099998474121094,0,-0.005199864966909495,1.4117627259365724,30.5,1.6666731875268985,30.61000061035156,2.7272829733924033,31.03000068664551,-0.005199864966909495
6023,2023-09-12,30.15999984741211,30.84000015258789,29.940000534057614,30.79999923706055,214782.0,-0.019824523928391846,1.4999947018183457,-1.999999999999989,64.49813856216376,64.48805828260073,1.052170775474167,-0.11420110159058083,0.8328091663642994,1.4378087423176993,30.31734709142695,0.899999618530277,0.6206391267589062,-0.08200016021728374,-2.1718716917737595,2.0078713713391885,-1.126935925995518,0.9629356055609506,1.7999992370605469,16.793847560558568,-49.66751983898782,1.044935765778236,9,0.7899999618530273,0.04500007629394531,1.619999885559082,0.9099988937377894,0.6800003051757812,1,0.036803733951172646,-1.4705875753121362,30.770000457763672,1.4117627259365724,30.5,1.6666731875268985,30.61000061035156,0.036803733951172646
6024,2023-09-13,30.15999984741211,30.15999984741211,29.75,30.09000015258789,109229.0,0.0,10.71433242506812,-0.10937462747061427,61.25761198418405,64.41823275519471,0.977855363975948,-0.11207114277608099,0.8454665980077394,1.398117330626249,28.992376961891235,0.4099998474121094,0.7970577642694963,-0.0870001792907722,-2.1755163568038114,2.0015159982222706,-1.1312582680472936,0.9572579094657492,1.7595992660522448,32.79998779296875,-35.09592017730827,1.044258088756521,9,0.6949996948242188,0.04500007629394531,1.6050000190734899,0.9099988937377894,0.639999389648441,2,0.043434995774868534,1.4999947018183457,30.15999984741211,-1.4705875753121362,30.770000457763672,1.4117627259365724,30.5,0.043434995774868534
6025,2023-09-14,30.86000061035156,30.86000061035156,29.96999931335449,30.15999984741211,128876.0,0.023209574485442586,1.5428580770677258,10.000054495912757,63.89414901978876,64.56777659686999,0.161596090319307,-0.7646407865033602,0.17586727070108665,0.6640087729338688,27.06682452902751,0.8900012969970703,0.9013916940964819,0.5580005645751918,-1.5344482668811459,2.6504493960315294,-0.48822385115297706,1.6042249803033606,0.9728145385742195,100.0,33.29824789344376,1.0462244157281693,9,-0.03500080108642223,-0.6550006866455043,0.8049988746643102,0.20999813079833984,0.2999992370605504,3,0.013609853142811268,10.71433242506812,30.15999984741211,1.4999947018183457,30.15999984741211,-1.4705875753121362,30.770000457763672,0.013609853142811268
6026,2023-09-15,31.10000038146973,31.28000068664551,30.76000022888184,30.8799991607666,1192421.0,0.007777050109249339,-1.2608760552634983,0.31428711560155653,61.72344819598831,64.22593526957878,-0.21025081303596593,-0.9202975824587121,-0.04063155964375298,0.39206822049257184,24.530225140423926,0.5200004577636719,0.9081788919041998,0.7145003318786642,-1.3646746567655477,2.793675320522876,-0.3250871624434417,1.7540878262007702,0.6495021614990186,88.23527945138198,23.8430450405517,1.0395874943221057,9,-0.4149999618530309,-0.8950004577636754,0.48999881744384055,-0.030001640319831324,0.3400001525878835,4,0.0006431015279211305,1.5428580770677258,30.86000061035156,10.71433242506812,30.15999984741211,1.4999947018183457,30.15999984741211,0.0006431015279211305
6027,2023-09-18,31.170000076293945,31.35000038146973,31.040000915527344,31.1200008392334,158178.0,0.0022507940181866193,-1.952388737511387,0.2272679983354104,56.68934436510376,63.706568397296316,-0.3902692348006269,-0.8329560834944658,-0.07680573259184698,0.2858993825710243,21.342958043187092,0.30999946594238637,0.8213929298953033,0.657499980926513,-1.2753287449708566,2.5903287068238825,-0.30891438202217003,1.623914343875196,0.4995223649560536,88.7499836087264,27.498027604001095,0.9664143629486844,9,-0.619999885559082,-0.9650001525878906,0.20499897003173828,-0.10000133514404652,0.4500007629394531,0,-0.013795325765905697,-1.2608760552634983,31.10000038146973,1.5428580770677258,30.86000061035156,10.71433242506812,30.15999984741211,-0.013795325765905697
6028,2023-09-19,31.04999923706055,31.459999084472656,31.020000457763672,31.20000076293945,115911.0,-0.0038498825453856522,-3.1904813805631242,-3.0000762951093414,46.858616523033035,62.00329175063976,-0.33882028103441186,-0.5539086825879487,0.06246130135645345,0.3838348868649675,17.91497553097252,0.4399986267089844,0.7104643321468771,0.418499183654788,-1.3199851473906143,2.156983514700187,-0.4507429818679114,1.2877413491774874,0.5427423065394485,76.02338789914937,18.42549009861675,0.8692421655227001,9,-0.4449996948242223,-0.8449993133544957,0.28250026702880504,0.019999504089348363,0.9300003051757777,1,0.0041868299938656595,-1.952388737511387,31.170000076293945,-1.2608760552634983,31.10000038146973,1.5428580770677258,30.86000061035156,0.0041868299938656595
6029,2023-09-20,30.43000030517578,31.149999618530273,30.420000076293945,31.06999969482422,130719.0,-0.019967759971625143,-1.2121203363870185,4.266619195361577,34.079618985803094,58.99746275426375,0.20910808992700325,0.2215792296111303,0.676221221620203,0.9787375538832848,14.44115010781487,0.7299995422363281,0.5768116784996273,-0.2929997444152832,-1.751349435318751,1.1653499464881811,-1.0221745898670171,0.43617510103645074,1.0890315766802168,30.872554529057794,-21.277149022042686,0.7291748454517323,9,0.17499923706054688,-0.22500038146972656,0.7924990653991699,0.6399984359741175,1.0599994659423828,2,0.013473540693405006,-3.1904813805631242,31.04999923706055,-1.952388737511387,31.170000076293945,-1.2608760552634983,31.10000038146973,0.013473540693405006
6030,2023-09-21,30.84000015258789,31.07999992370605,30.25,30.36000061035156,138203.0,0.013473540693405006,-1.37142576879689,-0.7500000000000056,38.94010310229802,55.51502860228052,-0.18420661681015105,-0.05000623729458198,0.2617165439130673,0.5465691337324898,11.547889572880168,0.8299999237060511,0.48725801082955655,0.027500057220457563,-1.1999727673084521,1.2549728817493673,-0.5862363550439973,0.6412364694849124,0.6199989318847656,48.760380082851505,1.7741629513727943,0.6137364122644552,9,-0.2350006103515625,-0.6350002288818359,0.36499929428100586,0.22999858856200817,0.7099990844726598,3,-0.001297046541161695,-1.2121203363870185,30.43000030517578,-3.1904813805631242,31.04999923706055,-1.952388737511387,31.170000076293945,-0.001297046541161695
6031,2023-09-22,30.45000076293945,30.809999465942386,30.3799991607666,30.809999465942386,75467.0,-0.01264589454341214,1.3888991909633461,-0.749998013176622,37.22467386025439,51.68507828873525,0.22121795257489651,0.44636278255385164,0.6377507205757809,0.9109490126374524,9.131927284697483,0.46000099182128906,0.3943800012241496,-0.41549940109253214,-1.462650187370926,0.6316513851858616,-0.939074794231729,0.10807599204666474,0.9415983581543017,16.529001179088844,-24.881809898456602,0.5235753931391968,9,0.15499877929687855,-0.24500083923339488,0.6724987030029332,0.6199979782104492,1.5499992370605504,4,0.023316882321290366,-1.37142576879689,30.84000015258789,-1.2121203363870185,30.43000030517578,-3.1904813805631242,31.04999923706055,0.023316882321290366
6032,2023-09-25,30.270000457763672,30.459999084472656,30.040000915527344,30.38999938964844,73991.0,-0.0059113399233425845,2.2307760024648973,0.333331567263425,38.67277367283256,48.815593301031775,0.3607737643541995,0.6884376283504352,0.798182456646181,1.0629053242054454,7.966315126471557,0.4199981689453125,0.32922742097087365,-0.6124997138977051,-1.6053343121724595,0.3803348843770493,-1.1089170130350823,-0.11608241476032788,1.055934698486329,16.197171747563427,-22.96206466223835,0.4964172991373767,9,0.33499908447265625,-0.06500053405761719,0.5799994468688929,0.7999982833862269,2.1399993896484375,0,0.038652132758519864,1.3888991909633461,30.45000076293945,-1.37142576879689,30.84000015258789,-1.2121203363870185,30.43000030517578,0.038652132758519864
6033,2023-09-26,30.290000915527344,30.53000068664551,30.149999618530273,30.20000076293945,124656.0,0.0006607352976943925,-2.9999598458079397,-0.7500079473567166,41.105775733492116,46.576500384288224,0.40359563060334125,0.6804860881277115,0.7616661797473157,1.000481713740843,7.6780444818539015,0.3800010681152379,0.22650166285984952,-0.577999305725097,-1.5975468379840976,0.4415482265339037,-1.0877730718545955,-0.0682255395955984,0.9728968344726567,22.522548839351224,-18.64097199221407,0.5097737661294999,9,0.42499828338623047,-0.08500099182128906,0.17249822616577148,0.529997825622555,1.9699974060058523,1,0.043908876972805544,2.2307760024648973,30.270000457763672,1.3888991909633461,30.45000076293945,-1.37142576879689,30.84000015258789,0.043908876972805544
6034,2023-09-27,30.15999984741211,30.40999984741211,30.15999984741211,30.29999923706055,109142.0,-0.00429188062680419,-2.571444141689373,-1.5555461365659087,44.18604078076058,44.38671057995176,0.5963044858357165,0.7604798892235962,0.8655631293708836,1.084797244672309,8.422011842192406,0.25,0.08020261867074652,-0.6515003204345717,-1.6974802319590623,0.3944795910899188,-1.174490276196817,-0.12851036467232646,1.0423819925878917,11.538369838920627,-32.32798239588695,0.5229899557622447,9,0.5900001525878906,0.06499958038330078,0.1624999046325648,0.5699996948242116,2.6100006103515625,2,0.060344817772947756,-2.9999598458079397,30.290000915527344,2.2307760024648973,30.270000457763672,1.3888991909633461,30.45000076293945,0.060344817772947756
6035,2023-09-28,30.43000030517578,30.43000030517578,29.65999984741211,30.20000076293945,171185.0,0.008952269865042384,5.695669480702569,-1.642861035422327,49.13151799295939,42.98760722405966,0.28931897122164685,0.410726494487335,0.5572283574588752,0.7713352370659621,8.786398036969251,0.7700004577636719,0.015621741718419457,-0.3174999237060554,-1.2857510200023867,0.6507511725902759,-0.8016254718542228,0.16662562444211204,0.7142862612242205,66.95658375502317,18.4636593718767,0.48412554814816616,9,0.12999916076660156,-0.15000057220458984,-0.20250034332275746,0.29999923706053977,2.470001220703125,3,0.03483402745027542,-2.571444141689373,30.15999984741211,-2.9999598458079397,30.290000915527344,2.2307760024648973,30.270000457763672,0.03483402745027542
6036,2023-09-29,31.149999618530273,31.209999084472656,30.229999542236328,30.38999938964844,214382.0,0.023660838190396882,1.2272738109945749,3.3043553978073077,54.241060689855416,42.715575704587614,-0.47253409958457127,-0.3799460024146377,-0.19643060345033803,0.014493935246449041,8.673032520795026,0.9799995422363281,-0.0016373862951901685,0.43499937057494975,-0.4217140559656798,1.2917127971155793,0.00664265730463498,0.8633560838452645,-1.489999771118164,96.1290648080468,44.222125319658744,0.42835671327031555,9,-0.5900001525878906,-0.7349996566772461,-1.0049996376037633,-0.4200000762939524,1.6900005340576172,4,0.012841079403812516,5.695669480702569,30.43000030517578,-2.571444141689373,30.15999984741211,-2.9999598458079397,30.290000915527344,0.012841079403812516
6037,2023-10-02,30.93000030517578,31.559999465942386,30.82999992370605,31.10000038146973,177811.0,-0.007062578364322669,-2.9459345213854164,-0.22368424354827543,59.413208178934475,44.11053033302111,-0.3242581379514178,-0.22504060897792044,-0.003669986175459883,0.19009011974527112,8.466360741845886,0.7299995422363352,-0.09901581287500605,0.24900007247924805,-0.5061059650287163,1.0041061099872124,-0.12855294627473413,0.6265530912332302,-1.2700004577636719,66.84214277611625,10.06015214088287,0.3775530187539817,10,-0.32000064849853516,-0.21500110626220703,-0.8499994277954102,-0.20000076293946023,1.8199996948242188,0,0.03459423486152269,1.2272738109945749,31.149999618530273,5.695669480702569,30.43000030517578,-2.571444141689373,30.15999984741211,0.03459423486152269
6038,2023-10-03,30.54999923706055,31.04999923706055,30.5,31.0,137850.0,-0.012285841072288695,-1.0000000000000129,2.647062123438984,54.362408088862836,46.36417356669442,-0.025301502003959087,0.10439400683268119,0.326061980231902,0.5340449535984675,8.96844133696571,0.5499992370605504,-0.2109108701984752,-0.09550094604491832,-0.801131616146094,0.6101297240562573,-0.4483162810955079,0.2573143890056713,-0.8139994049072286,46.8420825440423,-12.437549492187813,0.35281533505058804,10,0.060000419616695666,0.2600002288818324,-0.5149984359741246,0.1800003051757706,2.350002288818356,1,0.0608838185532643,-2.9459345213854164,30.93000030517578,1.2272738109945749,31.149999618530273,5.695669480702569,30.43000030517578,0.0608838185532643
6039,2023-10-04,31.29999923706055,31.53000068664551,30.520000457763672,30.54999923706055,175759.0,0.024549918780035984,-1.493835242257541,-1.6666638409697923,54.86724095296537,48.1338555501019,-0.7139985960647088,-0.6580814228283351,-0.47136423328590027,-0.24417393415739852,9.20498201856719,1.0100002288818395,-0.2803272019315557,0.6409991264343304,-0.10479299443053591,1.3867912472991968,0.2681030660018955,1.0138951868667654,-1.4910394195556655,86.31577467984145,30.85738375474618,0.3728960604324337,10,-0.6899995803833043,-0.4899997711181676,-1.174998283386234,-0.5699996948242294,1.8500022888183558,2,0.03067089801510181,-1.0000000000000129,30.54999923706055,-2.9459345213854164,30.93000030517578,1.2272738109945749,31.149999618530273,0.03067089801510181
6040,2023-10-05,31.21999931335449,31.489999771118164,31.1200008392334,31.31999969482422,101918.0,-0.0025559081679253914,-1.4666815017325239,-0.13333384195964015,51.37613434731931,49.70624004866467,-0.6419333329923376,-0.5586827201734543,-0.44553369234139595,-0.20400224358675345,8.99902246610266,0.3699989318847656,-0.2948516995182473,0.5304992675781222,-0.25565622787338427,1.3166547630296286,0.13742151985236717,0.9235770153038771,-1.3409979099121045,74.4360772863442,22.168524379445117,0.3930777477257538,10,-0.6099996566772425,-0.4099998474121058,-0.8999986648559535,-0.4899997711181676,1.5500011444091832,3,0.04964769950350911,-1.493835242257541,31.29999923706055,-1.0000000000000129,30.54999923706055,-2.9459345213854164,30.93000030517578,0.04964769950350911
6041,2023-10-06,31.420000076293945,31.5,30.81999969482422,31.21999931335449,103130.0,0.006406174482326277,2.7777730682829653,-1.9999999999999645,52.78396332454566,51.27415000996613,-0.7709426656669827,-0.7233099063852464,-0.6965623474921969,-0.4331729739179977,8.501475285925144,0.6800003051757812,-0.19114975917197086,0.6845000267028816,-0.16043437992021836,1.5294344333259815,0.2620328233913298,1.1069672300144333,-1.4737587503515606,86.79250375621884,37.52291097847072,0.4224672033115501,10,-0.8100004196166992,-0.6100006103515625,-0.9699993133544922,-0.6900005340576243,1.8299999237060547,4,0.047103801591063865,-1.4666815017325239,31.21999931335449,-1.493835242257541,31.29999923706055,-1.0000000000000129,30.54999923706055,0.047103801591063865
6042,2023-10-09,30.61000061035156,31.290000915527344,30.60000038146973,31.270000457763672,83446.0,-0.02577974105587355,-1.029412424687823,-3.299986648610461,45.75290925881462,51.79049817944641,0.10321154260226706,0.0780919892110461,0.06097145563323281,0.33754079526467606,8.343758336432272,0.8199996948242152,-0.1537296911613879,-0.11749944686890146,-0.9640866579240992,0.7290877641862963,-0.5407930523964986,0.30579415865869564,-0.5992089588091751,10.679663788361836,-33.751440461006794,0.42329360552759837,10,-9.536743128535363e-07,0.16999912261963246,-0.23000049591064098,0.11999893188476207,3.2000007629394567,0,0.0728519927399871,2.7777730682829653,31.420000076293945,-1.4666815017325239,31.21999931335449,-1.493835242257541,31.29999923706055,0.0728519927399871
6043,2023-10-10,31.270000457763672,31.61000061035156,30.79999923706055,30.79999923706055,118074.0,0.02156157576778739,-2.4468054022466292,-0.7121232263098483,58.04597659150299,53.33049104730667,-0.45053486083059724,-0.5212082192024319,-0.6336231808463566,-0.3541542253673313,7.419218744787126,1.0,-0.055338394270116,0.48700037002563334,-0.34840273870168303,1.3224034787529497,0.06929881566197338,0.9047019243892933,-1.197240493645289,68.80732981727975,21.725051061954574,0.4177015543636585,10,-0.6350002288818359,-0.630000114440918,-0.8950009346008336,-0.5400009155273509,2.349998474121101,1,0.04732969365431772,-1.029412424687823,30.61000061035156,2.7777730682829653,31.420000076293945,-1.4666815017325239,31.21999931335449,0.04732969365431772
6044,2023-10-11,31.46999931335449,31.989999771118164,31.29999923706055,31.29999923706055,117295.0,0.0063958699284625276,-7.117649698751546,0.36170135056163943,56.28741648687712,54.12559087996419,-0.49748426826924685,-0.6514324403901846,-0.862415188250143,-0.5846876959644511,6.4094849705917305,0.7199993133544922,0.059059694032367105,0.6214992523193317,-0.213656061109063,1.4566545657477263,0.20392159560513434,1.039076909033529,-1.3050049104621166,62.58987869806211,15.070496923454748,0.41757765671419794,10,-0.35999965667724254,-0.6449995040893519,-1.1649994850158656,-0.7399997711181676,1.090002059936527,2,0.045440172981433324,-2.4468054022466292,31.270000457763672,-1.029412424687823,30.61000061035156,2.7777730682829653,31.420000076293945,0.045440172981433324
6045,2023-10-12,31.28000068664551,31.920000076293945,31.26000022888184,31.43000030517578,104310.0,-0.0060374525215941555,-5.9473472870553845,-0.8823503012487678,58.62785879273947,54.61301289139575,-0.19470900898176424,-0.4515039783680024,-0.6927278817306934,-0.4100326916147701,6.387916595654561,0.6599998474121058,0.16118044126938713,0.41050062179565927,-0.44670308333358477,1.2677043269249033,-0.01810123076896275,0.8391024743602813,-0.9690058542950766,48.92090674570515,-2.414511059231046,0.4286018525646219,10,-0.035000801086429334,-0.45500087738037465,-0.9600005149841344,-0.5500011444091903,1.5100002288818324,3,0.05978263421304075,-7.117649698751546,31.46999931335449,-2.4468054022466292,31.270000457763672,-1.029412424687823,30.61000061035156,0.05978263421304075
6046,2023-10-13,31.1200008392334,31.3799991607666,30.93000030517578,31.26000022888184,112357.0,-0.005115084523652946,1.3684321480916337,0.9333316379080605,58.872657176112014,54.552951668859926,-0.0440436534230102,-0.3055970390957299,-0.5649887553596713,-0.25001645520601556,6.711018629155579,0.4499988555908203,0.2606567311428236,0.24950075149536133,-0.608881037380975,1.1078825403716976,-0.17969014294280683,0.6786916459335295,-0.6746856117815447,37.41012130193738,-17.61120056388711,0.4291908944381673,10,0.1249990463256836,-0.2950010299682617,-0.650001049041748,-0.3900012969970774,1.4699993133544922,4,0.053020551864834786,-5.9473472870553845,31.28000068664551,-7.117649698751546,31.46999931335449,-2.4468054022466292,31.270000457763672,0.053020551864834786
6047,2023-10-16,30.739999771118164,31.38999938964844,30.68000030517578,31.10000038146973,70211.0,-0.012210830908338632,-1.9583323399216546,2.571444141689333,54.368921251680035,54.55367535361739,0.3421525136662815,0.0427284545643154,-0.22652010276756585,0.12172394704786171,7.08389819663434,0.7099990844726598,0.3150314520892046,-0.1090003013610854,-0.9572774072613974,0.7392768045392266,-0.5331388543112396,0.31513825158906883,-0.17110978017300482,4.580113771208342,-52.2985939837978,0.4241385529501553,10,0.5150003433227539,0.08500003814697266,-0.14999961853027344,-0.010000228881843043,1.2199993133544922,0,0.0816525779951407,1.3684321480916337,31.1200008392334,-5.9473472870553845,31.28000068664551,-7.117649698751546,31.46999931335449,0.0816525779951407
6048,2023-10-17,31.18000030517578,31.32999992370605,30.739999771118164,30.78000068664551,142521.0,0.014313615397974822,-1.4583265450470528,-1.1111081676768324,59.34066509886773,55.05072248093988,0.001023223153818975,-0.40794912208985323,-0.6857432975391902,-0.32406253514197303,7.3303624604610995,0.5900001525878871,0.30064177400949177,0.3245001792907729,-0.5322122893168135,1.1812126478983593,-0.10385605501302209,0.7528564135945679,-0.5,38.16795449151667,-23.43616199000732,0.4283562343037936,10,0.11499977111816406,-0.35500049591064453,-0.507500171661377,-0.45000076293946023,1.470001220703125,1,0.08434897506010164,-1.9583323399216546,30.739999771118164,1.3684321480916337,31.1200008392334,-5.9473472870553845,31.28000068664551,0.08434897506010164
6049,2023-10-18,30.84000015258789,31.18000030517578,30.54999923706055,30.899999618530273,92630.0,-0.01090443070109437,1.0322587591790915,-0.14999880790596895,53.70705187989426,55.30971331789266,0.30051261941304475,-0.0375848929271001,-0.36415490430961484,0.012586657530853529,7.425205975163367,0.6300010681152308,0.26960138679596923,-0.0359999656677239,-0.869139539982708,0.7971396086472602,-0.45256975282521594,0.38056982148976815,1.1499996185302734,21.167937071455714,-38.116719719878844,0.4165697871574924,10,0.42999935150146484,-0.015000343322753906,-0.2625002861022949,-0.1100006103515696,2.8100013732910156,2,0.09014263182691984,-1.4583265450470528,31.18000030517578,-1.9583323399216546,30.739999771118164,1.3684321480916337,31.1200008392334,0.09014263182691984
6050,2023-10-19,30.79999923706055,30.899999618530273,30.46999931335449,30.76000022888184,180449.0,-0.001297046541161695,2.583339293803631,-0.6666560701910544,46.391748928443796,54.59946727388133,0.306950311990569,-0.0007740871716279685,-0.3385744969999216,0.05663421424143067,7.355299205468607,0.4300003051757848,0.29120785966984997,-0.07400083541869762,-0.9076961598790554,0.7596944890416601,-0.4908484976488765,0.34284682681148126,1.1612005233764613,35.86955394997406,-17.979802607249553,0.4168476622301782,10,0.4300003051757777,0.02500057220458629,-0.269999504089359,-0.06999969482422941,3.090000152587894,3,0.05714292791646303,1.0322587591790915,30.84000015258789,-1.4583265450470528,31.18000030517578,-1.9583323399216546,30.739999771118164,0.05714292791646303
6051,2023-10-20,31.15999984741211,32.709999084472656,30.78000068664551,31.5,273565.0,0.011688331794449613,-2.509092863731905,-8.500214582041867,52.304603856435946,55.327433340283704,-0.10483431061176773,-0.32133086074249917,-0.6917011897564507,-0.29830298217727247,7.583351699631305,1.9299983978271449,0.26308971802616554,0.25049982070922994,-0.5674942621933603,1.0684939036118202,-0.15849722074206696,0.6594968621605268,-0.6900005340576207,30.80359841792238,-20.518152860547715,0.40899704145129573,10,0.42999935150146484,0.024999618530273438,-0.6449999809265137,-0.43000030517578836,3.1300010681152344,4,0.052310689220064654,2.583339293803631,30.79999923706055,1.0322587591790915,30.84000015258789,-1.4583265450470528,31.18000030517578,0.052310689220064654
6052,2023-10-23,31.440000534057614,31.459999084472656,30.57999992370605,31.15999984741211,173879.0,0.008985901412600805,4.500032782781314,-0.8235310617195196,59.10021534701443,55.44457097978497,-0.2846522807003318,-0.5367007350742519,-0.9614326010746304,-0.580502254535535,7.291913606074939,0.8799991607666051,0.2664836691040051,0.4720005035400341,-0.32037355739545603,1.2643745644755242,0.07581347307228725,0.8681875340077809,-0.970001220703125,43.30363034898516,-8.230140949070936,0.3961870304677453,10,0.14999866485596058,-0.2550010681152308,-0.9950003623962367,-0.7100009918212926,3.4400005340576207,0,0.03657759538790506,-2.509092863731905,31.15999984741211,2.583339293803631,30.79999923706055,1.0322587591790915,30.84000015258789,0.03657759538790506
6053,2023-10-24,31.6200008392334,32.09999847412109,31.38999938964844,31.65999984741211,124343.0,0.005725200449052004,-1.8399855042056854,-0.14285325031846013,53.70372087375958,55.15749368943859,-0.4579413556401768,-0.645022556823438,-1.1169322235774715,-0.7600800823987157,7.322197374632566,0.7099990844726456,0.25047889177337623,0.585500812530519,-0.19035814967870834,1.3613597747397463,0.19757133142590533,0.9734302936351327,-1.1052015304565472,51.33935907970427,4.031561619683323,0.3879294811046129,10,-0.03000164031982422,-0.4350013732910156,-1.2425007820129395,-0.8900012969970774,3.4299983978271555,1,0.01075263239137536,4.500032782781314,31.440000534057614,-2.509092863731905,31.15999984741211,2.583339293803631,30.79999923706055,0.01075263239137536
6054,2023-10-25,31.979999542236328,32.060001373291016,31.51000022888184,31.8700008392334,136208.0,0.011385157920560607,3.074046863851795,-2.7500357636736448,58.260871368004274,55.11671730891245,-0.8247163773258173,-0.908246645078286,-1.4454852318854634,-1.1180376390907156,7.354117715673411,0.5500011444091761,0.35059947839920014,0.8544995307922356,0.08359504633693149,1.6254040152475397,0.4690472885645818,1.2399517730198895,-1.4212962379455618,67.41073139164092,22.56229383485605,0.38545224222765223,10,-0.3900003433227539,-0.7950000762939453,-1.5749998092651367,-1.250000000000007,3.5800018310546875,2,0.020950656448812666,-1.8399855042056854,31.6200008392334,4.500032782781314,31.440000534057614,-2.509092863731905,31.15999984741211,0.020950656448812666
6055,2023-10-26,31.489999771118164,31.8700008392334,31.09000015258789,31.81999969482422,165637.0,-0.015322069359976598,2.627891503470913,-3.0000346794749526,50.71574339019756,54.21039355492196,-0.3372623289013603,-0.3528536353034539,-0.9194139123847407,-0.6257915879762557,6.529393248829512,0.8899993896484375,0.31456146416918074,0.3114997863769524,-0.4016629956199509,1.0246625683738557,-0.04508160462149746,0.6680811773754023,-0.8882705512237585,42.72301436422145,3.048847520854075,0.3565813909984509,10,0.09999942779541016,-0.30500030517578125,-1.0850000381469727,-0.760000228881843,4.370000839233398,3,0.06859326041475056,3.074046863851795,31.979999542236328,-1.8399855042056854,31.6200008392334,4.500032782781314,31.440000534057614,0.06859326041475056
6056,2023-10-27,31.54999923706055,31.71999931335449,31.3700008392334,31.5,118351.0,0.0019053498373606814,-1.2580724552076952,-0.15151287460625879,61.35264209288707,54.986362537278296,-0.36861596281386966,-0.4019582411842926,-0.9312624022181559,-0.679979633350289,6.915202623046104,0.3499984741210902,0.27611017922506775,0.3514992713928251,-0.38048504229873004,1.0834835850843803,-0.014492885452952464,0.7174914282386027,-0.9061046198745792,63.81580515913262,19.62826767361097,0.3659921568457778,10,0.03999996185302379,-0.3649997711181676,-1.144999504089359,-0.8199996948242294,3.549999237060536,4,0.0741679939516191,2.627891503470913,31.489999771118164,3.074046863851795,31.979999542236328,-1.8399855042056854,31.6200008392334,0.0741679939516191
6057,2023-10-30,32.0,32.189998626708984,31.690000534057614,31.690000534057614,125623.0,0.014263099011769587,-2.2257997034374895,6.2000839246200625,59.28752526144753,54.980458110898276,-0.6940796316103146,-0.8091739392494226,-1.3010999982751414,-1.1189385031891952,7.873341124290969,0.639999389648434,0.2492396440948319,0.748000049591063,-0.054380643436878984,1.5503807426190086,0.346809703077092,1.149190396105034,-1.3147832934682953,82.72737361196846,39.93338743708867,0.401190346513972,10,-0.4100008010864258,-0.8150005340576172,-1.5950002670288086,-1.270000457763679,3.1500015258789062,0,0.07156252861022949,-1.2580724552076952,31.54999923706055,2.627891503470913,31.489999771118164,3.074046863851795,31.979999542236328,0.07156252861022949
6058,2023-10-31,32.40999984741211,32.630001068115234,32.0,32.0,176722.0,0.012812495231628418,-2.0731770857562872,1.3225824314429888,61.35265989819192,55.82997011293134,-1.0183455394624978,-1.130651565932478,-1.6258092002691384,-1.51827432055277,8.705021688350259,0.6300010681152344,0.24490015256427,1.0649998664855964,0.17845734101448585,1.9515423919567105,0.6217286037500394,1.5082711292211535,-1.684287493321584,85.7142149407236,43.547846047849205,0.44327126273555656,10,-0.8200006484985352,-1.2250003814697266,-2.005000114440918,-1.6800003051757884,3.7900009155273438,1,0.0762110839966681,-2.2257997034374895,32.0,-1.2580724552076952,31.54999923706055,2.627891503470913,31.489999771118164,0.0762110839966681
6059,2023-11-01,32.259998321533196,32.529998779296875,32.139999389648445,32.259998321533196,80212.0,-0.0046282482747648235,-2.250023842070453,0.0,61.95117843786433,57.55879561397807,-0.7216206922678623,-0.9539512955799623,-1.3882449068236866,-1.3649192813811268,9.701257074171377,0.3899993896484304,0.2961588615198636,0.8669983863830488,-0.1087513463306351,1.8427481190967292,0.37912352002620864,1.354873252739889,-1.4946002328350296,75.97386190804062,33.23004943142503,0.4878748663568408,11,-0.6149988174438406,-1.0749988555908132,-1.7999987602233816,-1.529998779296875,3.4000015258789134,2,0.08648484379074084,-2.0731770857562872,32.40999984741211,-2.2257997034374895,32.0,-1.2580724552076952,31.54999923706055,0.08648484379074084
6060,2023-11-02,32.77000045776367,32.990001678466804,32.27000045776367,32.27000045776367,210936.0,0.015809118498622432,-1.8800048828125284,100.0,68.5392945392045,59.362650134285694,-1.031236342215319,-1.4143940023361807,-1.8174596791247524,-1.8759130950413692,10.901354581221605,0.730003356933608,0.29829196809156855,1.2995004653930664,0.15072611936076896,2.4482748114253603,0.7251132923769177,1.8738876384092151,-1.9657103491500152,86.4196847695932,41.22486117095704,0.5743871730161475,11,-0.9849996566772461,-1.4449996948242152,-2.282500743865967,-2.040000915527351,2.970001220703125,3,0.08513887325461877,-2.250023842070453,32.259998321533196,-2.0731770857562872,32.40999984741211,-2.2257997034374895,32.0,0.08513887325461877
6061,2023-11-03,32.900001525878906,32.97999954223633,32.490001678466804,32.77000045776367,96178.0,0.0039670755660436985,2.3793293958247888,0.26000213623046875,75.71426690033161,61.208655862432046,-0.9928730481839594,-1.5049938293587637,-1.8744579971968136,-2.0036052170631997,12.273926311403523,0.48999786376952414,0.37506987821914706,1.3555014610290534,0.04161641885556833,2.6693865032025386,0.6985589399423091,2.012443982115798,-2.008282954471124,93.07691743388426,40.97887060242428,0.656942521086743,11,-0.8600006103515625,-1.2900009155273402,-2.480001926422119,-2.1700019836425852,2.299999237060547,4,0.08996957286291751,-1.8800048828125284,32.77000045776367,-2.250023842070453,32.259998321533196,-2.0731770857562872,32.40999984741211,0.08996957286291751
6062,2023-11-06,32.84000015258789,33.060001373291016,32.72999954223633,32.970001220703125,127154.0,-0.0018237498634710025,1.1290346397588138,-1.0,71.7277050345918,63.211320769191175,-0.7972351418651442,-1.3379583081495667,-1.7580544434085041,-1.9454524738993726,13.449496724599541,0.3300018310546875,0.5135494044132329,1.1840001106262221,-0.17372882853941718,2.541729049791858,0.5051356410434025,1.8628645802090418,-1.8643502568977475,79.24519474724065,24.336453247425794,0.678864469582818,11,-0.7649993896484375,-1.0749998092651367,-2.3525004386901855,-2.1100006103515696,2.450000762939453,0,0.0688184625771111,2.3793293958247888,32.900001525878906,-1.8800048828125284,32.77000045776367,-2.250023842070453,32.259998321533196,0.0688184625771111
6063,2023-11-07,32.75,33.02000045776367,32.639999389648445,32.84000015258789,93779.0,-0.0027405649259961695,-1.451608933735377,0.69230317791015,76.7506432613564,65.26573986845253,-0.5923833795589459,-1.1925372535767842,-1.6324896655967223,-1.8530529331588,15.072305124321305,0.38000106811522727,0.5998216195597124,1.0199999809265137,-0.40862487794730384,2.448624839800331,0.3056875514896049,1.7343124103634224,-1.6492890156538031,66.30427120780492,6.833113341919237,0.7143124294369085,11,-0.6749992370605469,-0.9849996566772461,-2.08750057220459,-2.029998779296875,3.0400009155273438,1,0.07328248933981385,1.1290346397588138,32.84000015258789,2.3793293958247888,32.900001525878906,-1.8800048828125284,32.77000045776367,0.07328248933981385
6064,2023-11-08,32.900001525878906,32.93000030517578,32.43000030517578,32.77000045776367,92714.0,0.004580199263477969,4.2631959363141725,-1.4444538634340693,78.53257827368722,68.35649929995138,-0.6684536081438353,-1.2963796585283163,-1.7673392258405585,-1.9957666730867203,16.125850796408955,0.5,0.6372262568888658,1.0985013961791985,-0.41589690592139306,2.6128996982797865,0.34130224512890095,1.8557005472294925,-1.6817331181960213,79.74687822920993,16.576032723732204,0.7571991510502948,11,-0.6850004196166992,-1.1350011825561523,-2.190001964569092,-2.1800003051757812,3.0999984741210938,2,0.10030392352610651,-1.451608933735377,32.75,1.1290346397588138,32.84000015258789,2.3793293958247888,32.900001525878906,0.10030392352610651
6065,2023-11-09,33.150001525878906,33.22999954223633,32.84000015258789,32.900001525878906,67779.0,0.007598783842102552,-1.1080891601542364,1.9230611226855248,77.87111478689019,70.1918851548406,-0.7355727525981948,-1.4747098810394519,-2.012509705487261,-2.220185668312851,17.4099774923427,0.3899993896484375,0.7109681562600585,1.25500135421753,-0.35191198128524803,2.8619146897203116,0.45154468646614276,2.058458021968921,-1.8212291402595326,90.00023841880648,21.795988086128574,0.80345666775139,11,-0.6900014877319336,-1.300002098083496,-2.440001964569092,-2.4300003051757812,2.8499984741210938,3,0.0757163863046506,4.2631959363141725,32.900001525878906,-1.451608933735377,32.75,1.1290346397588138,32.84000015258789,0.0757163863046506
6066,2023-11-10,32.77000045776367,33.080001831054695,32.52000045776367,33.080001831054695,82478.0,-0.011463078450195008,2.612896080723439,-1.240005493164091,68.11985192353364,71.1732547839613,-0.18362541769935348,-1.0168935755136914,-1.6348966062009964,-1.810007020689227,18.988723846542257,0.6300010681152344,0.7279724054875771,0.792500305175782,-0.8163035211751719,2.401304131526736,-0.01190160799969675,1.5969022183512571,-1.2891298996149416,42.50005960470162,-27.662024708467953,0.8044019131754764,11,-0.1550006866455078,-0.9200010299682617,-2.0600008964538574,-2.049999237060547,3.3100013732910156,4,0.09063171129738246,-1.1080891601542364,33.150001525878906,4.2631959363141725,32.900001525878906,-1.451608933735377,32.75,0.09063171129738246
6067,2023-11-13,33.25,33.310001373291016,32.77000045776367,32.77000045776367,110722.0,0.014647529311297536,-1.2500059604701619,-1.5483787608441164,70.52892078367383,72.19283932679261,-0.5226253236972696,-1.3694194986487247,-2.1056305546558463,-2.2517816331714187,20.389978532854983,0.5400009155273438,0.8444612894720223,1.1469998359680176,-0.44687197625619746,2.740871648192229,0.3500639298559136,1.943935742080125,-1.6291991231242626,93.18167040188654,19.786077093058438,0.7969359061121061,11,-0.5249996185302734,-1.359999656677246,-2.5400004386901855,-2.529998779296875,3.5900001525878906,0,0.05864663948690074,2.612896080723439,32.77000045776367,-1.1080891601542364,33.150001525878906,4.2631959363141725,32.900001525878906,0.05864663948690074
6068,2023-11-14,33.810001373291016,33.810001373291016,32.75,33.259998321533196,127837.0,0.01684214656514338,2.8545290608961023,1.1458407839210505,71.9424174147389,73.30297699088977,-0.9645889005470352,-1.8153597245628212,-2.6383847481264553,-2.7718297002521126,22.04997314079469,1.0600013732910156,0.9294000215605323,1.5755011558532743,-0.12793864819725798,3.278940959903803,0.7237812538280082,2.4272210578785405,-2.02028044677375,100.0,24.779634050875075,0.851719902025265,11,-0.7700004577636719,-1.6700010299682617,-3.115001678466797,-3.2550010681152344,3.2199974060058665,1,0.04377401603436448,-1.2500059604701619,33.25,2.612896080723439,32.77000045776367,-1.1080891601542364,33.150001525878906,0.04377401603436448
6069,2023-11-15,33.61999893188477,33.880001068115234,33.419998168945305,33.799999237060554,169788.0,-0.005619711141341188,1.7058678335017818,-0.32727146622277287,77.51928165634226,74.30075333723842,-0.6273558443572114,-1.4824121067479155,-2.4153664869507168,-2.5494390725309515,23.54861669808824,0.460002899169929,1.0008781124906392,1.2464987754821877,-0.4313234743615695,2.9243210253259413,0.4075876505603091,2.0854099004040663,-1.5878443517546543,80.8822044452428,1.4870659990979647,0.8389111249218776,11,-0.4649982452392649,-1.4449987411499094,-2.982498645782478,-3.0949993133545064,3.3199996948242045,2,0.06454497479429033,2.8545290608961023,33.810001373291016,-1.2500059604701619,33.25,2.612896080723439,32.77000045776367,0.06454497479429033
6070,2023-11-16,32.560001373291016,33.650001525878906,32.470001220703125,33.59999847412109,196982.0,-0.03152878025788597,1.0701701550971239,5.77775187555627,60.36960969542012,72.59579142558158,0.44669550443225603,-0.2991358380409963,-1.320449728825782,-1.4676784828848355,24.429748742809654,1.1800003051757812,1.009598316974099,0.09850111007690288,-1.4076730477142476,1.6046752678680534,-0.6545859688186724,0.8515881889724781,-0.26914828484298425,6.382990235997219,-71.88536577023946,0.7530870788955754,11,0.5949993133544922,-0.38500118255615234,-1.5925016403198242,-2.230001449584961,4.4499969482421875,3,0.10565105901779281,1.7058678335017818,33.61999893188477,2.8545290608961023,33.810001373291016,-1.2500059604701619,33.25,0.10565105901779281
6071,2023-11-17,32.790000915527344,33.240001678466804,32.720001220703125,32.880001068115234,109181.0,0.007063867706866844,-3.5217521105269887,0.08653884949876998,58.49461677544682,71.1254482856766,0.22289079927536193,-0.4224160307688294,-1.5085913075080057,-1.6713228485768141,24.493966769094694,0.6800003051757884,1.036731536906089,0.24700059890746928,-1.1338326347997878,1.6278338326147228,-0.4434160179461557,0.9374172157610978,-0.31999969482421875,22.695016273337966,-52.73692638971538,0.6904166168536271,11,0.36499977111816406,-0.6150007247924805,-1.7550010681152344,-2.565000534057617,4.099998474121094,4,0.09789566925423898,1.0701701550971239,32.560001373291016,1.7058678335017818,33.61999893188477,2.8545290608961023,33.810001373291016,0.09789566925423898
6072,2023-11-20,32.59000015258789,32.84999847412109,32.549999237060554,32.790000915527344,85003.0,-0.0060994436521880635,-1.1428318415280518,2.2222269317170347,52.027025865994446,68.37837968619193,0.42879174008030674,-0.13896768624766764,-1.2768978402749624,-1.4538459151762382,24.764143723173316,0.29999923706053266,0.9812516949623955,-0.010500144958498936,-1.2899986075430618,1.2689983176260604,-0.6502493762507768,0.6292490863337825,1.2900009155273438,8.510563466018079,-62.91001578866469,0.6397492312922805,11,0.5650005340576172,-0.41499996185302734,-1.5550003051757812,-2.364999771118164,4.229999542236328,0,0.10708811482437697,-3.5217521105269887,32.790000915527344,1.0701701550971239,32.560001373291016,1.7058678335017818,33.61999893188477,0.10708811482437697
6073,2023-11-21,31.959999084472656,32.65999984741211,31.82999992370605,32.59000015258789,151310.0,-0.019331115838157165,1.155842676033321,3.149993324305251,46.951233222536835,64.86934134717522,1.0448204353463808,0.545794378685521,-0.6022061488658252,-0.8093756855722134,24.204556823962545,0.8299999237060582,0.8651961904618943,-0.6575011253356919,-1.8903314313005595,0.5753291806291756,-1.2739162783181257,-0.04108597235325817,1.8934019470214878,6.3414189363329,-61.838640001468875,0.6164151529824337,11,0.8950014114379883,0.21500110626220703,-0.9199991226196289,-1.7349987030029297,4.25,1,0.15269090137384,-1.1428318415280518,32.59000015258789,-3.5217521105269887,32.790000915527344,1.0701701550971239,32.560001373291016,0.15269090137384
6074,2023-11-22,32.650001525878906,32.709999084472656,31.93000030517578,31.989999771118164,154900.0,0.021589563866460715,1.000004890657133,-1.0476200567965075,48.823542171396255,61.64183327878702,0.3527182294560518,-0.09638105384973983,-1.238578654483753,-1.4770772738169882,23.58998993958135,0.779998779296875,0.7965684225976588,-0.0009987831115694235,-1.1967446879265111,1.1947471217033723,-0.5988717355190403,0.5968741692959014,1.1224634613037168,45.05499342384508,-19.95791055157445,0.5978729524074703,11,0.20499897003173828,-0.47500133514404297,-1.5900015830993652,-2.4250011444091797,3.539997100830071,2,0.13414998617829532,1.155842676033321,31.959999084472656,-1.1428318415280518,32.59000015258789,-3.5217521105269887,32.790000915527344,0.13414998617829532
6075,2023-11-23,33.650001525878906,33.84999847412109,32.700000762939446,32.700000762939446,217273.0,0.030627869931564522,-1.421045868686143,1.4393912684123784,56.281397723453395,60.3264494787781,-0.6357544320222885,-0.9763183765088712,-2.1947894675921766,-2.4441046094808527,23.966134638771805,1.1999969482421804,0.7424549146760739,0.8910011291503892,-0.25225277556418746,2.034255033864966,0.3193741767930973,1.462628081507681,-1.8200016021728551,90.09915387310113,27.453228674828665,0.5716269523572889,11,-0.7950010299682617,-1.475001335144043,-2.60250186920166,-3.4300012588500977,3.729999542236321,3,0.09777108325834294,1.000004890657133,32.650001525878906,1.155842676033321,31.959999084472656,-1.1428318415280518,32.59000015258789,0.09777108325834294
6076,2023-11-24,33.889999389648445,33.93000030517578,33.389999389648445,33.68000030517578,320460.0,0.007132179877762157,2.7241324879639612,0.22105149034079857,58.53657175005138,58.993966252820044,-0.7824566288881343,-1.0877924485991528,-2.395043603835326,-2.654508970762251,24.392472410731457,0.5400009155273366,0.671683200684484,1.0139989852905344,-0.0864396796604936,2.114437650241566,0.4637796528150204,1.5642183177660485,-2.0195994949340914,98.09519484471039,35.99785657096457,0.5502193324755152,11,-1.0099992752075266,-1.6349992752075266,-2.862499713897712,-3.669999122619636,3.0200004577636648,4,0.09206252546695959,-1.421045868686143,33.650001525878906,1.000004890657133,32.650001525878906,1.155842676033321,31.959999084472656,0.09206252546695959
6077,2023-11-27,34.290000915527344,34.290000915527344,33.740001678466804,33.889999389648445,122675.0,0.011802936945495501,1.7499856949397878,1.9047774750226083,61.91949934217208,57.8803086892015,-1.1392211735778162,-1.378091861846599,-2.752090564582087,-3.0178197531055346,24.473086293202297,0.5499992370605398,0.598404563881374,1.2995004653930664,0.10990517903788799,2.4890957517482413,0.7047028222154808,1.894298108570652,-2.3372170043945317,100.0,36.84710807578348,0.5947976431775879,11,-1.2300004959106445,-1.8550004959106445,-2.9025015830993652,-3.710000991821289,2.80999755859375,0,0.07582380882771433,2.7241324879639612,33.889999389648445,-1.421045868686143,33.650001525878906,1.000004890657133,32.650001525878906,0.07582380882771433
6078,2023-11-28,34.880001068115234,34.93000030517578,34.209999084472656,34.209999084472656,156569.0,0.01720618655103978,-1.1492510120304946,1.6749985694940122,64.34781166467178,56.41681202346034,-1.744983940192725,-1.8694030855147474,-3.2875260910481003,-3.5741917272015478,24.3425051558097,0.720001220703125,0.6120579911397925,1.766000556945798,0.34065946577619854,3.191341648115394,1.0533300113609982,2.4786711025305976,-2.7869841367187504,98.33335876464844,35.73951704333804,0.7126705455847984,11,-1.5000009536743164,-1.8700008392333984,-3.492501735687256,-4.30000114440918,2.0999984741210938,1,0.05561922497996674,1.7499856949397878,34.290000915527344,2.7241324879639612,33.889999389648445,-1.421045868686143,33.650001525878906,0.05561922497996674
6079,2023-11-29,35.049999237060554,35.18000030517578,34.77000045776367,34.799999237060554,102721.0,0.004873800565927233,-1.6451811380191739,0.3731332236373885,63.929594820068914,56.8123659261991,-1.8895064420860024,-1.9180012017509753,-3.379871759259302,-3.7184927317267444,24.281192753626794,0.4099998474121094,0.5805330150101398,1.7964986801147518,0.18864604902700677,3.404351311202497,0.9925723645708828,2.6004249956586207,-2.730023635761725,94.75802047939094,34.15902774677565,0.8039263155438721,11,-1.544999122619636,-1.914999008178718,-3.6624999046325755,-4.469999313354499,1.970001220703118,2,0.033095574113039206,-1.1492510120304946,34.880001068115234,1.7499856949397878,34.290000915527344,2.7241324879639612,33.889999389648445,0.033095574113039206
6080,2023-11-30,35.560001373291016,35.61000061035156,35.09999847412109,35.150001525878906,247814.0,0.014550703204900595,1.0000149596463819,1.6399993896484375,70.0719358121348,58.09873470805332,-2.155924855420942,-2.3276038247396045,-3.8179116417568366,-4.20100822912778,23.91158639575052,0.5600013732910085,0.5080647351045116,2.1670007705688477,0.2764914373542382,4.057510103783457,1.221746103961543,3.1122554371761524,-2.9540233016044937,97.74778335280774,33.41939155774301,0.9452546666073044,11,-1.840001106262207,-2.210000991821289,-4.172502040863037,-4.980001449584961,1.25,3,0.01771645751091433,-1.6451811380191739,35.049999237060554,-1.1492510120304946,34.880001068115234,1.7499856949397878,34.290000915527344,0.01771645751091433
6081,2023-12-01,35.86000061035156,35.970001220703125,35.47999954223633,35.47999954223633,80122.0,0.00843642366352304,-1.5789489534708627,0.9268322183868477,69.27621095431607,60.015310828977945,-2.206706981219817,-2.5238777734698203,-4.02840613240468,-4.473892362861783,23.619857180549303,0.4900016784667969,0.43880635964523407,2.319000053405759,0.1483061294806305,4.489693977330891,1.2336530914431947,3.404347015368323,-2.8935398340252334,95.06723619139177,32.968032906188256,1.0853469619625655,12,-1.9600000381469727,-2.189999580383301,-4.472501277923584,-5.280000686645508,1.2299995422363281,4,0.04238707283582399,1.0000149596463819,35.560001373291016,-1.6451811380191739,35.049999237060554,-1.1492510120304946,34.880001068115234,0.04238707283582399
6082,2023-12-04,35.09999847412109,35.86000061035156,35.049999237060554,35.86000061035156,79505.0,-0.021193589606662955,1.131576569793687,-2.0000000000000187,59.25391799775053,61.38227580400169,-1.1769921923323778,-1.6715839850352978,-3.1800823113695955,-3.692515941729738,22.99103785357354,0.8100013732910085,0.5073718549553448,1.4459980010986229,-0.8048626926275233,3.696858694824769,0.32056765423555333,2.5714283479616924,-1.7130420355820064,50.568085761225845,-6.458626354006057,1.1254303468630724,12,-1.1499977111816335,-1.2699975967407156,-3.712499141693108,-4.519998550415032,2.1300010681152415,0,0.05156699293378941,-1.5789489534708627,35.86000061035156,1.0000149596463819,35.560001373291016,-1.6451811380191739,35.049999237060554,0.05156699293378941
6083,2023-12-05,35.150001525878906,35.2599983215332,34.81999969482422,35.0,76788.0,0.0014245884310988277,1.378402342461234,-0.19736987401495573,61.20059538271203,62.75750393859233,-0.8123322083819815,-1.6153876948498862,-3.14000640985995,-3.7190402263542666,22.377466296581826,0.4399986267089844,0.5867622851757162,1.3760009765625014,-0.9272268626084781,3.6792288157334845,0.22438705697700811,2.5276148961479947,-1.4014188178368627,31.666735543101282,-21.419475021019068,1.151613919585491,12,-0.8150005340576172,-1.2500009536743164,-3.7625021934509277,-4.570001602172852,1.8899993896484375,1,0.05547643993148954,1.131576569793687,35.09999847412109,-1.5789489534708627,35.86000061035156,1.0000149596463819,35.560001373291016,0.05547643993148954
6084,2023-12-07,36.20000076293945,36.20000076293945,35.18000030517578,35.18000030517578,285706.0,0.029871954238394283,1.0,6.799933879253344,76.68618387492276,65.0247023998667,-1.4592644814515197,-2.535478429824522,-4.081677413723121,-4.743048783353878,22.40787671714227,1.0499992370605469,0.7617590513799541,2.261000251770021,-0.24268884828245518,4.764689351822497,1.0091557017437864,3.5128448017962555,-2.140419463124857,100.0,39.31222456296867,1.2518445500262372,12,-1.4050006866455078,-2.185000419616699,-4.812501430511475,-5.620000839233398,0.6699981689453196,3,0.02154692715077,1.378402342461234,35.150001525878906,1.131576569793687,35.09999847412109,-1.5789489534708627,35.86000061035156,0.02154692715077
6085,2023-12-08,35.65999984741211,36.18999862670898,35.40999984741211,35.880001068115234,144131.0,-0.01491715204824473,-1.1666596024244282,-0.21568737447968675,70.12619516780632,66.3124383351728,-0.675161794745037,-1.894948173860655,-3.446093882770029,-4.18727827802255,22.115286296143733,0.7900009155273438,1.0267959220259328,1.5954994201660142,-0.9918990094308171,4.1828978497628455,0.30180020536759855,2.88919863496443,-1.2579514334975386,60.86952916167946,-4.4330590331865025,1.293699214798416,12,-0.6899986267089844,-1.6449995040893555,-4.24500036239624,-5.079999923706055,1.2400016784667969,4,0.03813798699301629,1.0,36.20000076293945,1.378402342461234,35.150001525878906,1.131576569793687,35.09999847412109,0.03813798699301629
6086,2023-12-11,35.7400016784668,35.84000015258789,35.560001373291016,35.65999984741211,135232.0,0.002243461340353692,1.0,-0.3636426688861146,72.46788257931942,67.48448091707806,-0.5198067800566335,-1.8351242074123064,-3.4508240447153895,-4.252322262359613,22.41545429621291,0.279998779296875,1.2590742120727896,1.527001190185544,-1.0883391587369218,4.14234153910801,0.21933101572430758,2.8346713646467805,-1.0502808887082438,66.66675880904138,-5.579235298903157,1.3076701744612333,12,-0.5350017547607422,-1.725001335144043,-4.185000896453857,-5.000000953674313,0.1699981689453125,0,0.029938434375309297,-1.1666596024244282,35.65999984741211,1.0,36.20000076293945,1.378402342461234,35.150001525878906,0.029938434375309297
6087,2023-12-12,35.20000076293945,35.650001525878906,34.939998626708984,35.650001525878906,169095.0,-0.015109146339315704,2.1555630907472554,-5.624880793438871,73.41038423098948,68.49143342444668,0.18199073145872546,-1.2032341172014327,-2.8331820586325307,-3.6955615916460474,22.12680654576205,0.8000030517578125,1.3696695262276677,0.8895002365112319,-1.7200651183568212,3.499065591379285,-0.41528244092279465,2.1942829139452584,-0.26863517747195687,27.536287970720842,-50.854908202534666,1.3047826774340259,12,0.2849998474121094,-1.1850004196166992,-3.375,-4.404999732971184,1.0099983215332031,1,0.05369316331488072,1.0,35.7400016784668,-1.1666596024244282,35.65999984741211,1.0,36.20000076293945,0.05369316331488072
6088,2023-12-13,35.290000915527344,35.400001525878906,34.97999954223633,35.0,84594.0,0.0025568224612837476,-1.5454524437046284,-0.644445386343407,70.88604691589322,69.26437254620495,0.17462933661664692,-1.2402601452770199,-2.830644095893817,-3.7770500585084434,21.29819056736698,0.4200019836425781,1.4593083528403668,0.9055004119873047,-1.7281322822607947,3.5391331062354077,-0.4113159351367486,2.222316759111358,0.9099998474121094,27.77791233477242,-52.565114856950714,1.3168163471240513,12,0.2199993133544922,-1.2750005722045898,-3.3700003623962402,-4.324999809265137,1.05999755859375,2,0.054973039852073136,2.1555630907472554,35.20000076293945,1.0,35.7400016784668,-1.1666596024244282,35.65999984741211,0.054973039852073136
6089,2023-12-14,35.790000915527344,36.2400016784668,35.52000045776367,35.52000045776367,188899.0,0.01416831926972284,-4.333333333333333,0.9310331219910026,68.38485134497401,69.07691871652042,-0.23396659836235756,-1.6541633254569348,-3.25456644223145,-4.267939581532705,20.61541241682208,0.9500007629394531,1.512256027712887,1.2970003128051744,-1.382419258024612,3.976419883634957,-0.04270947260971525,2.636710098220064,-0.8100013732910156,65.38463795673557,-13.157367948297448,1.3397097854148918,12,-0.26000022888183594,-1.755000114440918,-3.8700003623962402,-4.52500057220459,0.8600006103515625,3,0.03492595607779636,-1.5454524437046284,35.290000915527344,2.1555630907472554,35.20000076293945,1.0,35.7400016784668,0.03492595607779636
6090,2023-12-15,36.0,36.06999969482422,35.709999084472656,35.790000915527344,278919.0,0.005867535040535499,1.0571553133514986,0.7777730682829653,68.2210491917333,68.9596785206779,-0.4190565023423716,-1.6793326945341747,-3.381900077690588,-4.469909659908701,21.564602280032865,0.3600006103515625,1.5065651568663014,1.3349994659423814,-1.2623475817165897,3.9323465136013525,0.03632594211289586,2.633672989771867,-1.0200004577636719,81.53837576440485,5.243768400112614,1.298673523829485,12,-0.4699993133544922,-1.9649991989135742,-4.0099992752075195,-4.6399993896484375,0.8699989318847727,4,0.024166636996799218,-4.333333333333333,35.790000915527344,-1.5454524437046284,35.290000915527344,2.1555630907472554,35.20000076293945,0.024166636996799218
6091,2023-12-18,36.0,36.18999862670898,35.900001525878906,36.0,265058.0,0.0,-1.9000152590218256,0.0,65.86267957009333,69.69398536204932,-0.44377705814103763,-1.5036079557885245,-3.3039778550094923,-4.460841090905479,22.600837223193608,0.289997100830071,1.4977171405276266,1.17449951171875,-1.3300605739052855,3.6790595973427855,-0.07778053109326777,2.4267795545307678,-0.9948004150390659,81.53837576440485,7.9018585299276936,1.2522800428120173,12,-0.4699993133544922,-1.9649991989135742,-3.8450002670288086,-4.555000305175781,1.220001220703132,0,0.025000042385525223,1.0571553133514986,36.0,-4.333333333333333,35.790000915527344,-1.5454524437046284,35.290000915527344,0.025000042385525223
6092,2023-12-19,36.08000183105469,36.47999954223633,36.0,36.0,173035.0,0.0022222730848524552,-10.99971390425329,100.0,62.295067871004015,69.81559341630398,-0.4136455411347555,-1.3794676574511868,-3.2774085488121045,-4.526746298157441,24.05124820690552,0.4799995422363281,1.3983716614463688,1.0800012588500962,-1.2489111635945278,3.4089136812947203,-0.08445495237221934,2.244457470072412,-1.0501062042236384,73.33348592122397,2.7044223837933288,1.1644562112223125,12,-0.37000274658203125,-1.925002098083496,-3.8475022315979004,-4.635002136230469,0.5799980163574219,1,-0.004711806402854846,-1.9000152590218256,36.0,1.0571553133514986,36.0,-4.333333333333333,35.790000915527344,-0.004711806402854846
6093,2023-12-20,36.84000015258789,36.97000122070313,36.11000061035156,36.11000061035156,213894.0,0.021064253962400192,-1.356167533248001,9.124785428189968,66.36195630191145,68.66845701930272,-1.015497558826631,-1.8499722570949828,-3.941084243214604,-5.262496992416295,26.305482418564974,0.8899993896484446,1.3034780754572353,1.5959995269775362,-0.3890220679408287,3.581021121895901,0.6034887295183538,2.5885103244367187,-1.7521003691406278,91.03441381287955,22.4884958801874,0.9925107974591825,12,-0.8850002288818359,-2.439999580383301,-4.53249979019165,-5.354999542236328,-0.43000030517578125,2,-0.01710100612122223,-10.99971390425329,36.08000183105469,-1.9000152590218256,36.0,1.0571553133514986,36.0,-0.01710100612122223
6094,2023-12-21,37.02999877929688,37.11999893188477,36.61999893188477,36.61999893188477,109097.0,0.005157400269327761,-1.4390252979651839,0.5616439787839992,64.27180467585107,68.01796918686325,-1.2017571417272492,-1.7866081229267508,-4.03701402556635,-5.424821276470649,28.791706236773308,0.5,1.3552539469224456,1.5669982910156293,-0.16311976135778394,3.2971163433890425,0.7019392648289227,2.432057317202336,-1.8291729096142646,93.61700976400282,27.57668176771176,0.865059026186706,12,-1.000000000000007,-2.554999351501472,-4.439998149871833,-5.29499816894532,-0.6599998474121094,3,-0.018363497909591353,-1.356167533248001,36.84000015258789,-10.99971390425329,36.08000183105469,-1.9000152590218256,36.0,-0.018363497909591353
6095,2023-12-22,36.93999862670898,37.11999893188477,36.65999984741211,37.02999877929688,84220.0,-0.0024304659885169277,2.407394848754447,-0.2195126489826266,60.931140168325086,66.73610891897499,-1.0181659081374548,-1.5151757763701212,-3.845926181728615,-5.301800664188505,30.31868651029305,0.45999908447266336,1.3955796617936045,1.3124982833862262,-0.31435334016724426,2.9393499069396967,0.4990724716094874,2.125924095162965,-1.585638912050186,85.24584525428655,21.932191322406275,0.8134258117767356,12,-0.9099998474121023,-2.464999198913567,-4.274998188018792,-5.169998168945305,-0.46999740600584516,4,-0.007850490298080048,-1.4390252979651839,37.02999877929688,-1.356167533248001,36.84000015258789,-10.99971390425329,36.08000183105469,-0.007850490298080048
6096,2023-12-27,37.0099983215332,37.20000076293945,36.88000106811523,37.0,87526.0,0.0018949566168531273,-1.5600366216524635,-0.11109227313184361,72.47056627110526,66.63168470121008,-0.9935543642615059,-1.4118337186913976,-3.806782511066274,-5.342827787169064,31.86499815505443,0.31999969482422586,1.2300262784654592,1.2264980316162095,-0.2936986940892652,2.746694757321684,0.46639966876347216,1.9865963944689469,-1.5143874694963344,84.166473282831,18.44578174182037,0.7600983628527378,12,-0.9199981689453125,-2.494997978210449,-4.344997882843018,-5.239997863769531,-0.34999847412109375,2,-0.003782745095856299,2.407394848754447,36.93999862670898,-1.4390252979651839,37.02999877929688,-1.356167533248001,36.84000015258789,-0.003782745095856299
6097,2023-12-28,36.88999938964844,37.08000183105469,36.56999969482422,36.97999954223633,77598.0,-0.003242338214723639,2.5171987424858266,-9.001526135062953,70.13886558665973,66.54866455351747,-0.680143015667376,-1.1458083594448567,-3.5645338675538767,-5.196335652037611,32.90235788527384,0.5100021362304688,1.1473404671871563,0.976499176025392,-0.4475825170888186,2.4005808691396027,0.2644583294682903,1.6885400225824938,-1.223949546521311,71.559511018874,1.4679698250472626,0.7120408465571044,12,-0.529998779296875,-2.3749990463256836,-4.224998950958252,-5.119998931884766,-0.8699989318847656,3,0.008945563472882334,-1.5600366216524635,37.0099983215332,2.407394848754447,36.93999862670898,-1.4390252979651839,37.02999877929688,0.008945563472882334
6098,2023-12-29,36.81999969482422,36.93999862670898,36.65999984741211,36.90999984741211,46791.0,-0.0018975249656377757,2.73337402405865,1.0,59.28142071197773,65.53717226096234,-0.41380542397013187,-0.9728977819585083,-3.384762041944306,-5.091039239788131,33.387588818044044,0.2799987792968679,1.0401723784702739,0.8094995498657198,-0.5820903979217888,2.2010894976532285,0.11370457597196548,1.5052945237594741,-1.000554759715861,39.682472404042365,-25.52596350303633,0.6957949738937529,12,-0.36499977111816406,-2.304999351501465,-4.154999256134033,-5.049999237060547,-0.6100006103515625,4,-0.0043454603133687986,2.5171987424858266,36.88999938964844,-1.5600366216524635,37.0099983215332,2.407394848754447,36.93999862670898,-0.0043454603133687986
6099,2024-01-02,36.209999084472656,36.97000122070313,36.209999084472656,36.72999954223633,148657.0,-0.016567099820951614,-1.923082566115275,5.777773068282965,58.064505303100574,64.40866738444758,0.29283158429711165,-0.2862112380082067,-2.6588533995614156,-4.446375955196324,33.37914555732386,0.7600021362304759,0.9549343179675276,0.14149894714355327,-1.1762695109715935,1.4592674052587,-0.5173852819140166,0.8003831762011231,-0.2524985665811883,0.0,-63.04091308760721,0.6588842290575727,1,0.34000205993652344,-1.644998550415039,-3.6949987411499023,-4.439998626708984,-0.12999725341796875,1,0.0055233573045081474,2.73337402405865,36.81999969482422,2.5171987424858266,36.88999938964844,-1.5600366216524635,37.0099983215332,0.0055233573045081474
6100,2024-01-03,36.18999862670898,36.560001373291016,35.88999938964844,36.5,116901.0,-0.0005523462653788114,2.1162584388279235,0.5961559622932315,56.716375421040105,63.39241136788612,0.3828817417043737,-0.22829794114039004,-2.519497997942004,-4.38908215634622,32.81561183359208,0.6700019836425781,0.9038287823531235,0.08999862670897585,-1.2065381514766358,1.3865354048945875,-0.55826976238383,0.7382670158017817,1.0100021362304759,22.900681112026223,-38.04238145559705,0.6482683890928068,1,0.35500144958496804,-1.2399978637695241,-3.6749982833862234,-4.419998168945305,2.6100006103515696,2,0.004973758275938378,-1.923082566115275,36.209999084472656,2.73337402405865,36.81999969482422,2.5171987424858266,36.88999938964844,0.004973758275938378
6101,2024-01-04,37.38000106811523,37.40999984741211,36.22000122070313,36.22000122070313,119939.0,0.03288208031397932,-1.0517220400740706,-3.7419184150617033,77.25000381469694,65.05407091718533,-0.6602095867989917,-1.3687643115385484,-3.5854623940387356,-5.525870566229667,32.253098615621,1.220001220703132,0.8802697802417399,1.204001045227045,-0.20649115250932226,2.6144932429634125,0.49875494635885786,1.9092471440952323,-1.4900016784667898,98.02639669326032,31.500288175474708,0.7052460988681855,1,-0.7300014495849538,-1.9800014495849538,-4.865000724792473,-5.610000610351555,0.7799987792968821,3,-0.02434456451068201,2.1162584388279235,36.18999862670898,-1.923082566115275,36.209999084472656,2.73337402405865,36.81999969482422,-0.02434456451068201
6102,2024-01-05,36.90999984741211,37.38000106811523,36.58000183105469,37.38000106811523,88721.0,-0.012573601050643757,2.4042432309591013,-0.40517351942042784,68.49313398206384,65.29086843720226,-0.06715364324200124,-0.7970761629198932,-3.003353827523668,-5.004848108815391,32.363386737983525,0.7999992370605398,0.8360196132915831,0.6434997558593736,-0.707308212907023,1.99430772462577,-0.03190422852382824,1.3189037402425754,-1.0200004577636719,67.10527306448091,-4.143675154474806,0.6754039843831987,1,-0.26000022888183594,-1.3349990844726562,-4.342499732971191,-5.114999771118164,1.2099990844726634,4,-0.006773232214400293,-1.0517220400740706,37.38000106811523,2.1162584388279235,36.18999862670898,-1.923082566115275,36.209999084472656,-0.006773232214400293
6103,2024-01-08,37.099998474121094,37.099998474121094,36.45000076293945,36.90999984741211,74021.0,0.00514761927646834,5.842130624209449,-0.40425134731511553,66.09333730736704,65.49326095181513,-0.24182330879907,-0.8785386077818487,-3.0825287327985436,-5.136294829968257,32.75718926395289,0.6499977111816406,0.8253089867331269,0.7359985351562486,-0.555696915504825,2.027693985817322,0.09015080982570822,1.381846260486789,-1.179599075317384,79.60517895191224,7.299890472334852,0.6458477253305377,1,-0.4499988555908203,-1.289999008178711,-4.3524980545043945,-5.124998092651367,0.31999969482421875,0,-0.029110459859203686,2.4042432309591013,36.90999984741211,-1.0517220400740706,37.38000106811523,2.1162584388279235,36.18999862670898,-0.029110459859203686
6104,2024-01-09,36.97999954223633,37.43000030517578,36.7599983215332,37.13000106811523,87250.0,-0.0032344726905708665,-1.2711778930081594,-0.7894874214467472,62.311553454170344,65.64664020579795,-0.14490045952047836,-0.7347805305339108,-2.862421142273675,-4.956729654414865,32.514350777141566,0.6700019836425781,0.8430190600733809,0.5769996643066406,-0.7406862082255117,1.894685536838793,-0.08184327195943553,1.2358426005727168,-1.0298081344604526,70.77918860941982,-0.34338052618922177,0.6588429362660745,1,-0.31999969482421875,-0.8799991607666016,-3.784999370574951,-4.684999465942383,0.5100021362304688,1,-0.02082207861804386,5.842130624209449,37.099998474121094,2.4042432309591013,36.90999984741211,-1.0517220400740706,37.38000106811523,-0.02082207861804386
6105,2024-01-10,37.02000045776367,37.040000915527344,36.540000915527344,36.9900016784668,127531.0,0.0010816905360331308,13.285776566757493,-0.19998982757744704,62.68657141311735,64.5595296660215,-0.19261524536347707,-0.7037511939584391,-2.783987987389011,-4.931536862196005,32.11764162468037,0.5,0.7701330207709987,0.5490005493164034,-0.7474372313446054,1.8454383299774122,-0.09921834101410099,1.1972194396469078,-1.0106166940918015,66.11568945188098,-3.5369469447129944,0.6482188903305033,1,-0.3600006103515625,-0.8950004577636719,-3.700000286102295,-4.600000381469727,0.3899993896484375,2,-0.025391642762982558,-1.2711778930081594,36.97999954223633,5.842130624209449,37.099998474121094,2.4042432309591013,36.90999984741211,-0.025391642762982558
6106,2024-01-11,36.810001373291016,37.13000106811523,36.810001373291016,37.099998474121094,108210.0,-0.005672584599566544,-1.2069165099116859,-9.666963377416073,58.79518005840621,63.29912016288223,-0.015610809432160977,-0.4316090989202763,-2.4574874442906918,-4.651634187151309,31.733588804228585,0.31999969482421164,0.6943828794811466,0.28550148010253906,-0.971636914441973,1.542639874647051,-0.34306771716971696,0.9140706773747951,-0.7437929479589869,36.73477331734793,-31.111690968900803,0.6285691972722572,1,-0.15000152587890625,-0.6850013732910156,-3.275001049041748,-4.17500114440918,1.3799972534179616,3,0.05406133630881782,13.285776566757493,37.02000045776367,-1.2711778930081594,36.97999954223633,5.842130624209449,37.099998474121094,0.05406133630881782
6107,2024-01-12,37.09000015258789,37.20000076293945,36.83000183105469,36.83000183105469,98463.0,0.007606595187470866,-1.846164003697346,-0.8965548993041397,53.405996249745314,62.646295222634194,-0.29531110288399987,-0.5931658174605232,-2.6298362360701404,-4.846617784325261,32.34097341807735,0.3899993896484375,0.6532027468235384,0.4710002899169936,-0.6429092020254146,1.5849097818594018,-0.08595445605421048,1.0279550358881977,-0.9692400520621121,65.30609067306082,0.376522119342269,0.5569547459712039,1,-0.43000030517578125,-0.9650001525878906,-3.304999351501465,-4.274999618530273,1.1500015258789062,4,0.028848737946137737,-1.2069165099116859,36.810001373291016,13.285776566757493,37.02000045776367,-1.2711778930081594,36.97999954223633,0.028848737946137737
6108,2024-01-15,37.22999954223633,37.25,37.099998474121094,37.16999816894531,74981.0,0.0037745858471955884,1.9999618539004387,0.2307760024648972,52.76244229214888,62.05717711030622,-0.41463966564453614,-0.6117374462369369,-2.671556866249645,-4.90056351187701,33.00112257658679,0.15999984741210938,0.5558496759244065,0.5139997482299776,-0.4388547848194335,1.4668542812793888,0.0375724817052685,0.9904270147546868,-1.0568698335245514,77.52798875306462,15.556860156467387,0.4764272665247059,1,-0.5699996948242188,-1.1049995422363281,-3.339998722076416,-4.414999008178711,0.970001220703125,0,0.02390543649184762,-1.846164003697346,37.09000015258789,-1.2069165099116859,36.810001373291016,13.285776566757493,37.02000045776367,0.02390543649184762
6109,2024-01-16,37.040000915527344,37.20000076293945,36.95000076293945,37.20000076293945,87602.0,-0.005103374403575667,2.125002980235081,-2.6666030898340645,51.34411772246017,61.46025958824178,-0.10563214342905525,-0.3407614021080434,-2.378625248236162,-4.623624726505177,32.842479914940746,0.279998779296875,0.46967596579744253,0.26150112152099325,-0.5946904051682154,1.1176926482102019,-0.1665946418236075,0.689596884865594,-0.8165963829570089,70.4226260194926,10.924852374939931,0.42809576334460275,1,-0.21500015258789062,-0.8550014495849609,-2.9225001335144043,-4.225000381469727,0.9899978637695384,1,0.010259104860299129,1.9999618539004387,37.22999954223633,-1.846164003697346,37.09000015258789,-1.2069165099116859,36.810001373291016,0.010259104860299129
6110,2024-01-17,36.86999893188477,37.08000183105469,36.59000015258789,37.02999877929688,122897.0,-0.004589686269994231,2.7691574113472033,1.0,48.167547109517855,58.22887550988856,0.1910641709513996,-0.10776453802878194,-2.1219848645200656,-4.373973702431378,32.42774534762324,0.4900016784667969,0.452019778509694,0.04799919128418395,-0.7261242757033628,0.8221226582717307,-0.3390625422095894,0.4350609247779573,-0.5983305684102191,42.42406727740477,-13.376886092978445,0.3870617334937743,1,0.07000160217284446,-0.6849994659423899,-2.464998722076423,-3.9399986267089915,0.29000091552733664,2,0.016815914416689948,2.125002980235081,37.040000915527344,1.9999618539004387,37.22999954223633,-1.846164003697346,37.09000015258789,0.016815914416689948
6111,2024-01-18,36.900001525878906,37.11000061035156,36.5,36.86999893188477,131536.0,0.0008137400288392715,1.711109227313186,-0.1875163912929008,50.134076772503114,56.18898026438181,0.09589798585408715,-0.070498643115954,-2.0674050937264923,-4.328773012586211,31.82857526369275,0.6100006103515625,0.48797839611228966,0.03300170898437216,-0.6376491128296067,0.703652530798351,-0.30232370192261726,0.3683271198913616,-0.5819998847363053,53.333536783854164,-0.4544818893584832,0.3353254109069885,1,0.03999900817871094,-0.7150020599365234,-2.407500743865967,-3.970001220703125,0.1399993896484375,3,0.013821092152950909,2.7691574113472033,36.86999893188477,2.125002980235081,37.040000915527344,1.9999618539004387,37.22999954223633,0.013821092152950909
6112,2024-01-19,35.90999984741211,36.459999084472656,35.68000030517578,36.11999893188477,274034.0,-0.02682931267014943,-1.3283609282834954,-6.999364272093439,40.215066642274486,53.313616857149306,1.0383230027998493,0.9550814130865319,-1.0006467317997192,-3.277183658081789,30.623499377842634,1.220001220703125,0.5128305107743927,-0.9484998703002958,-1.6639618220563293,-0.23303791854426237,-1.306230846178316,-0.5907688944222755,1.5200004577636719,14.649655219332985,-39.232148963937306,0.35773097587801744,1,0.6450004577636719,0.27499961853027344,-1.299999713897705,-2.979999542236328,1.4000015258789062,4,0.06349202976844848,1.711109227313186,36.900001525878906,2.7691574113472033,36.86999893188477,2.125002980235081,37.040000915527344,0.06349202976844848
6113,2024-01-22,36.209999084472656,36.290000915527344,35.40999984741211,35.90999984741211,169442.0,0.008354197670155772,2.826067486544984,-1.4285740236148472,50.0,51.945666473352595,0.6691713788977864,0.6381841136813193,-1.2159192936996917,-3.5236041285038837,29.103073360374076,0.8800010681152344,0.3449512788399076,-0.6170005798339844,-1.3891231963660289,0.15512203669806013,-1.0030618881000066,-0.23093927156796212,1.1850012207031284,44.692671948989634,-15.343675560924758,0.3860613082660213,1,0.12000083923339844,-0.0049991607666015625,-1.459998607635498,-2.9949989318847656,-0.18999862670898438,0,0.05606193441923146,-1.3283609282834954,35.90999984741211,1.711109227313186,36.900001525878906,2.7691574113472033,36.86999893188477,0.05606193441923146
6114,2024-01-23,36.349998474121094,36.61000061035156,36.08000183105469,36.34000015258789,107896.0,0.0038663185083722684,-1.0000143952207867,0.033327823201047775,51.79371909648194,50.73534954928199,0.4809895368504371,0.4686570434673527,-1.2726540599032887,-3.6200034111012016,27.21247504797828,0.529998779296875,0.24181397977382346,-0.4430011749267564,-1.237061336383583,0.35105898653007017,-0.8400312556551697,-0.04597109419834311,0.965601812744147,55.29401204995007,-9.049801274869296,0.3970300807284144,1,-0.019998550415039062,0.07000160217285156,-1.5874981880187988,-3.014998435974121,-0.31999969482421164,1,0.05089415038450262,2.826067486544984,36.209999084472656,-1.3283609282834954,35.90999984741211,1.711109227313186,36.900001525878906,0.05089415038450262
6115,2024-01-24,36.650001525878906,36.83000183105469,36.41999816894531,36.47999954223633,73041.0,0.008253179211861417,-1.8275653420675322,17.003052270125906,39.7759268262712,48.62209919015588,0.13743552123622038,0.15369416357596322,-1.4922491706568195,-3.8809253890259114,25.264199927306898,0.48000335693359375,0.14503593716383278,-0.12849826812744425,-0.9218468890386262,0.6648503527837377,-0.5251725785830317,0.2681760423281432,0.5893747434082073,72.94124246878121,12.326896653398194,0.39667431045558993,1,-0.32000160217285156,-0.23000144958496094,-1.8675007820129395,-3.2950010299682617,-0.3400001525878906,2,0.03765340234552372,-1.0000143952207867,36.349998474121094,2.826067486544984,36.209999084472656,-1.3283609282834954,35.90999984741211,0.03765340234552372
6116,2024-01-25,36.86999893188477,37.06999969482422,36.63000106811523,36.68000030517578,121002.0,0.006002657485580931,-2.0345036239985324,1.1176259396387718,49.397576518008464,48.1767192199629,-0.08175347356357321,-0.0815083965853276,-1.61537396456999,-4.061602734056223,23.268014794731307,0.4399986267089915,0.07809124271395262,0.09849910736084411,-0.688695805366514,0.8856940200882022,-0.29509834900283494,0.49209656372452315,0.2962022805273392,87.95176016122885,26.99527551567617,0.3935974563636807,1,-0.539999008178718,-0.4499988555908274,-2.087498188018806,-3.514998435974128,-0.299999237060554,3,0.007865498343601729,-1.8275653420675322,36.650001525878906,-1.0000143952207867,36.349998474121094,2.826067486544984,36.209999084472656,0.007865498343601729
6117,2024-01-26,37.22000122070313,37.27999877929688,36.77000045776367,36.849998474121094,89587.0,0.009492874937831353,1.0816348773841649,1.947396952235594,51.72417573021796,48.06135626863724,-0.4597203351307684,-0.42743496830863137,-1.8779134680812746,-4.366816794309393,21.87973671388605,0.5099983215332102,0.010657200949061973,0.4320013046264748,-0.37912221643334476,1.2431248256862943,0.026439544096568568,0.837563065156381,-1.8100013732910227,96.79157257414695,36.616266673571545,0.4055617605299088,1,-0.8750019073486399,-0.8000011444091868,-2.4375004768371653,-3.8650007247924876,-0.9099998474121165,4,-0.004836117659116734,-2.0345036239985324,36.86999893188477,-1.8275653420675322,36.650001525878906,-1.0000143952207867,36.349998474121094,-0.004836117659116734
6118,2024-01-29,36.65999984741211,37.22000122070313,36.54999923706055,37.22000122070313,121057.0,-0.015045710771753762,1.3928583592754464,-1.513505990061231,45.91837727689406,47.45849621912989,0.012207395914316521,0.1264480763692717,-1.253206561290149,-3.7592403660335094,20.287004958158118,0.6700019836425852,-0.03941019651453104,-0.12000007629394815,-0.932948773407432,0.6929486208195357,-0.5264744248506901,0.28647427226279376,-1.2126000213623058,48.33329094770008,-10.066922222440866,0.40647434855674025,1,-0.3150005340576172,-0.23999977111816406,-1.7275004386901855,-3.185000419616699,1.4300003051757812,0,0.01773053815014647,1.0816348773841649,37.22000122070313,-2.0345036239985324,36.86999893188477,-1.8275653420675322,36.650001525878906,0.01773053815014647
6119,2024-01-30,36.40999984741211,36.790000915527344,36.11999893188477,36.790000915527344,98630.0,-0.006819421741422804,2.5263163178235835,0.6785716718550877,42.61501344840836,46.841548034562166,0.18265151311962313,0.4133948546871835,-0.9339466779865404,-3.458963620601054,19.35738478294583,0.670001983642571,-0.09057683835689545,-0.38000011444091797,-1.1679629253627013,0.40796269648086536,-0.7739815199018096,0.013981291019973696,-0.9259480422973638,25.00008221331334,-31.084765869832104,0.3939814054608906,1,-0.06500053405761719,0.010000228881835938,-1.232499599456787,-2.689999580383301,1.1300010681152344,1,-0.010711326319221559,1.3928583592754464,36.65999984741211,1.0816348773841649,37.22000122070313,-2.0345036239985324,36.86999893188477,-0.010711326319221559
6120,2024-01-31,36.36999893188477,36.43999862670898,35.900001525878906,36.34000015258789,189849.0,-0.0010986244354566077,5.352975495916433,-0.07894393414648258,44.44442303764991,46.20936428624515,0.161223045305114,0.49284056020473344,-0.7895505868716413,-3.3617019398824226,19.0542264767738,0.539997100830071,-0.15625743972847772,-0.4290010452270465,-1.1918192089271713,0.33381711847307827,-0.8104101270771054,-0.04759196337698768,-0.8500281872863837,34.057850828454725,-23.463628965111205,0.38140908185006084,1,-0.024999618530280543,0.05000114440917258,-1.1174998283386302,-2.574999809265144,1.3100013732910085,2,-0.009348368506269633,2.5263163178235835,36.40999984741211,1.3928583592754464,36.65999984741211,1.0816348773841649,37.22000122070313,-0.009348368506269633
6121,2024-02-01,36.47000122070313,36.77000045776367,36.060001373291016,36.08000183105469,112149.0,0.0027495818464455812,-2.302318979436135,13.00050864699614,41.79897810793554,46.385354449096376,-0.006916639579401362,0.33852413347957366,-0.789257969492219,-3.4015242363758844,17.67508627075731,0.7099990844726562,-0.20532220402510148,-0.28349876403807883,-1.0079960916991553,0.4409985636229976,-0.6457474278686206,0.07874989979246294,-0.9148299154107704,41.304407919106445,-14.603137421281318,0.36224866383053894,2,-0.12500190734863992,-0.05000114440918679,-1.2175021171569895,-2.675002098083503,0.979999542236321,3,-0.00438716320418675,5.352975495916433,36.36999893188477,2.5263163178235835,36.40999984741211,1.3928583592754464,36.65999984741211,-0.00438716320418675
6122,2024-02-02,36.65999984741211,36.959999084472656,36.5,36.65999984741211,82739.0,0.005209723618027073,-1.874997019764919,0.0,42.558769100829245,45.55855101585519,-0.0886636308893074,0.13579826825777985,-0.8682384168456991,-3.533938216310794,16.321184590364496,0.48999786376952414,-0.2262531319143264,-0.08100013732909872,-0.8027498917684142,0.6407496171102167,-0.44187501454875644,0.279874739890559,-1.0703319926396588,57.57564373031209,4.221058204014334,0.3608748772196572,2,-0.06999969482421875,-0.23999977111816406,-1.357499599456787,-2.8249998092651367,1.0999984741210938,4,-0.002454995989156883,-2.302318979436135,36.47000122070313,5.352975495916433,36.36999893188477,2.5263163178235835,36.40999984741211,-0.002454995989156883
6123,2024-02-05,36.02000045776367,36.900001525878906,35.93000030517578,36.66999816894531,131677.0,-0.017457703009063574,-1.3373579251674104,-100.0,38.08413526456374,44.03526392341983,0.5828422543046088,0.7280667289244889,-0.1020588175765198,-2.829751163943641,15.209063693356233,0.970001220703125,-0.27851133032868347,-0.6669996261596651,-1.4357338530295252,0.10173460071019491,-1.0513667395945987,-0.28263251272473155,-0.39652598450073384,11.320680025335406,-38.22772163683135,0.38436711343493046,2,0.5699996948242188,0.39999961853027344,-0.5824999809265137,-2.185000419616699,1.9500007629394602,0,0.008051108046691846,-1.874997019764919,36.65999984741211,-2.302318979436135,36.47000122070313,5.352975495916433,36.36999893188477,0.008051108046691846
6124,2024-02-06,36.209999084472656,36.2599983215332,35.86000061035156,36.150001525878906,104957.0,0.00527480911422451,4.0000953697963855,-0.09230426132528918,42.32559542449962,44.3185604343341,0.4144836707650086,0.5032244093747451,-0.18331211570462358,-2.953805649359097,13.733295510425764,0.3999977111816406,-0.19471213885019267,-0.4385009765625014,-1.2224262839031184,0.3454243307781155,-0.8304636302328063,-0.046538322892196504,-0.5533941250890422,31.818087238779576,-17.86184697728455,0.3919626536703076,2,0.3600006103515625,0.21000099182128906,-0.724998950958252,-2.3749990463256836,1.8800010681152344,1,0.05191939010353086,-1.3373579251674104,36.02000045776367,-1.874997019764919,36.65999984741211,-2.302318979436135,36.47000122070313,0.05191939010353086
6125,2024-02-07,36.08000183105469,36.27999877929688,35.90999984741211,36.099998474121094,219704.0,-0.0035900927010438233,-1.05554613656597,-0.3332909460834181,40.68182488118089,43.35014358579771,0.508609238877689,0.5894077944179372,0.023924058856309216,-2.7691277206752716,12.569312812230581,0.36999893188477273,-0.1887091540570296,-0.521498298645021,-1.3241331094084359,0.28113651211839397,-0.922815704026732,-0.12018089326330994,-0.3909289952728088,20.00013871645663,-28.01068880392867,0.40131740538170824,2,0.48999786376953125,0.3399982452392578,-0.5225009918212891,-2.245001792907715,1.6799964904785156,2,0.040465604500496744,4.0000953697963855,36.209999084472656,-1.3373579251674104,36.02000045776367,-1.874997019764919,36.65999984741211,0.040465604500496744
6126,2024-02-08,38.79999923706055,39.849998474121094,37.5,37.5,711632.0,0.07538795088598671,-2.615384389662751,-65.01087371232354,73.57259938442084,45.77774621404246,-2.133150574571019,-2.0805297170063923,-2.593372351467508,-5.421904782215769,12.11061017706233,3.7699966430664062,-0.13222687112246234,2.098999214172366,0.82976998109379,3.3682284472509423,1.464384597633078,2.733613830711654,-3.0791078824083655,73.68421555823679,20.567205288721404,0.6346146165392875,2,-0.9449996948242188,-1.1700000762939453,-3.0524988174438477,-4.964999198913574,-0.7999992370605469,3,-0.028865952420302543,-1.05554613656597,36.08000183105469,4.0000953697963855,36.209999084472656,-1.3373579251674104,36.02000045776367,-0.028865952420302543
6127,2024-02-09,38.15999984741211,39.02999877929688,38.060001373291016,38.810001373291016,197457.0,-0.016494829954458612,-1.2823509348269189,-0.500001467192117,65.06956371519823,47.90565581829848,-1.5039460181631554,-1.4295523881451118,-1.8688865605388614,-4.7188418746552685,11.549408504617734,0.9699974060058665,-0.050389742583647035,1.4054998397827134,-0.014069623391478103,2.825069302956905,0.6957151081956212,2.1152845713698056,-2.273944207981174,57.64412201683822,3.3184990417644045,0.7097847315870952,2,-0.30500030517578125,-0.5300006866455078,-2.135000228881836,-4.220000267028809,-0.5200004577636719,4,-0.018605846103555645,-2.615384389662751,38.79999923706055,-1.05554613656597,36.08000183105469,4.0000953697963855,36.209999084472656,-0.018605846103555645
6128,2024-02-12,38.11999893188477,38.349998474121094,37.959999084472656,38.34000015258789,119658.0,-0.001048242025348145,2.2500238420701275,0.33846262192329624,63.89325553026404,50.269904938504666,-1.3802084831026278,-1.3907612919308363,-1.7621425096580978,-4.613453740052094,10.850334398247368,0.3899993896484375,-0.023284140676395282,1.3209989547729535,-0.21255388595801605,2.854551795503923,0.5542225344074723,2.0877753751384347,-2.0753855790662286,56.64159226887625,2.3377335665007593,0.7667764203654847,2,-0.2649993896484446,-0.48999977111817117,-2.0074987411499094,-4.124999046325691,-0.28999710083008523,0,-0.009443877765968556,-1.2823509348269189,38.15999984741211,-2.615384389662751,38.79999923706055,-1.05554613656597,36.08000183105469,-0.009443877765968556
6129,2024-02-13,37.41999816894531,38.060001373291016,37.18000030517578,38.0,86425.0,-0.018363084537076357,1.5142723240073677,2.6363573311139707,55.68683179374254,51.5190614669594,-0.5832029074320246,-0.696544627306821,-1.0076369700791474,-3.8415727892087617,10.053826737669612,0.9399986267089915,-0.04858401649397592,0.6019983291625977,-0.9533870794338242,2.1573837377590195,-0.17569437513561326,1.3796910334608086,-1.223169411274668,38.32484385392996,-13.058820571301759,0.7776927042982127,2,0.4350013732910156,0.21000099182128906,-1.1899986267089844,-3.4249982833862305,0.8800010681152344,1,0.014698104721294847,2.2500238420701275,38.11999893188477,-1.2823509348269189,38.15999984741211,-2.615384389662751,38.79999923706055,0.014698104721294847
6130,2024-02-14,37.4900016784668,37.97999954223633,37.310001373291016,37.97999954223633,138255.0,0.0018707512813183058,1.7346983261969637,0.8448212359580122,54.68279825791717,52.950597039179584,-0.5337566973173722,-0.7565038438324336,-1.0376398942702636,-3.845105830508956,9.923460611260579,0.6699981689453125,-0.001994713879142296,0.6410017013549805,-0.9431949437608083,2.225198346470769,-0.15109662120291745,1.4331000239128784,-1.1470461321381364,11.610546287882684,-33.69559299379398,0.792098322557895,2,0.36499786376953125,0.1399974822998047,-1.110001564025879,-3.230001449584961,1.55999755859375,2,0.016004226387264175,1.5142723240073677,37.41999816894531,2.2500238420701275,38.11999893188477,-1.2823509348269189,38.15999984741211,0.016004226387264175
6131,2024-02-15,37.40999984741211,37.540000915527344,37.18000030517578,37.45000076293945,144003.0,-0.0021339511195764826,2.272714662227771,0.08163487738419618,51.49605163956826,53.943628432372805,-0.34240081208062634,-0.670723528933209,-0.9274137324684375,-3.6921967383998506,9.895956782397661,0.3600006103515625,0.08561358243685646,0.5354999542236314,-1.0684484687221385,2.1394483771694013,-0.2664742572492571,1.33747416569652,-0.926762583971751,12.43241794270109,-25.27220794823295,0.8019742114728858,2,0.44499969482421875,0.2199993133544922,-1.0174999237060547,-3.1499996185302734,1.4500007629394531,3,0.00935574647283266,1.7346983261969637,37.4900016784668,1.5142723240073677,37.41999816894531,2.2500238420701275,38.11999893188477,0.00935574647283266
6132,2024-02-16,38.18999862670898,38.18999862670898,37.43999862670898,37.650001525878906,223417.0,0.020850007550877514,1.777792691283443,-13.49961853900421,61.64382686731471,56.56137194378958,-0.9862615743748506,-1.3398471236869511,-1.6430004779260727,-4.391138341235539,10.999855934916347,0.7799987792968679,0.19426000382276243,1.2014987945556541,-0.43752831991743335,2.8405259090287416,0.38198523731911393,2.0210123517921943,-1.5720909148413895,86.3247779647085,47.90062035733082,0.8195135572365433,2,-0.33499908447264914,-0.5599994659423757,-1.7974987030029226,-3.9299983978271413,0.7200012207031321,4,-0.004975088597570565,2.272714662227771,37.40999984741211,1.7346983261969637,37.4900016784668,1.5142723240073677,37.41999816894531,-0.004975088597570565
6133,2024-02-19,38.2400016784668,38.36000061035156,38.06999969482422,38.18999862670898,78189.0,0.001309323214346625,1.0,0.09259874114315812,64.36421540035144,59.010107496662016,-0.7691221811317632,-1.296438809985034,-1.6282944138478967,-4.359289893044448,11.82269198204208,0.29000091552734375,0.31962753288324564,1.1500017166137724,-0.5367637879447713,2.836767221172316,0.3066189643345041,1.9933844688930407,-1.4928103361090663,89.83060162286232,47.654986495987686,0.8433827522792702,2,-0.3600025177001953,-0.6100025177001953,-1.8475017547607422,-3.840001106262207,0.2599983215332031,0,-0.015690435734374564,1.777792691283443,38.18999862670898,2.272714662227771,37.40999984741211,1.7346983261969637,37.4900016784668,-0.015690435734374564
6134,2024-02-20,38.20000076293945,38.29999923706055,37.83000183105469,38.16999816894531,56749.0,-0.0010460490003029177,3.0869420994145256,0.6000152578577115,64.36421540035136,61.64148422101429,-0.4661773718365012,-1.1707594827383616,-1.5565648273851167,-4.2347633619582155,13.073295376018162,0.4699974060058594,0.4384199105788795,1.017500686645505,-0.7010034991072587,2.7360048723982686,0.15824859376912315,1.8767527795218868,-1.328697135311188,86.44069440403453,41.45210973218238,0.8592520928763822,2,0.3149986267089844,-0.5700016021728516,-1.8075008392333984,-3.640000343322754,0.7000007629394531,1,-0.009685835719766,1.0,38.2400016784668,1.777792691283443,38.18999862670898,2.272714662227771,37.40999984741211,-0.009685835719766
6135,2024-02-21,38.02999877929688,38.29999923706055,37.709999084472656,38.15999984741211,133956.0,-0.004450313619038027,1.8780505959303677,-4.332994278448587,62.111777695639425,60.36805958892746,0.010639450059343858,-0.9402792530542641,-1.3387469273399688,-3.9846773327189524,14.204184312166207,0.5900001525878906,0.6442779447464915,0.7784988403320412,-0.9606751164986989,2.5176727971627813,-0.09108813808332883,1.6480858187474112,-1.0395473578089067,72.03375036368986,25.481185166560792,0.8695869784153714,2,0.07500076293944602,-0.39999961853028054,-1.5249986648559641,-3.399998664855964,0.8000030517578054,2,0.007099670429404625,3.0869420994145256,38.20000076293945,1.0,38.2400016784668,1.777792691283443,38.18999862670898,0.007099670429404625
6136,2024-02-22,37.15999984741211,38.25,37.08000183105469,38.09000015258789,158274.0,-0.02287664895635999,-1.1467928437438755,7.153789723877265,53.5112346005767,59.083800798413954,0.6968177421530015,-0.050003940964643334,-0.43263477475547063,-3.050336663652587,14.750238042064701,1.1699981689453125,0.8101877063932292,-0.1060001373291044,-1.836596199497322,1.624595924839113,-0.9712981684132131,0.7592978937550043,2.6899986267089844,6.249850988245953,-37.301104324231346,0.8652980310841084,2,0.5600013732910156,0.4699993133544922,-0.5974998474121094,-2.5299997329711914,1.0,3,0.05086112479572735,1.8780505959303677,38.02999877929688,3.0869420994145256,38.20000076293945,1.0,38.2400016784668,0.05086112479572735
6137,2024-02-23,37.040000915527344,37.290000915527344,36.81999969482422,37.20000076293945,102796.0,-0.003229250063980338,1.7647118221903084,0.17204279022453384,57.72727351543305,58.398691685654946,0.7165949477498117,0.05883488802269454,-0.25976393695565747,-2.862527810742151,14.916338758563805,0.470001220703125,1.0097656899238174,-0.21699905395507812,-1.9504721516384507,1.5164740437282944,-1.0837356027967644,0.6497374948866081,2.7545976257324227,14.285785059276396,-31.964756246838515,0.8667365488416878,2,0.5499992370605469,0.5899982452392578,-0.47750091552734375,-2.410000801086426,1.1399993896484375,4,0.049136059660874976,-1.1467928437438755,37.15999984741211,1.8780505959303677,38.02999877929688,3.0869420994145256,38.20000076293945,0.049136059660874976
6138,2024-02-26,37.310001373291016,37.54999923706055,36.81999969482422,37.0099983215332,132055.0,0.007289429025107985,-1.1470565135926578,-1.8750208616455666,58.233544987987706,58.681659818348855,0.3571739174224362,-0.16861736506787395,-0.47556637354825426,-3.0563923547095797,15.557060609301532,0.7299995422363281,0.7832474263124851,0.02050132751465128,-1.6900656797873737,1.7310683348166762,-0.8347821761363647,0.8757848311656673,2.3656132141113275,33.108231758395554,-14.34960867353039,0.8552835036510128,2,0.279998779296875,0.31999778747558594,-0.9400014877319336,-2.6800012588500977,1.5099983215332031,0,0.04288390284719945,1.7647118221903084,37.040000915527344,-1.1467928437438755,37.15999984741211,1.8780505959303677,38.02999877929688,0.04288390284719945
6139,2024-02-27,36.02000045776367,37.31999969482422,35.86999893188477,37.310001373291016,250961.0,-0.034575204182404895,1.2137457484974032,-4.299959310309751,49.61733856037166,58.118830963066024,1.595482876005704,1.1496087249463898,0.8386411250449299,-1.708959232485796,16.277466678215102,1.450000762939446,0.6164646931893571,-1.2499996185302749,-3.0109318590497125,0.5109326219891628,-2.1304657387899937,-0.36953349827055604,3.5413895339355435,6.172901524308607,-42.90924035806757,0.8804661202597177,2,1.0949993133544922,1.8349990844726562,0.2474994659423828,-1.390000343322754,1.8600006103515554,1,0.0688506249505556,-1.1470565135926578,37.310001373291016,1.7647118221903084,37.040000915527344,-1.1467928437438755,37.15999984741211,0.0688506249505556
6140,2024-02-28,36.02999877929688,36.099998474121094,35.540000915527344,36.0,425598.0,0.0002775769407592499,5.588277533435059,-0.023254851167775183,23.001990629096895,54.952824184124765,1.5160304698355276,1.1729712646379085,0.8466947213360498,-1.6596067737853986,16.834248651635132,0.55999755859375,0.4501628347021125,-1.2230012893676658,-3.0265657332869793,0.5805631545516476,-2.1247835113273226,-0.3212190674080091,3.3099077488134654,18.08110809251022,-26.73696958127283,0.9017822219596553,2,0.920001983642571,1.6650009155273366,0.3450012207031179,-1.3999986648559641,1.470001220703118,2,0.07965592128277144,1.2137457484974032,36.02000045776367,-1.1470565135926578,37.310001373291016,1.7647118221903084,37.040000915527344,0.07965592128277144
6141,2024-02-29,36.310001373291016,36.41999816894531,36.02000045776367,36.11999893188477,240138.0,0.0077713739517255576,-1.0512735240032864,6.3336724313309185,30.60803083739195,51.50440240302224,1.1885753513678239,0.9279434253366148,0.5883698912122526,-1.8812212872048875,17.770061810897115,0.3999977111816406,0.3956384650746614,-0.9349987030029325,-2.7545354680538097,0.8845380620479446,-1.8447670855283675,-0.025230320477497514,2.7259127058126893,38.30851247558876,-4.685273440848427,0.9097683825254369,2,0.6399993896484375,1.3849983215332031,0.06499862670898438,-1.6800012588500977,1.3699989318847656,3,0.06940237847573694,5.588277533435059,36.02999877929688,1.2137457484974032,36.02000045776367,-1.1470565135926578,37.310001373291016,0.06940237847573694
6142,2024-03-01,36.56999969482422,36.97000122070313,36.36999893188477,36.43999862670898,128738.0,0.00716051533185702,-3.4444538634343034,0.6842073562480553,34.468974490501836,48.18270896859451,0.7538939870726082,0.6965703276050732,0.3509383925752161,-2.067793501343729,18.580314124655178,0.6599998474121165,0.346970593916339,-0.6705003738403335,-2.496562396931509,1.155561649250842,-1.5835313853859248,0.24253063770525785,2.1862413311933793,51.2437631545485,9.564220931178511,0.9130310115455877,3,0.35000038146972656,1.125,-0.19499969482421875,-1.9399995803833008,-0.18999862670899148,4,0.043478265404878425,-1.0512735240032864,36.310001373291016,5.588277533435059,36.02999877929688,1.2137457484974032,36.02000045776367,0.043478265404878425
6143,2024-03-04,36.310001373291016,36.68999862670898,35.95000076293945,36.56999969482422,260965.0,-0.007109606882769515,1.9600140381930962,-1.9999706564158652,37.80225142254458,45.23137963772708,0.7949261179328673,1.032337223652675,0.6064468468698436,-1.7456738293480782,19.050055092203138,0.7399978637695241,0.3205689134610381,-0.9449987411499023,-2.7344938436074315,0.8444963613076268,-1.8397462923786705,-0.0502511899211342,2.188940443887361,43.258482349512235,1.1068982840397297,0.8947475512287651,3,0.6099987030029297,1.3849983215332031,0.07249832153320312,-1.6800012588500977,0.12999725341796164,0,0.05150093255739452,-3.4444538634343034,36.56999969482422,-1.0512735240032864,36.310001373291016,5.588277533435059,36.02999877929688,0.05150093255739452
6144,2024-03-05,38.09000015258789,38.4900016784668,36.310001373291016,36.599998474121094,312497.0,0.049022272431149316,-1.1062846801821475,-5.730812682483091,54.79231844545655,44.418106387706764,-1.1201085537685316,-0.6319978907360877,-1.1635757904061848,-3.4557633953688622,19.99866068441148,2.1800003051757812,0.1890423827757317,0.7409999847412081,-1.014554696739843,2.4965546662222593,-0.13677735599931395,1.6187773254817301,-2.549999237060547,86.44062974816539,38.755861301588034,0.8777773407405256,3,-1.0749988555908203,-0.3950004577636719,-1.7075004577636719,-3.4600000381469727,-1.8899993896484375,1,0.019165123111366755,1.9600140381930962,36.310001373291016,-3.4444538634343034,36.56999969482422,-1.0512735240032864,36.310001373291016,0.019165123111366755
6145,2024-03-06,37.540000915527344,38.22000122070313,37.52000045776367,38.0099983215332,122140.0,-0.014439465341487545,-1.7451100655980771,-0.3154341453423623,50.96583266684767,44.13528395062576,-0.7229510420624834,0.03477181128534568,-0.606884346256912,-2.8353096952940717,21.03213548793735,0.7000007629394602,0.010409223791000954,0.11800079345702841,-1.5337232040637403,1.7697247909777971,-0.7078612053033524,0.9438627922174092,-1.940999984741211,62.59840864103712,10.022592192223776,0.8258619987603834,3,-0.5249996185302734,0.154998779296875,-1.157501220703125,-2.910000801086426,-1.1800003051757812,2,0.009057009704207308,-1.1062846801821475,38.09000015258789,1.9600140381930962,36.310001373291016,-3.4444538634343034,36.56999969482422,0.009057009704207308
6146,2024-03-07,37.68000030517578,38.0,37.4900016784668,38.0,102784.0,0.0037293390046384545,2.1874925494122976,0.6808541722467067,45.81282176720081,42.81145597859996,-0.8732643816341366,-0.2038908805028683,-0.7406833895029479,-2.900770523324276,19.628323253060685,0.5099983215332031,-0.17554310915291182,0.31400012969970703,-1.2121836511996236,1.8401839105990376,-0.44909176074995827,1.0770920201493723,-2.0231793594360354,68.11019364838116,18.985336083492783,0.763091890449664,3,-0.6649990081787109,0.0149993896484375,-1.2975006103515625,-3.0500001907348633,-1.7600021362304688,3,-0.004777078124148959,-1.7451100655980771,37.540000915527344,-1.1062846801821475,38.09000015258789,1.9600140381930962,36.310001373291016,-0.004777078124148959
6147,2024-03-08,37.45000076293945,37.7400016784668,37.36000061035156,37.66999816894531,91213.0,-0.006104021772121215,1.1110910959702458,0.6874925494122976,43.70014881586136,41.196634181697036,-0.6470326136943498,-0.03142094347457203,-0.5031597618305952,-2.5907455918188234,18.093814070462287,0.3800010681152344,-0.3511765480624831,0.1195005416870103,-1.3612738728316955,1.6002749562057161,-0.6208866655723426,0.8598877489463632,-1.7365162025451681,59.05509682419058,14.456334182798372,0.7403872072593544,3,-0.4349994659423828,0.24499893188476562,-1.0675010681152344,-2.820000648498535,-1.7299995422363281,4,0.006141509680927415,2.1874925494122976,37.68000030517578,-1.7451100655980771,37.540000915527344,-1.1062846801821475,38.09000015258789,0.006141509680927415
6148,2024-03-11,37.7599983215332,37.7599983215332,37.25,37.45000076293945,112875.0,0.008277638245084429,2.2903376648946643,-1.4090964262801062,46.636063508358504,40.86538139814001,-0.9906642410638824,-0.38975462052784593,-0.799619261292051,-2.8251282608710255,16.573425541608444,0.5099983215332031,-0.39605396022318473,0.447498130798337,-1.0012742350977604,1.8962704966944344,-0.27688805214970813,1.1718843137463821,-1.9909834187774678,66.51361216783266,26.08365573628913,0.7243861829480474,3,-0.7449970245361328,-0.06499862670898438,-1.2549982070922852,-3.129998207092285,-2.05999755859375,0,-0.036546539056147465,1.1110910959702458,37.45000076293945,2.1874925494122976,37.68000030517578,-1.7451100655980771,37.540000915527344,-0.036546539056147465
6149,2024-03-12,37.97000122070313,37.97000122070313,37.599998474121094,37.7599983215332,112215.0,0.005561517704045338,2.5237870338411765,0.6774340421343014,49.54409109829753,43.81450367249563,-1.0001466620659372,-0.5865106767728392,-0.9736995722944641,-2.95209862359048,16.09844724374051,0.37000274658203836,-0.46034776829392143,0.6300008773803754,-0.8479492051124566,2.1079509598732074,-0.10897416386603709,1.3689759186267878,-2.1465665824331737,74.22683655812509,36.233293739053835,0.7389750412464149,3,-0.7500000000000071,-0.27500152587891336,-1.4650011062622141,-3.340001106262214,-2.190002441406257,1,-0.0402950367344187,2.2903376648946643,37.7599983215332,1.1110910959702458,37.45000076293945,2.1874925494122976,37.68000030517578,-0.0402950367344187
6150,2024-03-13,38.09000015258789,38.20000076293945,37.86999893188477,37.97000122070313,102837.0,0.0031603615492992176,-1.062488824251719,0.5714155964468779,57.97599682784379,46.85538878254584,-0.8908912280520198,-0.6948814129906111,-1.0549960988096814,-2.9868855678131183,15.6708532167182,0.3300018310546804,-0.5491720279972157,0.7199998855590835,-0.7946720452231517,2.2346718163413186,-0.03733607983203768,1.4773358509502046,-2.213234173513996,88.42099768307521,44.494855718389,0.7573359653911189,3,-0.8699989318847656,-0.3950004577636719,-1.5950002670288086,-3.4600000381469727,-1.9900016784667969,2,-0.04961930643415946,2.5237870338411765,37.97000122070313,2.2903376648946643,37.7599983215332,1.1110910959702458,37.45000076293945,-0.04961930643415946
6151,2024-03-14,37.7599983215332,38.04999923706055,37.65999984741211,37.849998474121094,115560.0,-0.008663739294636486,-1.689677852172426,-0.7500079473567536,55.96024628808937,49.24330787116668,-0.3727787919511343,-0.35554301657350607,-0.7276917575491595,-2.5784737880020145,15.295162126792553,0.43000030517578125,-0.47341612876297035,0.37249813079834126,-1.152174126961377,1.8971703885580595,-0.38983799808151787,1.1348342596782004,-1.8309676284714484,53.68399073230082,5.760336250504118,0.7623361288798606,3,-0.5399971008300781,-0.06499862670898438,-1.264998435974121,-3.079998016357422,-1.6399993896484304,3,-0.03707621221961943,-1.062488824251719,38.09000015258789,2.5237870338411765,37.97000122070313,2.2903376648946643,37.7599983215332,-0.03707621221961943
6152,2024-03-15,38.0,38.16999816894531,37.72999954223633,37.7599983215332,155450.0,0.006355976936840424,-1.9333316379080148,-2.666680795151104,55.74042279044231,51.236438023155316,-0.43427127946937105,-0.6435013998815435,-0.9525058394641803,-2.742344698980169,14.394575815225222,0.4399986267089844,-0.20885454740203357,0.6219997406005859,-0.8838707645761872,2.127870245777359,-0.13093551198780062,1.3749349931889725,-2.019749887230148,78.94730501893294,27.9454593276606,0.7529352525883879,3,-0.5999984741210938,-0.7150001525878906,-0.25750064849853516,-1.7250003814697266,-1.4799995422363281,4,-0.054736890290912776,-1.689677852172426,37.7599983215332,-1.062488824251719,38.09000015258789,2.5237870338411765,37.97000122070313,-0.054736890290912776
6153,2024-03-18,37.63999938964844,38.06999969482422,37.560001373291016,38.0,117045.0,-0.009473700272409569,1.0399932861328125,-1.4999920527696098,65.94487760298748,52.475611262880975,0.15000423332658386,-0.34863069397079016,-0.5873128965023682,-2.310407904181794,13.2266725654083,0.5099983215332031,-0.012628944392787389,0.29199924468994,-1.1646671266535407,1.7486656160334206,-0.4363339409817968,1.0203324303616768,-1.6095542455646452,12.499701976491906,-42.3479748362424,0.7283331856717385,3,0.095001220703125,-0.6249980926513672,0.10249996185302734,-1.0200004577636719,-1.3999977111816406,0,-0.0510095164739387,-1.9333316379080148,38.0,-1.689677852172426,37.7599983215332,-1.062488824251719,38.09000015258789,-0.0510095164739387
6154,2024-03-19,37.83000183105469,37.86999893188477,37.31999969482422,37.75,162827.0,0.00504788641039422,5.875160936530879,-0.22222693171703473,67.11028821984246,54.26943965765817,-0.09024801668593341,-0.5984569879981905,-0.765939589580384,-2.4323871486919018,12.220259664364876,0.549999237060554,0.1653109838689204,0.5005016326904297,-0.9195421746059651,1.9205454399868245,-0.2095202709577677,1.210523536338627,-1.750365556283235,57.9547178644657,-1.4799146847422904,0.7100219036481958,3,-0.10500144958496094,-0.8150005340576172,-0.08750247955322266,-1.0350017547607422,-1.7700004577636719,1,-0.05630454573139132,1.0399932861328125,37.63999938964844,-1.9333316379080148,38.0,-1.689677852172426,37.7599983215332,-0.05630454573139132
6155,2024-03-20,38.29999923706055,38.29999923706055,37.63000106811523,37.81999969482422,108101.0,0.012423932943615101,1.791661699608228,5.999856952126645,68.25687135853696,56.76322294558442,-0.4929403971824513,-1.1037809183357652,-1.220154839408039,-2.8231138616648224,11.491248776444404,0.6699981689453196,0.36359923756600665,0.9569990158081083,-0.49583966320735584,2.4098376948235725,0.2305796763003798,1.6834183553158368,-2.1721556542151887,100.0,36.327732314363075,0.7264193395077316,3,-0.5249996185302734,-1.2849979400634766,-0.557499885559082,-1.2700004577636719,-2.0999984741210938,2,-0.06579635791024308,5.875160936530879,37.83000183105469,1.0399932861328125,37.63999938964844,-1.9333316379080148,38.0,-0.06579635791024308
6156,2024-03-21,39.04999923706055,39.04999923706055,38.060001373291016,38.060001373291016,164461.0,0.01958224582088941,1.0,2.0624975164707657,70.87542184845887,59.78269772698414,-1.148998689302502,-1.7970633079220022,-1.9385622899148842,-3.4896352038838003,11.82395784849893,0.9899978637695312,0.35055794213062086,1.6124990463256808,-0.024427965383935657,3.249426058035297,0.7940355404708725,2.430962552180489,-2.8749124923027622,100.0,33.31989167668563,0.81846350585481,3,-0.8999996185302734,-1.7549991607666016,-1.307499885559082,-1.739999771118164,-3.0900001525878906,3,-0.07554419514917032,1.791661699608228,38.29999923706055,5.875160936530879,37.83000183105469,1.0399932861328125,37.63999938964844,-0.07554419514917032
6157,2024-03-22,38.86000061035156,39.06999969482422,38.72000122070313,39.0,113221.0,-0.004865521905789594,1.4999999999999492,-0.14141383004138378,71.72061074159159,62.56986964178781,-0.8246821674698879,-1.5428252410508918,-1.7275541229773665,-3.2236004894248538,12.508526991957963,0.34999847412108664,0.4069500332380329,1.3315004348754869,-0.41131335313443174,3.0743142228854055,0.4600935408705311,2.2029073288804426,-2.5699173659016665,88.00005231584821,17.598946111265832,0.8714068940049593,3,-0.6650009155273438,-1.5550003051757812,-1.1175012588500977,-1.5250015258789062,-2.720001220703125,4,-0.07050956344393122,1.0,39.04999923706055,1.791661699608228,38.29999923706055,5.875160936530879,37.83000183105469,-0.07050956344393122
6158,2024-03-25,38.90999984741211,39.0,38.38000106811523,38.56999969482422,106956.0,0.0012866504445505633,1.3846091772732547,-2.42858310626703,59.9033794168488,63.7209016771824,-0.7760037156750599,-1.5460788734962136,-1.7600429423765789,-3.2030474907704303,12.78089848864236,0.6199989318847727,0.5011020675953972,1.301499748229979,-0.5430055703973693,3.1460050668573274,0.37924708891630843,2.2237524075436497,-2.4531216159397573,90.85715157645089,21.556107664728657,0.9222526593136734,3,-0.7150001525878906,-1.6049995422363281,-1.1675004959106445,-1.5750007629394531,-2.0900001525878906,0,-0.06142378306401863,1.4999999999999492,38.86000061035156,1.0,39.04999923706055,1.791661699608228,38.29999923706055,-0.06142378306401863
6159,2024-03-26,38.5,38.90999984741211,38.310001373291016,38.90999984741211,154369.0,-0.010537133102543006,1.9268229142437128,-1.2058813629682819,61.9999885559082,64.16801186918956,-0.31616550909868835,-0.9915970711010331,-1.3308107237347429,-2.7217681798507627,13.837192308775567,0.5999984741210938,0.6291353636765535,0.7674999237060547,-0.9568990080660029,2.4918988554781123,-0.09469954217997412,1.6296993895920835,-1.8863344807265392,60.4166501098053,-9.330203617298451,0.8621994658860295,3,-0.30500030517578125,-1.1949996948242188,-0.7450008392333984,-1.1650009155273438,-1.6800003051757812,1,-0.05870125510475854,1.3846091772732547,38.90999984741211,1.4999999999999492,38.86000061035156,1.0,39.04999923706055,-0.05870125510475854
6160,2024-03-27,38.900001525878906,39.02999877929688,38.41999816894531,38.41999816894531,104793.0,0.010389650022828656,-1.541651434475115,-1.170740330669247,64.31925597322191,65.09679072309318,-0.6584257085606353,-1.228549134435724,-1.7010547853378313,-3.055583889629105,14.650388472739992,0.6100006103515696,0.7314345701608431,1.0240013122558622,-0.5771215595698322,2.6251241840815567,0.223439876343015,1.8245627481687094,-2.138955956072401,83.16847015277699,12.668708853912676,0.8005614359128473,3,-0.7050018310546875,-1.595001220703125,-0.8275022506713867,-1.56500244140625,-1.9000015258789062,2,-0.07300771314105303,1.9268229142437128,38.5,1.3846091772732547,38.90999984741211,1.4999999999999492,38.86000061035156,-0.07300771314105303
6161,2024-03-28,38.83000183105469,38.83000183105469,38.310001373291016,38.33000183105469,159029.0,-0.001799477945460981,1.0800018310546875,1.0416593817054756,66.82927192356468,66.32888507121788,-0.47012275672264536,-1.0119611390616967,-1.6024647156147438,-2.9212092384263215,15.81064137809487,0.5900001525878906,0.8001047788362285,0.8280015945434585,-0.6457919526301765,2.3017951417170934,0.09110482095663741,1.5648983681302795,-1.9304190137471195,68.42126397261443,-3.3805079499354633,0.7368967735868186,3,-0.6350021362304688,-1.5250015258789062,-0.9625024795532227,-1.4350032806396484,-2.0500030517578054,3,-0.06773116003337054,-1.541651434475115,38.900001525878906,1.9268229142437128,38.5,1.3846091772732547,38.90999984741211,-0.06773116003337054
6162,2024-04-02,38.15999984741211,39.0,38.08000183105469,38.77999877929688,310868.0,-0.017254750245897177,-1.3589848927231734,-1.2399978637695455,54.48431528853095,65.0554892585005,0.25139931340751076,-0.22844524477095263,-0.8791527710664369,-2.189116729132081,16.592371739181754,0.9199981689453125,0.7856306854782531,0.07849960327148153,-1.2326070843399393,1.3896062908829023,-0.5770537405342324,0.7340529470771955,-1.1301920174535454,8.420870878105914,-61.40398578847595,0.6555533438057117,4,0.034999847412109375,-0.8549995422363281,-0.4849996566772461,-0.7650012969970703,-1.2000007629394531,1,-0.05765201183795732,1.0800018310546875,38.83000183105469,-1.541651434475115,38.900001525878906,1.9268229142437128,38.5,-0.05765201183795732
6163,2024-04-03,38.18000030517578,38.29999923706055,37.959999084472656,38.099998474121094,163916.0,0.0005241210126740725,1.125002980235081,-0.1290354336764501,52.45900321256143,63.42756870213593,0.3531957066211362,-0.10663411960024405,-0.8541830766817924,-2.144842958456792,17.78860834730945,0.3400001525878906,0.8119127449322576,0.005000114440917969,-1.0067105532962088,1.0167107821780448,-0.500855219427649,0.5108554483094849,-1.0277809633252772,20.5608676121413,-46.69512532724766,0.5058553338685641,4,0.1700000762939453,-0.875,-0.5700006484985352,-0.7850017547607422,-0.6399993896484375,2,-0.0534311393195771,-1.3589848927231734,38.15999984741211,1.0800018310546875,38.83000183105469,-1.541651434475115,38.900001525878906,-0.0534311393195771
6164,2024-04-04,38.81999969482422,38.959999084472656,38.02000045776367,38.2400016784668,142967.0,0.016762686865711585,1.1860514631192807,7.249809269502194,57.62002945038948,62.24569737900843,-0.147070285984924,-0.7263816248009718,-1.4453615675155902,-2.718589126447881,17.74010814967627,0.9399986267089844,0.8422877896759076,0.6084995269775391,-0.44222024080769273,1.6592192947627709,0.08313964308492672,1.1338594108701514,-1.5527135317952911,80.3739117414271,15.142668223744067,0.5253598838926146,4,-0.30500030517578125,-1.5149993896484375,-1.2100000381469727,-1.4250011444091797,-1.4199981689453125,3,-0.051519835541540604,1.125002980235081,38.18000030517578,-1.3589848927231734,38.15999984741211,1.0800018310546875,38.83000183105469,-0.051519835541540604
6165,2024-04-05,37.88000106811523,38.97999954223633,37.61999893188477,38.400001525878906,186832.0,-0.0242142873286606,-1.6153738936511477,-0.8965555796715525,51.1111362284522,60.04966564345214,0.8125328185844722,0.2533862311761226,-0.4761298016989244,-1.7211224956277178,17.472390992911475,1.3600006103515554,0.8238008941083095,-0.3484991073608441,-1.36388159132688,0.6668833766051918,-0.8561903493438621,0.15919213462217385,-0.5045520931785816,18.840719926801164,-45.87449079435036,0.5076912419830186,4,0.4649982452392649,-0.575000762939446,-0.3950014114379812,-0.46500205993651633,-0.24000167846678977,4,-0.02798314000532709,1.1860514631192807,38.81999969482422,1.125002980235081,38.18000030517578,-1.3589848927231734,38.15999984741211,-0.02798314000532709
6166,2024-04-08,37.5,38.13999938964844,37.47999954223633,37.88000106811523,95459.0,-0.01003170690074473,-2.1428415727377588,0.7307706415287883,45.487365366685985,57.134860601795964,1.061134094997925,0.6526736168049609,-0.07780077510318506,-1.279212150977088,17.152177899151226,0.6599998474121094,0.7728859322803743,-0.7195001602172866,-1.7582745330640321,0.319274212629459,-1.2388873466406594,-0.2001129737939138,-0.022877981870102815,1.3158191934427381,-59.054530906980084,0.5193871864233742,4,0.7549991607666016,0.010000228881835938,-0.17749977111816406,0.12999916076660156,0.0,0,-0.013333333333333308,-1.6153738936511477,37.88000106811523,1.1860514631192807,38.81999969482422,1.125002980235081,38.18000030517578,-0.013333333333333308
6167,2024-04-09,37.68000030517578,37.91999816894531,37.22000122070313,37.5,159796.0,0.004800008138020839,1.121215624169121,-0.4736836821763879,50.37314282623486,56.07594542506108,0.7779588757685403,0.5173105688672237,-0.24828696589667487,-1.4032921954987145,16.83784143614317,0.6999969482421804,0.6775773089904931,-0.5509998321533232,-1.558527679040516,0.4565280147338697,-1.054763755596916,-0.04723590870973027,1.3899993896484375,26.136336543317146,-38.62501799054888,0.503763923443596,4,0.44499969482422586,-0.1700000762939453,-0.3575000762939453,-0.05000114440917969,-0.3400001525878906,1,-0.023885390620744573,-2.1428415727377588,37.5,-1.6153738936511477,37.88000106811523,1.1860514631192807,38.81999969482422,-0.023885390620744573
6168,2024-04-10,36.38000106811523,37.65999984741211,36.08000183105469,37.65999984741211,239481.0,-0.034501041043834224,1.4687492549412298,-7.1110922731319,38.794425469216755,53.49754952653981,1.878925864576651,1.8009590611886566,1.0643697213476244,-0.06330604160948639,16.822656596768475,1.5999984741210938,0.4535161794968232,-1.7819992065429773,-3.074155213376258,-0.48984319970969636,-2.4280772099596177,-1.1359212031263368,2.6529986572265685,10.344809442566811,-52.994080742587364,0.6460780034166413,4,1.174999237060554,1.1299991607666087,0.9274988174438548,1.2499980926513743,1.4199981689453196,2,0.015942770734709066,1.121215624169121,37.68000030517578,-2.1428415727377588,37.5,-1.6153738936511477,37.88000106811523,0.015942770734709066
6169,2024-04-11,36.43999862670898,36.560001373291016,36.15999984741211,36.34000015258789,239208.0,0.001649190677081469,1.3529226971838888,-0.07812388241183867,34.65345412793212,50.20134932150761,1.67179423365517,1.708032112452976,1.0260472392885234,-0.07952804818138759,16.61410129313021,0.40000152587890625,0.2231962558629732,-1.6455015182495174,-3.1493421862807196,-0.1416608502183152,-2.3974218522651185,-0.8935811842339163,2.4748811828613313,12.41369240624692,-44.37571210063976,0.7519203340155994,4,1.1000022888183665,1.1350021362304759,0.8675012588501048,1.1900005340576243,1.2000007629394602,3,0.03018667207117054,1.4687492549412298,36.38000106811523,1.121215624169121,37.68000030517578,-2.1428415727377588,37.5,0.03018667207117054
6170,2024-04-12,36.20000076293945,36.65999984741211,36.099998474121094,36.61999893188477,149950.0,-0.006586110669982714,1.2400054931640625,-4.20004577706606,24.32431689369288,45.47857654041074,1.6634494278706526,1.8964057020100427,1.2866678229300135,0.22021934845377444,16.1347024459075,0.5600013732910156,0.07372208222365373,-1.790999412536621,-3.5150571945881026,-0.06694163048513957,-2.6530283035623583,-0.9289705215108839,2.6014839274902286,5.825197771917869,-43.61886681792703,0.8620288910257398,4,1.3400001525878906,1.375,1.1549997329711914,1.4299983978271484,1.9199981689453196,4,0.03314919164775221,1.3529226971838888,36.43999862670898,1.4687492549412298,36.38000106811523,1.121215624169121,37.68000030517578,0.03314919164775221
6171,2024-04-15,36.36000061035156,36.68000030517578,36.15999984741211,36.20000076293945,116225.0,0.004419885194475226,-3.333306842565366,-0.380953678474108,27.35505869247025,42.46421469640399,1.247412631515445,1.714022622480698,1.1463512375085827,0.11783357737616029,15.903532887923927,0.5200004577636719,-0.06427642676802492,-1.5609996795654268,-3.4319735557589652,0.30997419662811154,-2.4964866176621996,-0.6255127414686541,2.332624765703116,15.217355248536316,-28.137233001832293,0.9354869380967705,4,1.1700000762939453,1.2150001525878906,0.994999885559082,1.269998550415039,1.720001220703125,0,0.035203486188404076,1.2400054931640625,36.20000076293945,1.3529226971838888,36.43999862670898,1.4687492549412298,36.38000106811523,0.035203486188404076
6172,2024-04-16,35.91999816894531,36.41999816894531,35.779998779296875,36.18000030517578,190293.0,-0.01210127706326225,-1.3703640910439536,-1.6250149011754047,24.70387685563081,39.38031176785615,1.493291330266004,2.097759974000418,1.5952047395799411,0.6166698537938231,15.703389475399215,0.6399993896484375,-0.275750117637223,-1.8970020294189425,-3.96983525797728,0.17583119913939527,-2.9334186436981113,-0.8605854151397736,2.668122265309364,7.446771814273047,-28.663962253885757,1.036416614279168,4,1.460000991821289,1.5050010681152344,1.435002326965332,1.710000991821289,1.8600006103515696,1,0.0439866901892183,-3.333306842565366,36.36000061035156,1.2400054931640625,36.20000076293945,1.3529226971838888,36.43999862670898,0.0439866901892183
6173,2024-04-17,35.720001220703125,36.29999923706055,35.720001220703125,35.900001525878906,214305.0,-0.00556784405448818,-5.444411477980757,0.69230317791015,25.614032739489488,35.82408991108948,1.4613132766067096,2.2625419791229007,1.8225435059991568,0.8849942780130391,15.757817479239177,0.5799980163574219,-0.5185264196843846,-2.0009990692138686,-4.2763028359233815,0.27430469749564423,-3.138650952568625,-0.8633471858591122,2.699631914254084,0.0,-31.6715078463159,1.1376518833547578,4,1.6299991607666016,1.6749992370605469,1.6349992752075195,1.9099979400634766,2.2199974060058523,2,0.045352712108694515,-1.3703640910439536,35.91999816894531,-3.333306842565366,36.36000061035156,1.2400054931640625,36.20000076293945,0.045352712108694515
6174,2024-04-18,35.70000076293945,35.86000061035156,35.34000015258789,35.79999923706055,158377.0,-0.0005599232105311103,3.727250658898599,0.5555461365659305,19.924781568974723,32.35893939336976,1.1088019261561612,2.229071900575917,1.8640919431974936,0.9628822124980303,16.304884382367206,0.5200004577636719,-0.670380394752847,-1.9144994735717802,-4.361258742520086,0.5322597953765253,-3.1378791080459365,-0.6911198390976239,2.5036618188774327,26.86571413117433,1.6376606382276613,1.2233796344741539,4,1.039999008178711,1.5049991607666016,1.6549997329711914,1.9299983978271484,1.7000007629394531,3,0.05882348541295057,-5.444411477980757,35.720001220703125,-1.3703640910439536,35.91999816894531,-3.333306842565366,36.36000061035156,0.05882348541295057
6175,2024-04-19,35.779998779296875,35.81999969482422,35.41999816894531,35.63999938964844,105350.0,0.002240840746436934,2.6363573311138855,-1.4000152590218966,21.38830797594663,29.681266349954285,0.7818073706966899,2.056014755472802,1.8112066040701507,0.9258573937988501,16.421929019959126,0.40000152587890625,-0.8264014429650572,-1.7085014343261733,-4.263762816456733,0.8467599478043866,-2.986132125391457,-0.4308707432608898,2.1372975595971084,32.83571467206418,12.531349405512191,1.2776306910652802,4,0.8500003814697266,1.4250011444091797,1.6775016784667969,1.8500003814697266,1.2800025939941406,4,0.051984367630213635,3.727250658898599,35.70000076293945,-5.444411477980757,35.720001220703125,-1.3703640910439536,35.91999816894531,0.051984367630213635
6176,2024-04-22,36.099998474121094,36.31999969482422,35.86000061035156,35.97999954223633,104014.0,0.008943535655159929,-1.5555732163482425,0.8571389645776567,29.31722170091345,27.341719558251903,0.27081180621246403,1.5849372591764208,1.4349099537946515,0.6472958700536182,15.540051490973806,0.5400009155273438,-1.0760315739491944,-1.241001701354982,-3.757013421168004,1.2750100184580404,-2.499007561261493,0.017004158551529258,1.5595682461422768,70.37034420641788,46.55671777787141,1.2580058599065096,4,0.40000152587890625,1.105001449584961,1.3575019836425781,1.5300006866455078,0.8400001525878835,0,0.055955693715936006,2.6363573311138855,35.779998779296875,3.727250658898599,35.70000076293945,-5.444411477980757,35.720001220703125,0.055955693715936006
6177,2024-04-23,36.11999893188477,36.2599983215332,35.79999923706055,36.040000915527344,147796.0,0.0005540293243506689,1.5555732163482425,0.6666560701911136,29.31722170091355,26.28869691732932,0.006988921002879067,1.4220467850509948,1.378316476206237,0.6628836896993278,14.61973883368723,0.45999908447265625,-1.2380471588987874,-1.084001159667963,-3.5496428454823885,1.3816405261464624,-2.3168220025751722,0.1488196832392461,1.307611131611047,79.59174935091801,53.07953074902066,1.232820842907212,4,-0.10999870300293679,1.085000991821282,1.3375015258788991,1.5100002288818288,1.0200004577636648,1,0.05426364776106718,-1.5555732163482425,36.099998474121094,2.6363573311138855,35.779998779296875,3.727250658898599,35.70000076293945,0.05426364776106718
6178,2024-04-24,36.52000045776367,36.81999969482422,36.15999984741211,36.41999816894531,275069.0,0.011074239692897558,-1.1290354336764516,1.25005960612263,25.738374212614104,25.298132482293983,-0.41467250609802164,0.878872137318659,0.9469050607413578,0.29173710962763266,13.854935908807297,0.700000762939446,-1.3375349750271113,-0.5644996643066378,-2.9107806122315196,1.781781283618244,-1.7376401382690787,0.6086408096558031,0.6988486146413564,79.72977501011668,57.55089212309375,1.173140473962442,4,-0.4400005340576172,0.6849994659423828,0.8225002288818359,1.1099987030029297,2.220001220703125,2,0.03450159654270624,1.5555732163482425,36.11999893188477,-1.5555732163482425,36.099998474121094,2.6363573311138855,35.779998779296875,0.03450159654270624
6179,2024-04-25,36.2400016784668,36.7599983215332,34.439998626708984,35.84000015258789,409791.0,-0.007666998241708689,2.2222334073316627,3.9999237078008774,29.90193970151826,25.917868349830137,-0.18553803888342202,1.0338840575350758,1.2141593056575317,0.5965412105524024,13.814956713476084,2.3199996948242188,-1.5046529241466118,-0.7314985275268526,-3.007370642955898,1.544373587902193,-1.869434585241379,0.4064375301876737,0.7909625019565141,75.63034638397315,50.838626437493005,1.137936057714524,4,-0.6100025177001953,0.5149974822998047,1.1349992752075195,1.3899974822998047,1.4799995422363352,3,0.04690940589145409,-1.1290354336764516,36.52000045776367,1.5555732163482425,36.11999893188477,-1.5555732163482425,36.099998474121094,0.04690940589145409
6180,2024-04-26,36.060001373291016,36.38000106811523,35.61999893188477,36.2400016784668,332290.0,-0.004966895608140454,2.304363690644062,-0.4499990463293216,31.443285285763594,26.37211574908495,-0.030715097122737234,1.0437216664354594,1.3768039248725472,0.7924086929290723,13.646487907995855,0.7600021362304545,-1.4956442113373996,-0.7694988250732422,-2.8876660415415145,1.3486683913950301,-1.8285824333073748,0.2895847831608904,0.7599983215332031,68.06731174557584,38.64104696247318,1.0590836082341353,4,-0.43000221252441406,0.6949977874755859,1.3099994659423828,1.569997787475586,1.1599998474121165,4,0.037160291224514586,2.2222334073316627,36.2400016784668,-1.1290354336764516,36.52000045776367,1.5555732163482425,36.11999893188477,0.037160291224514586
6181,2024-04-29,36.20000076293945,36.459999084472656,35.900001525878906,36.040000915527344,176171.0,0.003882401118046941,-1.5454513928023375,-0.8888865341414827,30.72913510511796,27.04158888791686,-0.21880716015636636,0.7342311028033919,1.2232969104726052,0.6644615243846559,13.600895753111681,0.55999755859375,-1.4636431223802049,-0.4979993820190458,-2.409731645329387,1.4137328812912955,-1.4538655136742165,0.45786674963612484,0.55999755859375,73.94963640181246,42.28519415175454,0.9558661316551695,4,-0.5700016021728516,0.5549983978271484,1.1949996948242188,1.4299983978271484,1.0999984741210938,0,0.023756922437195183,2.304363690644062,36.060001373291016,2.2222334073316627,36.2400016784668,-1.1290354336764516,36.52000045776367,0.023756922437195183
6182,2024-04-30,35.959999084472656,36.27999877929688,35.84000015258789,36.20000076293945,156647.0,-0.0066298804809005185,1.2000057220785978,-1.5000119209403238,42.445993805908515,28.91180678418564,0.03069306190923271,0.844248543201843,1.4215780866498378,0.9273772495710233,13.936937253696302,0.4399986267089915,-1.3571572370707017,-0.6280010223388643,-2.4358857088524957,1.179883664174767,-1.53194336559568,0.2759413209179513,0.5215992736816375,63.86553679017412,28.2855119936999,0.9039423432568154,4,-0.3299999237060547,0.7950000762939453,1.7625007629394531,1.6700000762939453,0.9599990844726562,1,0.027252490744903213,-1.5454513928023375,36.20000076293945,2.304363690644062,36.060001373291016,2.2222334073316627,36.2400016784668,0.027252490744903213
6183,2024-05-02,36.13999938964844,36.2599983215332,35.91999816894531,35.959999084472656,230784.0,0.005005570349235766,-1.6153643005956748,-0.7499960263848049,44.82759527871658,31.678786085268065,-0.09327396913113972,0.5307944319208531,1.1994767176404935,0.7707719058722446,14.479449040678682,0.3400001525878906,-1.277938482712159,-0.34600067138671875,-1.999277052454822,1.3072757096813845,-1.172638861920774,0.48063751914733643,-1.7000007629394531,73.27590459309341,33.32936783351274,0.8266381905340527,5,-0.5100002288818359,0.5949993133544922,1.6100006103515625,1.489999771118164,0.5,3,0.027670172022372208,1.2000057220785978,35.959999084472656,-1.5454513928023375,36.20000076293945,2.304363690644062,36.060001373291016,0.027670172022372208
6184,2024-05-03,36.81999969482422,37.11999893188477,36.36000061035156,36.36000061035156,278393.0,0.0188157254194794,-2.3043471049707573,2.5555461365659307,59.2814207119778,35.88913194482709,-0.6679354857518192,-0.32329907568986016,0.48569852521301016,0.10159274706784771,13.821768887847558,0.9799995422363352,-1.1139541352532376,0.4339996337890639,-0.8181383044490715,1.6861375720271994,-0.1920693353300038,1.0600686029081317,-2.3436010742187534,80.00005086262973,34.26111931021806,0.626068969119069,5,-1.0400009155273438,-0.08500099182128906,0.9300003051757812,0.8099994659423828,-0.5600013732910156,4,0.05214562736437145,-1.6153643005956748,36.13999938964844,1.2000057220785978,35.959999084472656,-1.5454513928023375,36.20000076293945,0.05214562736437145
6185,2024-05-06,36.81999969482422,36.93999862670898,36.58000183105469,36.81999969482422,80286.0,0.0,2.0000000000001186,0.0,57.23268931333057,38.990850568428996,-0.5642322796533534,-0.42876653724300695,0.4567047216335638,0.12114602678290254,13.749133511576531,0.35999679565428977,-0.937744995396983,0.4869997024536161,-0.5740247533572145,1.5480241582644467,-0.04351252545180273,1.017511930359035,-2.2378570617675777,76.56253725293809,25.8490248085649,0.530512227905417,5,-1.0400009155273438,-0.08500099182128906,0.9300003051757812,0.8099994659423828,-0.5,0,0.024443279015165853,-2.3043471049707573,36.81999969482422,-1.6153643005956748,36.13999938964844,1.2000057220785978,35.959999084472656,0.024443279015165853
6186,2024-05-07,37.0,37.060001373291016,36.68000030517578,36.81999969482422,186116.0,0.004888655803033215,1.533314683891969,100.0,68.49319363519976,43.34373633890524,-0.6740223168687862,-0.6831728419423513,0.2772513996519095,-0.039333198061335395,13.821523321966595,0.3800010681152344,-0.7170099162800341,0.692000007629396,-0.27241104772831193,1.6564110629871038,0.20979447995054556,1.1742055353082463,-2.3163431149902323,90.62507450587653,33.01598688821243,0.4822055276788529,5,-1.220001220703125,-0.2800006866455078,0.75,0.6299991607666016,-0.8400001525878906,1,0.005945978937922591,2.0000000000001186,36.81999969482422,-2.3043471049707573,36.81999969482422,-1.6153643005956748,36.13999938964844,0.005945978937922591
6187,2024-05-08,36.77999877929688,37.2400016784668,36.7599983215332,37.0,152230.0,-0.005945978937922147,-2.69230317791015,-1.2222269317169951,68.02715439390495,48.042489692382,-0.3917514772875492,-0.5629155870940536,0.4991229638498851,0.20773026339902856,14.190449271878691,0.48000335693359375,-0.5031989908658971,0.5169988632202234,-0.2394219479201709,1.2734196743606176,0.13878845765002978,0.895209268790417,-1.998888212412112,65.15138817042457,0.24459890861352562,0.3782104055701968,5,-0.9399986267089915,-0.05999946594238992,0.9700012207031179,0.8500003814697195,-1.2199974060058665,2,0.014138131457915426,1.533314683891969,37.0,2.0000000000001186,36.81999969482422,-2.3043471049707573,36.81999969482422,0.014138131457915426
6188,2024-05-10,36.959999084472656,37.15999984741211,36.77999877929688,36.77999877929688,99273.0,0.004893972570686911,-3.222226931717289,-0.8181786655569369,70.3225385684068,52.533667344258504,-0.5618599053971352,-0.7349154747250566,0.3144189304186895,0.054676587365669604,14.062538894700143,0.38000106811522727,-0.3591934087749138,0.667999267578125,-0.14932857271574562,1.4853271078719956,0.2593353474311897,1.0766631877250603,-2.0313550508929623,68.18156202993667,-1.4736685950083341,0.40866392014693553,5,-0.529998779296875,-0.25,0.7900009155273438,0.6700000762939453,-1.3600006103515625,4,-0.0010822758798213483,-2.69230317791015,36.77999877929688,1.533314683891969,37.0,2.0000000000001186,36.81999969482422,-0.0010822758798213483
6189,2024-05-13,37.540000915527344,37.63999938964844,37.02000045776367,37.02000045776367,96707.0,0.015692690622883587,-1.3846091772732274,2.8888865341415966,74.44443267070751,57.311572609252266,-1.0483046455465512,-1.2946604184801345,-0.2220569898949094,-0.5027159390539211,14.019367519143659,0.6800003051757812,-0.1925132339451494,1.1930009841918974,0.20377261550942904,2.1822293528743657,0.6983867998506597,1.687615168533135,-2.4726754232544224,90.56615995854206,15.58209253398104,0.4946141843412357,5,-0.8000011444091797,-0.8300018310546875,0.28749942779541016,0.08999824523925781,-1.4000015258789062,0,-0.023974467339627714,-3.222226931717289,36.959999084472656,-2.69230317791015,36.77999877929688,1.533314683891969,37.0,-0.023974467339627714
6190,2024-05-14,37.400001525878906,37.79999923706055,37.36000061035156,37.540000915527344,99357.0,-0.0037293390046384545,-2.99996532112637,-0.26922935847118806,69.00586034662385,61.56454208053071,-0.7802930413550087,-1.1174423232813524,-0.03958340975484731,-0.344044886878649,14.193171841529804,0.4399986267089844,-0.0344641764539233,0.9930015563964858,-0.0989232671897966,2.084926379982768,0.4470391446033446,1.538963968189627,-2.1268621218159467,64.28588458486176,-10.815748781144507,0.5459624117931396,5,-0.5800018310546875,-0.69000244140625,0.5099983215332031,0.2299976348876953,-1.3199996948242188,1,-0.030481367856546204,-1.3846091772732274,37.540000915527344,-3.222226931717289,36.959999084472656,-2.69230317791015,36.77999877929688,-0.030481367856546204
6191,2024-05-15,37.63999938964844,37.72000122070313,37.31999969482422,37.41999816894531,145593.0,0.0064170549191946424,1.1052441374879125,-1.5714441416893732,70.87910878689593,64.7237770784182,-0.8879203492286649,-1.324538886588762,-0.2424692626226843,-0.5637859538458585,14.383517321523481,0.40000152587891336,0.11913814131041534,1.168999481201169,-0.05355891764934739,2.3915578800516855,0.5577202817759144,1.7802786806264237,-2.114174002285722,84.61541283057625,9.665282289711826,0.6112791994252573,5,-0.7800006866455078,-1.3500003814697266,0.18500041961669922,0.05500030517578125,0.0800018310546946,2,-0.03506906791255793,-2.99996532112637,37.400001525878906,-1.3846091772732274,37.540000915527344,-3.222226931717289,36.959999084472656,-0.03506906791255793
6192,2024-05-16,37.5,37.65999984741211,37.27999877929688,37.63999938964844,135331.0,-0.0037194312411954478,3.2222269317169556,-0.6363573311138854,64.49703006725383,66.9092698327001,-0.5660222824694046,-1.1173896852517444,-0.07460130331720904,-0.40541560714869007,14.10126919731321,0.38000106811522727,0.2823249596963109,0.9500000000000028,-0.32568358686415166,2.2256835868641573,0.31215820656792204,1.5878417934320836,-1.7467572276675014,70.58832329170806,-3.6020077188882738,0.6378417934320787,5,-0.4200000762939453,-1.3200016021728516,0.38249969482421875,0.19499969482421875,0.7599983215332031,3,-0.035733337402343746,1.1052441374879125,37.63999938964844,-2.99996532112637,37.400001525878906,-1.3846091772732274,37.540000915527344,-0.035733337402343746
6193,2024-05-17,37.34000015258789,37.5,36.91999816894531,37.5,175955.0,-0.00426666259765629,6.250029802350809,1.1428610354223434,66.87113118571486,67.75257099644867,-0.2435089852707577,-0.8746442183605865,0.12036429645691271,-0.23992369463943675,13.548353462913932,0.5800018310546875,0.44598362772977396,0.7090002059936538,-0.5504051136555717,1.9684055256428792,0.0792975461690375,1.33870286581827,-1.3820817337825844,47.72744021119525,-25.195108339432615,0.6297026598246145,5,-0.14999961853027344,-1.220001220703125,0.47749996185302734,0.3549995422363281,1.0200004577636719,4,-0.04767002603168202,3.2222269317169556,37.5,1.1052441374879125,37.63999938964844,-2.99996532112637,37.400001525878906,-0.04767002603168202
6194,2024-05-20,37.79999923706055,37.93999862670898,37.2599983215332,37.2599983215332,87751.0,0.01231920414014187,-1.5185153788552839,-3.375008940705243,74.57623465770115,69.67963159026762,-0.6144969959051849,-1.23243778378162,-0.35598634823736575,-0.6947338215795327,12.734680401449284,0.6800003051757741,0.586307927782201,1.0639993667602567,-0.21853788314246003,2.3465366166629735,0.42273074180889836,1.7052679917116151,-1.6578727364297166,86.27457580211514,12.21168407757564,0.6412686249513596,5,-0.48999977111816406,-1.6100006103515625,-0.2674989700317383,-0.10499954223632812,-0.09999847412109375,0,-0.058201079559347946,6.250029802350809,37.34000015258789,3.2222269317169556,37.5,1.1052441374879125,37.63999938964844,-0.058201079559347946
6195,2024-05-21,37.63999938964844,37.86000061035156,37.52000045776367,37.70000076293945,170571.0,-0.004232800281520621,-1.2666734483679412,-0.11111346585851736,70.22469201153417,69.87202029874922,-0.36425300896205215,-0.9759859279579075,-0.1968035749938366,-0.5289856827989894,11.87703543667961,0.3400001525878906,0.7156094109081579,0.8109994888305678,-0.449207717945562,2.0712066956066977,0.1808958854425029,1.4411030922186328,-1.2821282338882298,70.58832329170876,-3.3447718378040037,0.630103603388064,5,-0.29000091552734375,-1.4500007629394531,-0.08249855041503906,0.05500030517578125,0.3800010681152344,1,-0.03985122275035213,-1.5185153788552839,37.79999923706055,6.250029802350809,37.34000015258789,3.2222269317169556,37.5,-0.03985122275035213
6196,2024-05-22,38.11999893188477,38.13999938964844,37.47999954223633,37.63999938964844,84276.0,0.012752379118484924,1.538458716942376,-7.999809269502312,78.42105633003979,71.0268982916531,-0.7472550636444666,-1.3669784652392494,-0.676572690357574,-1.001505097493613,11.959837805125103,0.6599998474121094,0.7584509778492077,1.1899990081787166,-0.14572833515160966,2.525726351509043,0.5221353365135499,1.8578626798438833,-1.5722724796107101,98.36061985641803,22.19757653635739,0.6678636716651647,5,-0.6599998474121165,-1.8299999237060618,-0.5624980926513743,-0.424999237060554,-0.6599998474121165,2,-0.05351514055588724,-1.2666734483679412,37.63999938964844,-1.5185153788552839,37.79999923706055,6.250029802350809,37.34000015258789,-0.05351514055588724
6197,2024-05-23,38.08000183105469,38.36000061035156,38.02000045776367,38.099998474121094,80903.0,-0.0010492419189610525,-3.85716621253406,-0.04165971278481052,76.50279432088935,71.71359337526226,-0.5626259728605234,-1.2359835125541139,-0.6293904744626673,-0.9522684697878248,12.075516171864928,0.3400001525878906,0.8173358811392433,1.0520017623901339,-0.32059608238894555,2.4245996071692133,0.36570284000059416,1.7383006847796736,-1.3093571675482139,80.55567329292586,3.861057513293815,0.6862989223895407,5,-0.44000244140625,-1.680002212524414,-0.527501106262207,-0.38500213623046875,-0.3000030517578054,3,-0.009453797086164228,1.538458716942376,38.11999893188477,-1.2666734483679412,37.63999938964844,-1.5185153788552839,37.79999923706055,-0.009453797086164228
6198,2024-05-24,37.77999877929688,38.040000915527344,37.52000045776367,38.040000915527344,96323.0,-0.00787823102238272,2.9999706564159747,13.002289202594074,64.63413783157654,70.62356061535883,-0.14982990105320226,-0.8819632903426466,-0.33553390463958266,-0.6435588972253967,12.761631635018356,0.5600013732910156,0.8229278413283296,0.6889987945556726,-0.700978613378247,2.078976202489592,-0.005989909411290739,1.383987498522636,-0.7550571642951951,47.27267052528337,-27.805711649695418,0.6949887039669611,5,-0.1399993896484446,-1.3799991607666087,-0.3774995803833079,-0.08499908447266336,-0.09999847412110086,4,0.012705123286011144,-3.85716621253406,38.08000183105469,1.538458716942376,38.11999893188477,-1.2666734483679412,37.63999938964844,0.012705123286011144
6199,2024-05-27,37.93999862670898,37.93999862670898,37.68000030517578,37.77999877929688,59868.0,0.004235041095336678,2.249982118589714,-0.6153789723876496,66.27906074131573,70.32058288143571,-0.27616482142523324,-0.9571469318995298,-0.506717805816983,-0.7840934717405901,11.58695428864495,0.259998321533196,0.8557537552957726,0.7639987945556541,-0.6147327177808819,2.14273030689219,0.07463303838738256,1.4533645507239257,-0.7014475724513076,52.27255978880394,-21.683756917733625,0.689365756168268,5,-0.29999923706053977,-1.5399990081787038,-0.567498207092278,-0.24499893188475852,0.10000228881836648,0,0.011070163385480836,2.9999706564159747,37.77999877929688,-3.85716621253406,38.08000183105469,1.538458716942376,38.11999893188477,0.011070163385480836
6200,2024-05-28,37.400001525878906,38.11999893188477,37.400001525878906,37.93999862670898,118596.0,-0.014232923573432199,-1.6666713761947747,-3.3749850988248506,55.2631843123398,68.58548016204058,0.294837603184547,-0.3284530594200348,0.011721320698029558,-0.22725418923305085,10.19125383651622,0.7199974060058665,0.8553936745138628,0.15700168609619425,-1.119854811461174,1.4338581836535624,-0.4814265626824863,0.7954299348748748,0.9599990844726562,0.0,-68.87987116505943,0.6384282487786835,5,0.23999786376953125,-1.0000019073486328,-0.4275016784667969,0.19499778747558594,0.9599990844726562,1,0.008021369647617904,2.249982118589714,37.93999862670898,2.9999706564159747,37.77999877929688,-3.85716621253406,38.08000183105469,0.008021369647617904
6201,2024-05-29,37.060001373291016,37.38000106811523,36.91999816894531,37.38000106811523,67388.0,-0.00909091279989993,1.8750208616456499,0.5925952089970771,53.57146680186796,67.37152868810881,0.6078331094333862,0.08356403370544285,0.336406761754354,0.10878109992449936,9.096343643549853,0.48000335693359375,0.772448745976483,-0.22599849700927876,-1.4094709310275988,0.9574739370090413,-0.8177347140184423,0.3657377199998848,1.2807992553710932,9.722428262620268,-57.165855514443194,0.5917362170091608,5,0.5799980163574219,-0.6600017547607422,-0.1425018310546875,0.5349979400634766,1.4599990844726562,2,0.02590391389366009,-1.6666713761947747,37.400001525878906,2.249982118589714,37.93999862670898,2.9999706564159747,37.77999877929688,0.02590391389366009
6202,2024-05-30,36.93999862670898,37.060001373291016,36.7599983215332,36.97999954223633,81829.0,-0.0032380664364606293,1.9999618539004387,0.12500298023510592,49.74092649783808,65.46817261167806,0.7152634832849216,0.2959224105480942,0.4316474430549917,0.23158550027310554,7.961992934172471,0.3000030517578125,0.7225615882783387,-0.39500122070312926,-1.4175163943183051,0.6275139529120466,-0.9062588075107172,0.11625636610445866,1.3439699035644566,13.23531061719471,-51.279790957161694,0.511257586807589,5,0.6200008392334055,-0.5399990081787038,-0.08749866485594993,0.6550006866455149,2.520000457763679,3,0.014076894344757784,1.8750208616456499,37.060001373291016,-1.6666713761947747,37.400001525878906,2.249982118589714,37.93999862670898,0.014076894344757784
6203,2024-05-31,37.13999938964844,37.20000076293945,36.93999862670898,36.93999862670898,166038.0,0.0054142060198900666,-1.6000114440480275,-4.999904634750386,44.25284458378094,62.09890704790915,0.5407776659742396,0.18412033845797282,0.22030377230070997,0.03254409239249867,6.679732089122971,0.26000213623047586,0.6426614803849162,-0.2450004577636733,-1.1066147524418994,0.6166138369145528,-0.6758076051027828,0.18580668957543622,1.0525309281005804,27.94124246878106,-31.903871800572393,0.4308071473391114,5,0.4200000762939453,-0.7399997711181641,-0.5324993133544922,0.4549999237060547,1.6000022888183594,4,0.017232078625903924,1.9999618539004387,36.93999862670898,1.8750208616456499,37.060001373291016,-1.6666713761947747,37.400001525878906,0.017232078625903924
6204,2024-06-03,38.7400016784668,38.84000015258789,37.31999969482422,37.58000183105469,203079.0,0.04308029927604973,1.2353000575010868,5.7999771119035115,63.562758351216345,61.358692196762725,-1.0190241423078632,-1.333009071272599,-1.3788084078475933,-1.5552691257582865,6.925422337621925,1.7000007629394531,0.6447788021887249,1.2590017318725586,0.2476154425439958,2.2703880212011214,0.7533085872082737,1.7646948765368435,-1.9800033569335938,95.19238528408465,34.425634902682226,0.5056931446642826,6,-0.94000244140625,-2.1000022888183594,-2.097501754760742,-1.5350017547607422,0.23999786376953125,0,-0.02736193410854204,-1.6000114440480275,37.13999938964844,1.9999618539004387,36.93999862670898,1.8750208616456499,37.060001373291016,-0.02736193410854204
6205,2024-06-04,37.72000122070313,38.7599983215332,37.29999923706055,38.70000076293945,155571.0,-0.02632938599821022,1.6545566780067764,-0.8448273027127043,50.69931655578266,58.27849888851193,0.015106618228038826,-0.2552103920150941,-0.38490372302866405,-0.5295258049435105,7.173493494497612,1.4599990844726562,0.6296823706283305,0.1940011978149485,-0.7726518138435452,1.1606542094734422,-0.28932530801429834,0.6773277036441954,-0.9184028625488381,46.15394490701718,-11.117086721154521,0.4833265058292458,6,0.07999801635741477,-0.490001678466804,-1.5275020599365305,-0.9650020599365305,1.3600006103515554,1,0.008483554731397502,1.2353000575010868,38.7400016784668,-1.6000114440480275,37.13999938964844,1.9999618539004387,36.93999862670898,0.008483554731397502
6206,2024-06-05,37.22000122070313,37.81999969482422,37.20000076293945,37.70000076293945,86006.0,-0.013255566909302408,-1.3846091772732274,0.48979568004795254,47.69737915318771,55.07789720321175,0.4179703483471613,0.27628173639124753,0.05847398121012759,-0.023279028207049635,7.552496536453248,0.6199989318847656,0.5264994077412695,-0.3169988632202063,-1.2632407294312173,0.6292430029908047,-0.7901197963257118,0.1561220698852992,-0.377634826660163,22.115504529949355,-32.08832763941524,0.4731209331055043,6,0.5799980163574148,0.11999893188475852,-1.0275020599365305,-0.46500205993653054,1.9199981689453054,2,0.030628676847391345,1.6545566780067764,37.72000122070313,1.2353000575010868,38.7400016784668,-1.6000114440480275,37.13999938964844,0.030628676847391345
6207,2024-06-06,37.29999923706055,37.77999877929688,37.20000076293945,37.34000015258789,78751.0,0.0021493286870961636,-3.833359824522423,0.08333532015672186,49.66665903727213,53.41484400384459,0.24104141978342852,0.25005895639321096,-0.0722590153117082,-0.1009724469054305,8.212991433705026,0.579998016357429,0.45103291228785736,-0.26300086975097514,-1.14827493756259,0.6222731980606397,-0.705637903656779,0.17963616415482875,-0.41768016784667594,18.947385328284856,-34.585418281989774,0.44263703390580644,6,0.5,0.04000091552734375,-1.1075000762939453,-0.5450000762939453,2.200000762939453,3,0.03270780819456309,-1.3846091772732274,37.22000122070313,1.6545566780067764,37.72000122070313,1.2353000575010868,38.7400016784668,0.03270780819456309
6208,2024-06-07,36.91999816894531,37.5,36.77999877929688,37.5,72935.0,-0.010187696404499458,1.4827549919759824,14.49971390425329,42.56756103674672,50.78023292555915,0.5433628180133638,0.6607885765049986,0.24993351018254373,0.27691153685081815,8.670118641120851,0.7200012207031179,0.2781041080805835,-0.6410018920898466,-1.5321731601008395,0.2501693759211463,-1.086587526095343,-0.19541625808435015,1.9200019836425781,6.796082345555467,-40.83554733983192,0.445585634005495,6,0.8800010681152344,0.46000099182128906,-0.7274990081787109,-0.16499900817871094,2.7800025939941406,4,0.06879742799293598,-3.833359824522423,37.29999923706055,-1.3846091772732274,37.22000122070313,1.6545566780067764,37.72000122070313,0.06879742799293598
6209,2024-06-10,36.63999938964844,36.900001525878906,36.540000915527344,36.900001525878906,69888.0,-0.007583932643105862,1.7692127116405998,0.44827813001499567,41.72185555941515,49.27564084190085,0.6923746666588855,0.9169150776142629,0.48089579239132263,0.5561772958177613,8.761258891974984,0.37999725341796875,0.1025556502398004,-0.8760005950927763,-1.8579091257950395,0.10590793560948697,-1.3669548604439115,-0.3850463297416411,2.1588007354736334,4.5044410345058665,-38.56173739083564,0.49095426535113273,6,1.0500011444091797,0.9600009918212891,-0.4575004577636719,0.11499977111816406,3.1599998474121094,0,0.05731447390284772,1.4827549919759824,36.91999816894531,-3.833359824522423,37.29999923706055,-1.3846091772732274,37.22000122070313,0.05731447390284772
6210,2024-06-11,36.2599983215332,36.52000045776367,35.91999816894531,36.5,181827.0,-0.010371208363682216,3.285690930641272,0.9230757944775375,34.34343564081739,47.13919293511745,0.9986825112411637,1.2723657787373668,0.7935384738321503,0.9359426611187445,8.746499773290134,0.720001220703125,-0.010417942175244832,-1.1990015029907255,-2.330259758478114,-0.06774324750333705,-1.7646306307344233,-0.6333723752470277,2.448449835205082,17.894730501893292,-17.4261968257319,0.5656291277436952,6,1.1200008392333984,1.1200008392333984,-0.0024995803833007812,0.49500083923339844,3.740001678466797,1,0.07501382643715782,1.7692127116405998,36.63999938964844,1.4827549919759824,36.91999816894531,-3.833359824522423,37.29999923706055,0.07501382643715782
6211,2024-06-12,36.31999969482422,36.34000015258789,35.880001068115234,36.20000076293945,108578.0,0.0016547538904705394,4.749994039529838,-0.4999920527696098,35.234898040169426,45.5274119953765,0.9193527487498727,1.1683023548410318,0.6677437956885797,0.8755730412901741,8.813940996876134,0.45999908447265625,-0.1550058891192947,-1.073000144958499,-2.308972413941703,0.16297212402470507,-1.690986279450101,-0.45501401046689693,2.221141462646486,23.157850355269122,-6.175107087111645,0.6179861344916012,6,1.0400009155273438,1.0400009155273438,-0.0625009536743164,0.4349994659423828,3.3600006103515625,2,0.07599124888274122,3.285690930641272,36.2599983215332,1.7692127116405998,36.63999938964844,1.4827549919759824,36.91999816894531,0.07599124888274122
6212,2024-06-13,36.15999984741211,36.58000183105469,36.0,36.099998474121094,116069.0,-0.0044052821794189345,-3.461581348944349,0.5000158947134183,36.08249179545621,44.619595018895964,1.0695486704838189,1.2888452369329428,0.7803340817070321,1.0500780163814056,8.82436976296116,0.5800018310546875,-0.22812811424223867,-1.1659999847412124,-2.5174351137414988,0.18543514425907404,-1.841717549241352,-0.4902824202410727,2.1682501029101573,17.28388666103096,-9.375823545852821,0.6757175645001418,6,1.2000007629394531,1.2000007629394531,0.08999919891357422,0.5949993133544922,3.9399986267089844,3,0.08241149211314491,4.749994039529838,36.31999969482422,3.285690930641272,36.2599983215332,1.7692127116405998,36.63999938964844,0.08241149211314491
6213,2024-06-14,35.560001373291016,36.15999984741211,35.31999969482422,36.060001373291016,228525.0,-0.01659287822602229,1.4000108991825613,-8.333142602835526,30.99044376004713,41.000448953210494,1.5889500032407895,1.8431526344361515,1.3243287041104708,1.6564497828113218,9.669344002318864,0.8400001525878906,-0.2890442431426905,-1.6769985198974595,-3.24210655904853,-0.11189048074638919,-2.4595525394729947,-0.8944445003219244,2.5723886664546853,15.189962046220556,-7.8899264743360025,0.7825540195755368,6,1.4799976348876953,1.519998550415039,0.7199983596801758,1.194997787475586,4.279998779296875,4,0.11079860727081692,-3.461581348944349,36.15999984741211,4.749994039529838,36.31999969482422,3.285690930641272,36.2599983215332,0.11079860727081692
6214,2024-06-17,35.599998474121094,35.939998626708984,35.34000015258789,35.5,133339.0,0.0011247778201752823,-1.857148047229791,-0.1999969482421875,34.374979303950454,39.18663370300692,1.1808854261637691,1.717967311086575,1.2070055934390354,1.6208878673268785,9.964040992936246,0.5999984741210938,-0.3263214403904513,-1.5270013809204102,-3.2287794166975488,0.17477665485672844,-2.3778903988089795,-0.6761123630318409,2.251152531132462,22.22208766522758,-3.621217167237898,0.8508890178885691,6,0.970001220703125,1.480001449584961,0.970001220703125,1.1550006866455078,4.380001068115234,0,0.11516860855482336,1.4000108991825613,35.560001373291016,-3.461581348944349,36.15999984741211,4.749994039529838,36.31999969482422,0.11516860855482336
6215,2024-06-18,36.13999938964844,36.20000076293945,35.560001373291016,35.599998474121094,78624.0,0.01516856569305447,-1.0645304193738925,5.4000915541313805,42.281866307726865,38.58491005351128,0.43939922617975924,1.1171027145749548,0.6246628326353232,1.0837170496585031,10.12925413071538,0.6399993896484375,-0.3459817602946771,-0.9120004653930636,-2.6504045544891284,0.8264036237030012,-1.781202509941096,-0.04279842084503116,1.4580364845621858,65.07923052237044,35.660184129851835,0.8692020445480338,6,0.4099998474121094,0.9400005340576172,0.5850000381469727,0.6149997711181641,1.7600021362304688,1,0.10127282537974924,-1.857148047229791,35.599998474121094,1.4000108991825613,35.560001373291016,-3.461581348944349,36.15999984741211,0.10127282537974924
6216,2024-06-19,36.08000183105469,36.31999969482422,36.02000045776367,36.11999893188477,151760.0,-0.001660142767211381,-2.749994039529838,-0.07406857966347266,42.711888734936025,37.812157797696145,0.3583682769267966,1.0713619449853127,0.652998816405642,1.142711823647133,9.83304291028475,0.2999992370605469,-0.6092897919306921,-0.8699981689453153,-2.5837696585098087,0.843773320619178,-1.726883913727562,-0.013112424163068681,1.2902304252172954,60.31752759595764,27.659528066756614,0.8568857447822451,6,0.3299980163574219,0.9999980926513672,0.68499755859375,0.6749973297119141,2.259998321533203,2,0.10864739384717281,-1.0645304193738925,36.13999938964844,-1.857148047229791,35.599998474121094,1.4000108991825613,35.560001373291016,0.10864739384717281
6217,2024-06-20,37.72000122070313,37.72000122070313,36.68000030517578,37.15999984741211,496764.0,0.045454526231117454,2.7142798754776187,-14.001049117785005,53.95096812283544,39.076980807261556,-1.3586668169397669,-0.6292527571208737,-1.0060608405945857,-0.49435255322770644,9.475110843206384,1.6399993896484446,-0.6957493330278126,0.7880012512207131,-0.8828213090351085,2.4588238114765346,-0.047410028907194146,1.6234125313486203,-2.4000015258789134,100.0,63.9881803522392,0.8354112801279096,6,-1.2000007629394602,-0.6400012969970774,-1.1450023651123118,-0.9650020599365305,0.2799987792968679,3,0.051961798012797544,-2.749994039529838,36.08000183105469,-1.0645304193738925,36.13999938964844,-1.857148047229791,35.599998474121094,0.051961798012797544
6218,2024-06-24,38.2599983215332,38.58000183105469,37.72000122070313,38.459999084472656,201446.0,0.01431593540176479,2.909038103082026,-0.3571433437101882,46.178311836147586,39.57214261578739,-1.8870377308903343,-1.1925904275820116,-1.5173271038756369,-1.019303162444686,10.25963970705205,0.8600006103515554,-0.7143542337560547,1.3039983749389634,-0.4306810764695328,3.0386778263474596,0.4366586492347153,2.1713381006432115,-2.8919985961914065,90.12335358810945,59.05294922476919,0.8673397257042464,6,-1.30999755859375,-1.1799983978271484,-1.6299991607666016,-1.5049991607666016,-0.479999542236321,0,0.04809200818893711,2.7142798754776187,37.72000122070313,-2.749994039529838,36.08000183105469,-1.0645304193738925,36.13999938964844,0.04809200818893711
6219,2024-06-25,38.36000061035156,38.58000183105469,38.099998474121094,38.18000030517578,113474.0,0.002613755703226861,-1.8235162122742061,-0.8999980926586432,55.97015137820348,41.97511103105251,-1.9192271029530872,-1.327579582642862,-1.5887783487403624,-1.0995329090837629,11.086565485549077,0.48000335693359375,-0.7532846382914613,1.3830005645751982,-0.4109911724215536,3.17699230157195,0.48600469607682584,2.2799964330735705,-2.8635208007812523,92.7151924716582,60.92745581005372,0.8969958684983756,6,-1.4099998474121094,-1.2800006866455078,-1.705000877380371,-1.605001449584961,-0.9000015258789062,1,0.038581843552863315,2.909038103082026,38.2599983215332,2.7142798754776187,37.72000122070313,-2.749994039529838,36.08000183105469,0.038581843552863315
6220,2024-06-26,37.70000076293945,38.52000045776367,37.58000183105469,38.34000015258789,97555.0,-0.01720541806336695,-1.1363671830973705,-3.5555461365659307,54.347827589280904,44.09876986984267,-1.1549356087355989,-0.678752147240786,-0.8995710203919813,-0.422758951086891,12.145791865195356,0.9399986267089844,-0.7283600241785066,0.70800075531006,-1.105790272036721,2.521791782656841,-0.19889475836333048,1.6148962689834505,-2.080180072509769,65.62497671694813,31.26652663676697,0.9068955136733904,6,-0.75,-0.6200008392333984,-0.9500017166137695,-0.9450016021728516,-0.7600021362304759,2,0.060477419977619684,-1.8235162122742061,38.36000061035156,2.909038103082026,38.2599983215332,2.7142798754776187,37.72000122070313,0.060477419977619684
6221,2024-06-27,38.02000045776367,38.099998474121094,37.52000045776367,37.68000030517578,89067.0,0.008488055393855332,1.3200097656995065,-0.5312507450587702,56.25001655686156,46.339605954443265,-1.3504442092363433,-0.9730313414652443,-1.1912006773390829,-0.725550210046336,12.504685919937824,0.5799980163574219,-0.6639912294508221,0.9800004959106445,-0.891267625153823,2.851268616975112,0.04436643537841434,1.9156345564428747,-2.2817725217089873,70.52626718118191,32.8048933786944,0.9356340605322325,6,-1.0699996948242188,-0.9400005340576172,-1.2500019073486328,-1.2650012969970703,-2.5,3,-0.003156205429773018,-1.1363671830973705,37.70000076293945,-1.8235162122742061,38.36000061035156,2.909038103082026,38.2599983215332,-0.003156205429773018
6222,2024-06-28,37.459999084472656,38.20000076293945,37.400001525878906,38.13999938964844,108025.0,-0.014729125895543316,-1.000009536797734,-2.0,54.545466221917955,48.95683067242891,-0.6555873231142328,-0.3921828006537993,-0.5945668383421321,-0.15445581444708978,12.5965456691113,0.7999992370605469,-0.5235372663595328,0.3939990997314453,-1.485849146187391,2.2738473456502817,-0.5459250232279729,1.3339232226908635,-1.608100192617968,5.084537548896001,-35.03888946545795,0.939924122959419,6,-0.4999980926513672,-0.37999916076660156,-0.5850000381469727,-0.7049999237060547,-2.4399986267089844,4,0.02349175359376865,1.3200097656995065,38.02000045776367,-1.1363671830973705,37.70000076293945,-1.8235162122742061,38.36000061035156,0.02349175359376865
6223,2024-07-01,37.77999877929688,38.11999893188477,37.5,37.5,73819.0,0.008542437337027753,-3.4285831062670806,-0.4117627259365743,59.53177428203268,51.75203011443804,-0.7013144652281014,-0.6975401950285871,-0.8670128751239545,-0.4511701203584053,12.94151842846809,0.6599998474121165,-0.3752467466281857,0.6819988250732507,-1.224749754233116,2.5887474043796175,-0.27137546457993267,1.635373114726434,-1.8189757698741928,32.20314874082755,-11.91254179665951,0.9533742896531824,7,-0.7099971771240305,-0.6999988555908274,-0.7599992752075266,-1.0249996185302805,-2.9399986267089915,0,0.0058232193703424695,-1.000009536797734,37.459999084472656,1.3200097656995065,38.02000045776367,-1.1363671830973705,37.70000076293945,0.0058232193703424695
6224,2024-07-02,37.68000030517578,37.84000015258789,37.2400016784668,37.79999923706055,89120.0,-0.0026468628203317746,4.999961853172862,-0.42856948228881747,62.456172756470075,53.99361971985396,-0.30758536167417105,-0.717829595779861,-0.7189975073724071,-0.33126508203552874,12.358279003173386,0.5999984741210938,-0.21368935356741758,0.6350004196167021,-1.1334900331816158,2.40349087241502,-0.24924480678245686,1.519245646015861,-1.6142181428878146,34.37492549412298,-12.518146627311495,0.8842452263991606,7,-0.37999916076660156,-0.6000003814697266,-0.6600008010864258,-0.9250011444091797,-2.299999237060547,1,0.0026538872959447346,-3.4285831062670806,37.77999877929688,-1.000009536797734,37.459999084472656,1.3200097656995065,38.02000045776367,0.0026538872959447346
6225,2024-07-03,38.040000915527344,38.15999984741211,37.61999893188477,37.72000122070313,209648.0,0.009554156248297918,-1.0769095337304793,-2.666687859617832,64.33336173167127,56.3960056083801,-0.4131776866873764,-1.1095127260451463,-1.0283869509586125,-0.6669879613481555,11.910597941866058,0.5400009155273366,0.06718595337603261,0.9790010452270508,-0.8207172394375633,2.778719329891665,0.07914190289474732,1.8788601875593542,-1.8736499664887063,83.33333333333334,32.05662949874599,0.8998591423323065,7,-0.4099998474121094,-0.9600009918212891,-1.0200014114379883,-1.2850017547607422,-2.3800010681152344,2,-0.01524715607506566,4.999961853172862,37.68000030517578,-3.4285831062670806,37.77999877929688,-1.000009536797734,37.459999084472656,-0.01524715607506566
6226,2024-07-04,38.36000061035156,38.41999816894531,38.0,38.040000915527344,68596.0,0.008412189461688424,-1.099982833927788,1.0000000000000222,67.85717160895584,57.94113932906015,-0.4199053987575141,-1.4121280380257986,-1.3033296868977402,-1.004033273304664,11.705445948234264,0.4199981689453125,0.3416289279213274,1.2420007705688505,-0.6488260943681539,3.132827635505855,0.29658733810035187,2.187414203037349,-2.097103626032286,94.91544601379114,37.71383089201476,0.9454134324685021,7,-0.4499988555908203,-1.2800006866455078,-1.340001106262207,-1.605001449584961,-2.5800018310546875,3,-0.03701777792097827,-1.0769095337304793,38.040000915527344,4.999961853172862,37.68000030517578,-3.4285831062670806,37.77999877929688,-0.03701777792097827
6227,2024-07-05,38.52000045776367,38.84000015258789,38.22000122070313,38.38000106811523,78165.0,0.004171007426129414,-1.6956528950293261,0.43749850988248173,75.87414686067396,61.24067655400752,-0.5079028412624993,-1.5558092702418023,-1.4161291595114278,-1.1701024315767938,11.649836951128629,0.6199989318847585,0.5480394503453709,1.3410005569458008,-0.6505810103323171,3.3325821242239186,0.34520977330674185,2.3367913405848597,-2.164419279574979,80.0,16.761939319049837,0.99579078363906,7,-0.4799995422363281,-1.4400005340576172,-1.5000009536743164,-1.7650012969970703,-2.740001678466797,4,-0.07788161901216573,-1.099982833927788,38.36000061035156,-1.0769095337304793,38.040000915527344,4.999961853172862,37.68000030517578,-0.07788161901216573
6228,2024-07-08,39.459999084472656,39.459999084472656,38.400001525878906,38.52000045776367,160208.0,0.024402871639102708,1.2553172493557616,6.714305177111376,79.15410466338435,63.81667136347206,-1.4078286718747108,-2.4198263677843315,-2.309926593403965,-2.1101272392638464,12.48733451682836,1.05999755859375,0.8013438862734006,2.153999137878415,-0.07753003133582581,4.385528307092656,1.0382345532712947,3.2697637224855356,-2.9553527678200098,100.0,30.26941782717229,1.1157645846071187,7,-1.1099987030029297,-2.0699996948242188,-2.479999542236328,-2.7049999237060547,-3.6800003051757812,0,-0.11251897439744507,-1.6956528950293261,38.52000045776367,-1.099982833927788,38.36000061035156,-1.0769095337304793,38.040000915527344,-0.11251897439744507
6229,2024-07-09,38.7400016784668,39.34000015258789,38.41999816894531,39.2599983215332,123166.0,-0.018246260078834453,1.7058869728146844,-0.5531887263356533,69.11768748278472,65.45776690719471,-0.7020919486103097,-1.6173582128359882,-1.5421152802785798,-1.3831660135343284,13.73710030386206,1.0400009155273438,0.8413369103201518,1.3290016174316435,-0.9672647022371876,3.6252679371004746,0.18086845759722792,2.477134777266059,-1.9989271403885525,60.86970944033819,-9.058899182761145,1.148133159834416,7,-0.3900012969970703,-1.3500022888183594,-1.7600021362304688,-1.9850025177001953,-2.960002899169922,1,-0.10067117596555708,1.2553172493557616,39.459999084472656,-1.6956528950293261,38.52000045776367,-1.099982833927788,38.36000061035156,-0.10067117596555708
6230,2024-07-10,38.97999954223633,38.97999954223633,38.52000045776367,38.7400016784668,63506.0,0.006195091723574464,2.833359824522364,-0.46153733292251714,70.77364664166885,67.0715035832844,-0.8285596027691113,-1.731929098550637,-1.7247217859601562,-1.6158515400848614,14.753830188718748,0.45999908447265625,0.917108793682786,1.4329994201660128,-0.8981633498812158,3.7641621902132414,0.2674180351423985,2.598580805189627,-2.02141104044653,67.12329840879994,-3.854942008633003,1.1655813850236143,7,-0.6299991607666016,-1.5900001525878906,-1.760000228881836,-2.2250003814697266,-3.200000762939453,2,-0.09235501581318273,1.7058869728146844,38.7400016784668,1.2553172493557616,39.459999084472656,-1.6956528950293261,38.52000045776367,-0.09235501581318273
6231,2024-07-11,39.08000183105469,39.18000030517578,38.43999862670898,39.18000030517578,98868.0,0.0025654769110503572,13.800259403372387,-0.4166640175477636,62.50001753079451,67.95534261760403,-0.8519833662200895,-1.701809752879953,-1.7695006851561885,-1.706608345827071,15.842806432695031,0.740001678466804,0.9210152217689966,1.3950016021728544,-0.9570055110837146,3.7470087154294234,0.21899804554457347,2.5710051588011353,-1.9213004826502598,69.35500741406132,1.9632308872546815,1.1760035566282834,7,-0.7300014495849609,-1.69000244140625,-1.56500244140625,-2.325002670288086,-3.3000030517578125,3,-0.08751284092635059,2.833359824522364,38.97999954223633,1.7058869728146844,38.7400016784668,1.2553172493557616,39.459999084472656,-0.08751284092635059
6232,2024-07-12,39.13999938964844,39.13999938964844,38.599998474121094,38.7400016784668,77177.0,0.0015352496361982215,1.7000200272752415,-4.000038147554742,58.87098696925856,67.88192180507357,-0.7248358479282473,-1.6096330076473748,-1.7647019354155304,-1.7693720330104625,17.35688169839206,0.5400009155273438,0.9904221484037876,1.3059991836547837,-1.0166163777830448,3.6286147450926123,0.14469140293586946,2.467306964373698,-1.7971942223585486,69.81128001381931,5.076168451274114,1.1613077807189158,7,-0.7899990081787109,-1.75,-1.5699996948242188,-2.385000228881836,-3.3600006103515625,4,-0.08584569909932593,13.800259403372387,39.08000183105469,2.833359824522364,38.97999954223633,1.7058869728146844,38.7400016784668,-0.08584569909932593
6233,2024-07-15,39.5,39.5,38.88000106811523,38.959999084472656,78201.0,0.00919776739819711,1.2962884471383018,1.3500100136376207,60.919547789738274,67.71118569765892,-0.9109974191694832,-1.7489962148346834,-2.0601898750119574,-2.1308718744125557,18.20295868564303,0.6199989318847727,1.0372910461655707,1.4689998626708984,-0.7051247468010899,3.643124472142887,0.38193755793490425,2.5560621674068926,-1.9878193193354932,100.0,37.201219826306385,1.087062304735994,7,-0.9400005340576172,-2.0900001525878906,-1.9300003051757812,-2.7450008392333984,-3.720001220703125,0,,1.7000200272752415,39.13999938964844,13.800259403372387,39.08000183105469,2.833359824522364,38.97999954223633,
6234,2024-07-16,39.70000076293945,39.72000122070313,38.560001373291016,38.79999923706055,136462.0,0.005063310454163306,1.4680783715342938,1.6666666666666667,71.00842760561748,68.45285968365295,-0.8876766044337501,-1.7139616463879506,-2.2139456255235075,-2.330585393645393,18.87302696141849,1.1599998474121165,1.1526788668055659,1.4640005111694308,-0.5088508955397231,3.4368519178785846,0.47757480781485384,2.4504262145240077,-1.9890381503414005,98.43746740377541,34.50921693438199,0.9864257033545784,7,-0.8400001525878906,-2.1800003051757812,-2.110001564025879,-2.9450016021728516,-3.920001983642578,1,,1.2962884471383018,39.5,1.7000200272752415,39.13999938964844,13.800259403372387,39.08000183105469,
6235,2024-07-17,39.79999923706055,39.86000061035156,39.20000076293945,39.63999938964844,94087.0,0.0025188532040141265,3.714240950395771,0.17777730682829654,69.6035397754198,68.64690059103782,-0.7954106093360593,-1.6081540171951119,-2.265583624233564,-2.4269977747004248,20.048099276128667,0.6599998474121094,1.2223780658577255,1.3809989929199205,-0.4469000578660811,3.208898043705922,0.46704946752691967,2.2949485183129212,-1.8479519914898859,95.77455707934293,31.33089661289337,0.9139495253930014,7,-0.7599983215332031,-2.2099990844726562,-2.154998779296875,-3.065000534057617,-4.020000457763672,2,,1.4680783715342938,39.70000076293945,1.2962884471383018,39.5,1.7000200272752415,39.13999938964844,
6236,2024-07-18,40.0,40.099998474121094,39.47999954223633,39.7599983215332,97150.0,0.005025144893802347,1.8181857589970782,1.5000119209403238,80.38283930787753,69.14786641850489,-0.8250787474248753,-1.580451197237501,-2.41970563281766,-2.6083216408353707,21.56385967083117,0.6199989318847656,1.2997569650618388,1.3849998474121108,-0.21309759601295752,2.983097290837179,0.5859511256995802,2.1840485691246414,-1.7808392833600095,93.50658036517126,20.66400044379023,0.7990487217125325,7,-0.75,-2.2900009155273438,-2.6200008392333984,-3.2650012969970703,-4.220001220703125,3,,3.714240950395771,39.79999923706055,1.4680783715342938,39.70000076293945,1.2962884471383018,39.5,
6237,2024-07-19,39.68000030517578,40.08000183105469,39.65999984741211,40.0,66575.0,-0.007999992370605447,-1.333340397575552,-1.3333227370261465,72.72733080236536,68.43378043394723,-0.3612144278050806,-1.1658586108234772,-2.0495073055262836,-2.2694001794840375,22.42290317556667,0.4200019836425781,1.3357399153160188,0.9670001983642607,-0.6403657901640827,2.574366186892604,0.163317204100089,1.7706831926284323,-1.1599055473388162,72.72734028402209,-5.038740442964411,0.8036829942641717,7,-0.4200019836425781,-1.970001220703125,-2.3199996948242188,-2.9450016021728516,-3.9000015258789062,4,,1.8181857589970782,40.0,3.714240950395771,39.79999923706055,1.4680783715342938,39.70000076293945,
6238,2024-07-22,40.099998474121094,40.15999984741211,39.560001373291016,39.68000030517578,112799.0,0.010584631192417815,1.2222128032325972,-1.3124955296473786,76.88891413186668,69.297250061623,-0.7608981100935068,-1.5188109009421993,-2.4191942751647986,-2.672153352992339,22.430176721779695,0.5999984741210938,1.337050187613407,1.2949983596801786,-0.41081180903250925,3.0008085283928665,0.4420932753238347,2.1479034440365226,-1.3271191216786704,96.24991059294757,12.45832470044823,0.8529050843563436,7,-0.7999992370605469,-2.3599987030029297,-2.7399978637695312,-3.3799991607666016,-4.319999694824219,0,,-1.333340397575552,39.68000030517578,1.8181857589970782,40.0,3.714240950395771,39.79999923706055,
6239,2024-07-23,39.84000015258789,40.08000183105469,39.79999923706055,40.0,65120.0,-0.0064837489133819926,-1.3333386314869269,-0.38095367847411443,70.45458289225797,69.26179853391069,-0.36705569586347053,-1.203978263976424,-2.1295667028616307,-2.3756492025081215,22.43784333946811,0.2999992370605469,1.2793254233202305,0.9610000610351577,-0.7913021938086473,2.7133023158789626,0.08484893361325874,1.8371511884570566,-0.8174391110509234,66.66666666666666,-16.473077833972667,0.8761511274219023,7,-0.5400009155273438,-2.0900001525878906,-2.780000686645508,-3.1200008392333984,-4.060001373291016,1,,1.2222128032325972,40.099998474121094,-1.333340397575552,39.68000030517578,1.8181857589970782,40.0,
6240,2024-07-24,39.97999954223633,40.040000915527344,39.43999862670898,39.7599983215332,92662.0,0.003514040891371417,2.529384045775875,-1.3750089407052428,69.19434664111476,70.00561287950183,-0.39145314814297194,-1.2273338553068456,-2.2331858563574443,-2.4781177038857294,22.925624572497217,0.6000022888183665,1.0979801015346737,0.98699951171875,-0.7388056133064964,2.7128046367439964,0.1240969492061268,1.8499020742313732,-0.7526995156418366,75.00000000000024,-6.375484658461943,0.8629025625126235,7,-0.6199989318847656,-2.1199989318847656,-3.1549997329711914,-3.270000457763672,-4.200000762939453,2,,-1.3333386314869269,39.84000015258789,1.2222128032325972,40.099998474121094,-1.333340397575552,39.68000030517578,
6241,2024-07-25,37.900001525878906,39.0,37.79999923706055,38.599998474121094,177876.0,-0.052025963986318646,-1.6666638409697792,-3.181786655569427,44.951138850904066,68.45896308857355,1.680256152185379,0.8887814845982689,-0.14796431306120184,-0.37677370832232526,23.201367595788973,2.1800003051757812,0.9938212801027433,-1.086998558044435,-2.8278158730951404,0.6538187570062703,-1.9574072155697877,-0.21658990051908233,2.259998321533203,4.237384023534736,-74.11840749672035,0.870408657525351,7,1.0799980163574219,0.18999862670898438,-1.0850019454956055,-1.19000244140625,-2.1200027465820312,3,,2.529384045775875,39.97999954223633,-1.3333386314869269,39.84000015258789,1.2222128032325972,40.099998474121094,
6242,2024-07-26,38.34000015258789,38.61999893188477,37.400001525878906,37.58000183105469,131613.0,0.011609461978742797,-1.178568874084229,-1.085716621253406,40.0709102333531,66.14244780453075,1.2458591054749633,0.5460888997756541,-0.5730056032594035,-0.7968025085465982,23.82719409190244,1.2199974060058665,0.8599035257489902,-0.6909999847412109,-2.309496373084883,0.9274964036024613,-1.500248178913047,0.1182482094306252,1.7727996826171903,34.057941969573626,-39.84320190063439,0.8092481941718355,7,0.4400005340576172,0.07999992370605469,-1.5950002670288086,-1.6300010681152344,-2.5600013732910156,4,,-1.6666638409697792,37.900001525878906,2.529384045775875,39.97999954223633,-1.3333386314869269,39.84000015258789,
6243,2024-07-29,38.0,38.34000015258789,37.81999969482422,38.34000015258789,99473.0,-0.00886802689709798,2.058824849375624,-0.44736960984595614,42.965751065179944,63.026594855593245,1.5094420929973822,0.9522377996175351,-0.21653249530537266,-0.43445544428453786,24.486841029512753,0.5200004577636719,0.8016411135382029,-1.0420001983642564,-2.6273480442497714,0.5433476475212586,-1.8346741213070175,-0.24932627542149532,2.004287902832033,22.38800021635594,-50.965484398643135,0.7926739229427591,7,0.7800006866455078,0.7000007629394531,-1.1999998092651367,-1.3600006103515625,-2.220001220703125,0,,-1.178568874084229,38.34000015258789,-1.6666638409697792,37.900001525878906,2.529384045775875,39.97999954223633,
6244,2024-07-30,37.77999877929688,38.15999984741211,37.61999893188477,38.040000915527344,97344.0,-0.005789505807976769,1.1600036621093466,0.7647118221902875,38.54959803673913,59.576156884628716,1.5963196225202054,1.2438896435047084,0.002895469821929453,-0.22158124324680983,25.654233920491436,0.5400009155273366,0.7599196903711345,-1.2670013427734332,-2.8347963684533752,0.30079368290650876,-2.0508988556134042,-0.48310382993346224,2.120117668457027,14.393838684507394,-57.279605796147315,0.78389751283997,7,1.0000019073486257,0.920001983642571,-0.7649984359741282,-1.1399993896484446,-2.000000000000007,1,,2.058824849375624,38.0,-1.178568874084229,38.34000015258789,-1.6666638409697792,37.900001525878906,
6245,2024-07-31,37.459999084472656,38.15999984741211,37.459999084472656,37.81999969482422,209090.0,-0.008470082190674466,-2.8888865341414824,1.3846063558203376,35.164786795816966,54.55192882773309,1.7315773977620594,1.6002550292671032,0.3237497278269572,0.0981402140015959,26.559981368369012,0.7000007629394531,0.6609381492247905,-1.5580009460449205,-3.222687778439571,0.1066858863497302,-2.390344362242246,-0.7256575298475951,2.34011276640625,3.749850988245953,-65.39889206166445,0.832343416197324,7,1.3200016021728516,1.2400016784667969,-0.44499874114990234,-0.8199996948242188,-1.6800003051757812,2,,1.1600036621093466,37.77999877929688,2.058824849375624,38.0,-1.178568874084229,38.34000015258789,
6246,2024-08-01,36.93999862670898,37.68000030517578,36.91999816894531,37.47999954223633,71222.0,-0.013881486131141485,-1.6206887479940018,1.5000000000000198,31.418894754850655,49.96210260023146,1.9800977765327517,2.116955312024011,0.8231057298916156,0.6126004410969514,27.415257310303843,0.7600021362304688,0.4683175473942498,-2.0070013046264705,-3.895884126929964,-0.11811848232297706,-2.9514427157782137,-1.0625598934747273,2.764108811169926,1.176496987512059,-65.0840381811121,0.944441411151746,8,1.6000003814697337,1.6000003814697337,0.07500171661377664,-0.29999923706053977,-1.1599998474121023,3,,-2.8888865341414824,37.459999084472656,1.1600036621093466,37.77999877929688,2.058824849375624,38.0,
6247,2024-08-02,35.52000045776367,36.88000106811523,35.52000045776367,36.88000106811523,103204.0,-0.03844066653317613,1.0000000000000104,2.518515378855264,21.48994159352877,43.80666120708281,3.0708792734680017,3.479049944606942,2.206822719776433,2.0224173506759016,28.263660406245883,1.4199981689453054,0.2277057884779694,-3.2769994735717773,-5.7074821565966545,-0.8465167905469002,-4.492240815084216,-2.0617581320593388,4.017060423979217,0.0,-59.43186447160687,1.2152413415124395,8,2.280000686645508,2.3199996948242188,1.494999885559082,1.1199989318847656,0.2599983215332031,4,,-1.6206887479940018,36.93999862670898,-2.8888865341414824,37.459999084472656,1.1600036621093466,37.77999877929688,
6248,2024-08-05,35.02000045776367,35.439998626708984,34.380001068115234,34.700000762939446,187730.0,-0.014076576395164797,-1.2083303530982523,-0.23529378765610043,17.857101685909598,37.962496628599666,3.1005578873898827,3.8254964137062757,2.673654932426018,2.504275476424013,28.793807109773873,1.1399993896484375,-0.11435362804591875,-3.554999542236331,-6.489365665854841,-0.6206334186178211,-5.0221826040455895,-2.0878164804270725,4.195695590060879,16.93120625206882,-36.01486966426596,1.4671830618092556,8,2.190000534057617,2.25,2.0,1.6199989318847656,0.7599983215332031,0,,1.0000000000000104,35.52000045776367,-1.6206887479940018,36.93999862670898,-2.8888865341414824,37.459999084472656,
6249,2024-08-06,34.84000015258789,35.41999816894531,34.580001831054695,35.11999893188477,92999.0,-0.005139928692830087,-1.1000028610393398,-0.8749970197649218,16.304321910999292,32.08582721414239,2.7901334422138433,3.8982002453946905,2.812553920597267,2.6615498869407475,29.35260359991646,0.8399963378906179,-0.4279344344230154,-3.539999771118161,-6.913656051352071,-0.16634349088425182,-5.2268279112351195,-1.853171631001203,3.892126397265727,12.169291878930755,-33.898614271773816,1.686828140116955,8,1.8500003814697266,2.4300003051757812,2.2350006103515625,1.7999992370605469,0.9399986267089844,1,,-1.2083303530982523,35.02000045776367,1.0000000000000104,35.52000045776367,-1.6206887479940018,36.93999862670898,
6250,2024-08-07,35.380001068115234,35.5,35.0,35.0,125031.0,0.015499452157356819,-1.631571550469307,-1.3571525885558238,19.999980183373168,29.313476251083397,1.7086896105200893,3.240826844239095,2.2542875096934267,2.0998163971716437,29.893776016157958,0.6599998474121094,-0.8256201848604334,-2.8199989318847685,-6.4344258268985115,0.7944279631289746,-4.6272123793916435,-1.0127854843778934,2.9169129335645465,30.303037308903853,-9.36084674956632,1.8072134475068726,8,1.1199989318847656,1.8899993896484375,1.8099994659423828,1.2599983215332031,0.3999977111816406,2,,-1.1000028610393398,34.84000015258789,-1.2083303530982523,35.02000045776367,1.0000000000000104,35.52000045776367,
6251,2024-08-08,35.65999984741211,35.91999816894531,35.080001831054695,35.29999923706055,77472.0,0.007914041007455186,-1.1000028610393398,0.9473673643527581,23.7597614765981,27.50112638922173,1.204162056622181,2.8369235448921373,1.9698611484448634,1.8047617778041953,30.01852194824807,0.8399963378906179,-1.1947173483411646,-2.369000053405763,-6.128808708285746,1.3908086014742196,-4.248904380845751,-0.48909572596577533,2.2452228609112197,51.19995117187515,15.069062229097554,1.8799043274399911,8,0.7000007629394531,1.6100006103515625,1.6950006484985352,0.9799995422363281,0.11999893188476562,3,,-1.631571550469307,35.380001068115234,-1.1000028610393398,34.84000015258789,-1.2083303530982523,35.02000045776367,
6252,2024-08-09,35.779998779296875,36.11999893188477,35.70000076293945,35.900001525878906,68603.0,0.0033650850364059792,-2.0000000000000506,-0.33334039757555206,20.652147997955808,25.021837159530158,0.7630848431562001,2.584820259295263,1.8506063846085823,1.666419801428006,30.03682206052164,0.45999908447266336,-1.5974130370488027,-2.081001091003415,-5.930976382833002,1.7689742008261717,-4.005988736918212,-0.15601344508861814,1.7727017650056425,80.45973735557811,49.788180999083416,1.9249876459147939,8,0.4900016784667969,1.4900016784667969,1.7150020599365234,0.8600006103515625,0.0,4,,-1.1000028610393398,35.65999984741211,-1.631571550469307,35.380001068115234,-1.1000028610393398,34.84000015258789,